Optibase (OBAS) Exchange: NASDAQ
Data as of March 29, 2024
$12.59 ($0.00) 0.00%
Optibase - Daily Information
Click for more stock information on Optibase.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $12.59 |
Previous Close | $12.59 |
High | $12.59 |
Low | $12.59 |
Adjusted Open | $12.59 |
Previous Adjusted Close | $12.59 |
Adjusted High | $12.59 |
Adjusted Low | $12.59 |
About Optibase (OBAS)
Optibase invests in the fixed-income real estate field and currently holds properties and beneficial interest in real-estate assets and projects in Switzerland, Texas, Philadelphia, PA, Miami, FL, and in Chicago, IL, USA and is currently looking for additional real estate investment opportunities. Optibase was previously engaged in the field of digital video technologies until the sale of its video solutions business to Optibase Technologies Ltd., a wholly owned subsidiary of VITEC Multimedia in July 2010.
Invest in Optibase (OBAS)
Historical Stock Data for Optibase (OBAS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-03-23 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
2022-03-22 | $12.58 | $12.59 | $12.58 | $12.59 | $12.59 | 1,412 |
2022-03-21 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 4 |
2022-03-18 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 238 |
2022-03-17 | $12.29 | $12.30 | $12.29 | $12.30 | $12.30 | 592 |
2022-03-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 63 |
2022-03-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 2 |
2022-03-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2022-03-11 | $12.35 | $12.35 | $12.30 | $12.30 | $12.30 | 352 |
2022-03-10 | $12.19 | $12.35 | $12.11 | $12.35 | $12.35 | 1,300 |
2022-03-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 540 |
2022-03-08 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 103 |
2022-03-07 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 771 |
2022-03-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
2022-03-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 806 |
2022-03-02 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 205 |
2022-03-01 | $12.29 | $12.29 | $12.22 | $12.22 | $12.22 | 833 |
2022-02-28 | $12.35 | $12.35 | $12.32 | $12.32 | $12.32 | 3,258 |
2022-02-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 238 |
2022-02-24 | $12.55 | $12.55 | $12.22 | $12.40 | $12.40 | 2,863 |
2022-02-23 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 1,063 |
2022-02-22 | $12.40 | $12.40 | $12.23 | $12.23 | $12.23 | 1,187 |
2022-02-18 | $12.22 | $12.49 | $12.22 | $12.49 | $12.49 | 3,020 |
2022-02-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 308 |
2022-02-16 | $12.29 | $13.52 | $11.41 | $11.85 | $11.85 | 11,412 |
2022-02-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 831 |
2022-02-14 | $11.60 | $12.20 | $11.29 | $11.56 | $11.56 | 8,119 |
2022-02-11 | $12.10 | $12.59 | $12.10 | $12.20 | $12.20 | 2,394 |
2022-02-10 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 59 |
2022-02-09 | $12.90 | $12.90 | $12.50 | $12.66 | $12.66 | 1,815 |
2022-02-08 | $12.25 | $13.78 | $12.24 | $12.65 | $12.65 | 6,555 |
2022-02-07 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 37 |
2022-02-04 | $12.62 | $12.63 | $12.62 | $12.62 | $12.62 | 1,068 |
2022-02-03 | $11.85 | $12.50 | $11.85 | $12.05 | $12.05 | 5,574 |
2022-02-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 49 |
2022-02-01 | $11.45 | $11.96 | $11.45 | $11.85 | $11.85 | 946 |
2022-01-31 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 294 |
2022-01-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 14 |
2022-01-27 | $11.95 | $11.99 | $11.95 | $11.99 | $11.99 | 806 |
2022-01-26 | $11.94 | $11.98 | $11.50 | $11.96 | $11.96 | 9,011 |
2022-01-25 | $12.25 | $12.63 | $11.38 | $11.78 | $11.78 | 35,745 |
2022-01-24 | $12.10 | $12.63 | $11.21 | $11.58 | $11.58 | 36,519 |
2022-01-21 | $11.90 | $12.30 | $11.40 | $11.90 | $11.90 | 8,335 |
2022-01-20 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 505 |
2022-01-19 | $12.38 | $12.40 | $12.37 | $12.40 | $12.40 | 5,358 |
2022-01-18 | $12.10 | $12.38 | $12.10 | $12.38 | $12.38 | 10,535 |
2022-01-14 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 4 |
2022-01-13 | $12.39 | $12.42 | $12.39 | $12.42 | $12.42 | 4,181 |
2022-01-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 119 |
2022-01-11 | $12.00 | $12.31 | $12.00 | $12.30 | $12.30 | 19,124 |
2022-01-10 | $12.00 | $12.25 | $12.00 | $12.15 | $12.15 | 3,789 |
2022-01-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 128 |
2022-01-06 | $11.55 | $12.01 | $11.55 | $12.00 | $12.00 | 9,493 |
2022-01-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 717 |
2022-01-04 | $11.69 | $11.71 | $11.24 | $11.25 | $11.25 | 8,351 |
2022-01-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2,837 |
2021-12-31 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 339 |
2021-12-30 | $10.60 | $11.15 | $10.60 | $11.15 | $11.15 | 11,200 |
2021-12-29 | $10.88 | $10.98 | $10.08 | $10.37 | $10.37 | 8,490 |
2021-12-28 | $10.95 | $10.95 | $10.92 | $10.95 | $10.95 | 2,276 |
2021-12-27 | $11.09 | $11.09 | $10.90 | $10.90 | $10.90 | 7,484 |
2021-12-23 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 5,344 |
2021-12-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,255 |
2021-12-21 | $10.98 | $11.00 | $10.90 | $11.00 | $11.00 | 1,781 |
2021-12-20 | $11.00 | $11.00 | $10.97 | $11.00 | $11.00 | 4,408 |
2021-12-17 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 17 |
2021-12-16 | $10.95 | $11.01 | $10.95 | $10.98 | $10.98 | 4,512 |
2021-12-15 | $10.91 | $11.00 | $10.91 | $11.00 | $11.00 | 2,946 |
2021-12-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 248 |
2021-12-13 | $10.83 | $11.04 | $10.83 | $11.04 | $11.04 | 6,100 |
2021-12-10 | $10.71 | $10.80 | $10.71 | $10.80 | $10.80 | 1,620 |
2021-12-09 | $10.58 | $11.00 | $10.58 | $11.00 | $11.00 | 2,282 |
2021-12-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 115 |
2021-12-07 | $10.99 | $11.00 | $10.98 | $11.00 | $11.00 | 3,005 |
2021-12-06 | $10.99 | $11.00 | $10.89 | $11.00 | $11.00 | 3,677 |
2021-12-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 54 |
2021-12-02 | $10.53 | $10.90 | $10.53 | $10.90 | $10.90 | 552 |
2021-12-01 | $11.25 | $11.70 | $11.25 | $11.70 | $11.70 | 1,669 |
2021-11-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
2021-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2021-11-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2 |
2021-11-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2021-11-23 | $10.02 | $10.25 | $10.01 | $10.25 | $10.25 | 1,783 |
2021-11-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
2021-11-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 48 |
2021-11-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10 |
2021-11-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2021-11-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 199 |
2021-11-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 300 |
2021-11-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 19 |
2021-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
2021-11-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 14 |
2021-11-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 38 |
2021-11-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4 |
2021-11-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 185 |
2021-11-04 | $10.67 | $10.67 | $10.05 | $10.05 | $10.05 | 838 |
2021-11-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 33 |
2021-11-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 38 |
2021-11-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 111 |
2021-10-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 259 |
2021-10-28 | $10.21 | $10.22 | $10.00 | $10.00 | $10.00 | 1,524 |
2021-10-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 23 |
2021-10-26 | $10.05 | $11.30 | $9.10 | $10.35 | $10.35 | 10,560 |
2021-10-25 | $10.65 | $11.50 | $9.93 | $10.00 | $10.00 | 7,446 |
2021-10-22 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
2021-10-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2021-10-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2021-10-19 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
2021-10-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2021-10-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2021-10-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2021-10-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 48 |
2021-10-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2021-10-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 28 |
2021-10-08 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 29 |
2021-10-07 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2 |
2021-10-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2021-10-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 82 |
2021-10-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 4 |
2021-10-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
2021-09-30 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2 |
2021-09-29 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 29 |
2021-09-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 48 |
2021-09-27 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2021-09-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 126 |
2021-09-23 | $11.49 | $11.49 | $11.21 | $11.24 | $11.24 | 5,125 |
2021-09-22 | $11.42 | $11.72 | $11.16 | $11.26 | $11.26 | 7,633 |
2021-09-21 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 52 |
2021-09-20 | $11.68 | $11.68 | $11.22 | $11.22 | $11.22 | 2,832 |
2021-09-17 | $11.40 | $11.40 | $10.92 | $11.09 | $11.09 | 6,434 |
2021-09-16 | $11.48 | $11.85 | $11.48 | $11.85 | $11.85 | 639 |
2021-09-15 | $11.56 | $11.60 | $11.14 | $11.45 | $11.45 | 8,212 |
2021-09-14 | $11.60 | $11.60 | $11.00 | $11.36 | $11.36 | 8,047 |
2021-09-13 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1 |
2021-09-10 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 3 |
2021-09-09 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 4 |
2021-09-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1 |
2021-09-07 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 2 |
2021-09-03 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 45 |
2021-09-02 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 21 |
2021-09-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 137 |
2021-08-31 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 36 |
2021-08-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 66 |
2021-08-27 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2021-08-26 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 50 |
2021-08-25 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 841 |
2021-08-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 7 |
2021-08-23 | $10.70 | $10.72 | $10.70 | $10.72 | $10.72 | 1,953 |
2021-08-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2021-08-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 323 |
2021-08-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 304 |
2021-08-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 529 |
2021-08-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 8 |
2021-08-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1 |
2021-08-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2021-08-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 3 |
2021-08-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 25 |
2021-08-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 22 |
2021-08-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 39 |
2021-08-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 10 |
2021-08-04 | $11.29 | $11.29 | $11.25 | $11.25 | $11.25 | 494 |
2021-08-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 4 |
2021-08-02 | $10.95 | $11.30 | $10.79 | $11.30 | $11.30 | 1,543 |
2021-07-30 | $10.93 | $11.70 | $10.55 | $10.96 | $10.96 | 5,349 |
2021-07-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 271 |
2021-07-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 205 |
2021-07-27 | $11.39 | $11.50 | $11.39 | $11.50 | $11.50 | 463 |
2021-07-26 | $11.40 | $11.92 | $11.10 | $11.58 | $11.58 | 6,698 |
2021-07-23 | $11.09 | $12.50 | $11.09 | $11.83 | $11.83 | 6,168 |
2021-07-22 | $11.32 | $11.95 | $11.29 | $11.90 | $11.90 | 12,088 |
2021-07-21 | $11.38 | $12.30 | $11.19 | $11.80 | $11.80 | 7,280 |
2021-07-20 | $11.60 | $12.39 | $11.00 | $11.74 | $11.74 | 8,835 |
2021-07-19 | $11.00 | $12.01 | $10.85 | $11.70 | $11.70 | 6,206 |
2021-07-16 | $10.85 | $10.85 | $10.73 | $10.73 | $10.73 | 2,258 |
2021-07-15 | $11.00 | $13.49 | $10.55 | $10.90 | $10.90 | 25,762 |
2021-07-14 | $10.80 | $11.02 | $10.51 | $10.51 | $10.51 | 2,625 |
2021-07-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2 |
2021-07-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 28 |
2021-07-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 3 |
2021-07-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 80 |
2021-07-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 895 |
2021-07-06 | $10.80 | $10.91 | $10.80 | $10.91 | $10.91 | 442 |
2021-07-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 8 |
2021-07-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 996 |
2021-06-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,374 |
2021-06-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 168 |
2021-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 62 |
2021-06-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2021-06-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
2021-06-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10 |
2021-06-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 255 |
2021-06-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 251 |
2021-06-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 11 |
2021-06-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 138 |
2021-06-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 175 |
2021-06-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 225 |
2021-06-14 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 34 |
2021-06-11 | $10.63 | $10.85 | $10.60 | $10.61 | $10.61 | 4,175 |
2021-06-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 7 |
2021-06-09 | $11.06 | $11.40 | $11.06 | $11.40 | $11.40 | 351 |
2021-06-08 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 8 |
2021-06-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 9 |
2021-06-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 36 |
2021-06-03 | $11.15 | $11.15 | $10.98 | $10.99 | $10.99 | 1,195 |
2021-06-02 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 21 |
2021-06-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 3 |
2021-05-28 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 3 |
2021-05-27 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 42 |
2021-05-26 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 4 |
2021-05-25 | $11.21 | $11.41 | $11.21 | $11.41 | $11.41 | 614 |
2021-05-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 62 |
2021-05-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 12 |
2021-05-20 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 39 |
2021-05-19 | $11.55 | $11.93 | $10.98 | $11.93 | $11.93 | 1,134 |
2021-05-18 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 792 |
2021-05-17 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 24 |
2021-05-14 | $11.97 | $11.97 | $11.50 | $11.97 | $11.97 | 608 |
2021-05-13 | $11.08 | $11.08 | $11.06 | $11.08 | $11.08 | 1,000 |
2021-05-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 23 |
2021-05-11 | $11.10 | $11.30 | $11.10 | $11.30 | $11.30 | 1,601 |
2021-05-10 | $11.89 | $11.89 | $10.95 | $10.95 | $10.95 | 2,566 |
2021-05-07 | $10.80 | $11.00 | $10.80 | $10.86 | $10.86 | 728 |
2021-05-06 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 1,140 |
2021-05-05 | $11.30 | $12.00 | $11.01 | $11.01 | $11.01 | 4,209 |
2021-05-04 | $11.35 | $11.35 | $11.01 | $11.01 | $11.01 | 643 |
2021-05-03 | $11.21 | $11.30 | $11.21 | $11.30 | $11.30 | 245 |
2021-04-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 53 |
2021-04-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 103 |
2021-04-28 | $11.93 | $12.00 | $11.06 | $12.00 | $12.00 | 1,580 |
2021-04-27 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 195 |
2021-04-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 549 |
2021-04-23 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 3 |
2021-04-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 156 |
2021-04-21 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 1,378 |
2021-04-20 | $11.01 | $11.05 | $11.00 | $11.00 | $11.00 | 907 |
2021-04-19 | $11.18 | $11.29 | $11.16 | $11.16 | $11.16 | 1,809 |
2021-04-16 | $10.55 | $10.85 | $10.51 | $10.85 | $10.85 | 978 |
2021-04-15 | $11.36 | $11.36 | $11.00 | $11.01 | $11.01 | 1,569 |
2021-04-14 | $11.35 | $11.56 | $11.04 | $11.56 | $11.56 | 2,749 |
2021-04-13 | $13.00 | $14.64 | $11.03 | $11.03 | $11.03 | 111,251 |
2021-04-12 | $11.99 | $13.08 | $11.94 | $12.80 | $12.80 | 6,759 |
2021-04-09 | $11.43 | $11.50 | $11.41 | $11.50 | $11.50 | 3,261 |
2021-04-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 72 |
2021-04-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 102 |
2021-04-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 535 |
2021-04-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 83 |
2021-04-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 206 |
2021-03-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 200 |
2021-03-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 26 |
2021-03-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 6 |
2021-03-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
2021-03-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 10 |
2021-03-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 410 |
2021-03-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 119 |
2021-03-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 263 |
2021-03-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 64 |
2021-03-17 | $11.00 | $11.01 | $11.00 | $11.00 | $11.00 | 1,161 |
2021-03-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 615 |
2021-03-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 520 |
2021-03-12 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 148 |
2021-03-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 4 |
2021-03-10 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 266 |
2021-03-09 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 500 |
2021-03-08 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,301 |
2021-03-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 33 |
2021-03-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 811 |
2021-03-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,166 |
2021-03-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 700 |
2021-03-01 | $10.69 | $11.10 | $10.69 | $11.10 | $11.10 | 980 |
2021-02-26 | $10.82 | $10.82 | $10.40 | $10.40 | $10.40 | 211 |
2021-02-25 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 802 |
2021-02-24 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 3 |
2021-02-23 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 624 |
2021-02-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
2021-02-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 258 |
2021-02-18 | $11.32 | $11.32 | $11.30 | $11.32 | $11.32 | 756 |
2021-02-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 41 |
2021-02-16 | $11.44 | $11.44 | $11.30 | $11.30 | $11.30 | 1,405 |
2021-02-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 6 |
2021-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 360 |
2021-02-10 | $11.24 | $11.26 | $11.23 | $11.26 | $11.26 | 866 |
2021-02-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 565 |
2021-02-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 62 |
2021-02-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
2021-02-04 | $11.35 | $11.35 | $11.30 | $11.30 | $11.30 | 516 |
2021-02-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 78 |
2021-02-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 52 |
2021-02-01 | $11.99 | $11.99 | $11.16 | $11.16 | $11.16 | 307 |
2021-01-29 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
2021-01-28 | $11.60 | $12.00 | $11.60 | $11.99 | $11.99 | 919 |
2021-01-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 613 |
2021-01-26 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 60 |
2021-01-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
2021-01-22 | $11.43 | $11.80 | $11.43 | $11.80 | $11.80 | 2,456 |
2021-01-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 7 |
2021-01-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 406 |
2021-01-19 | $11.53 | $11.79 | $11.31 | $11.79 | $11.79 | 470 |
2021-01-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 12 |
2021-01-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
2021-01-13 | $11.30 | $11.95 | $11.30 | $11.95 | $11.95 | 644 |
2021-01-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 40 |
2021-01-11 | $11.50 | $12.00 | $11.50 | $12.00 | $12.00 | 808 |
2021-01-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 50 |
2021-01-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 182 |
2021-01-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 904 |
2021-01-05 | $12.00 | $12.30 | $11.96 | $12.00 | $12.00 | 701 |
2021-01-04 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 3 |
2020-12-31 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 1 |
2020-12-30 | $10.90 | $11.87 | $10.90 | $11.87 | $11.87 | 528 |
2020-12-29 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 34 |
2020-12-28 | $11.43 | $11.88 | $11.43 | $11.87 | $11.87 | 397 |
2020-12-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 85 |
2020-12-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10 |
2020-12-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 19 |
2020-12-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 64 |
2020-12-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 15 |
2020-12-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2020-12-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 373 |
2020-12-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2020-12-14 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 1,383 |
2020-12-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2020-12-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2020-12-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 422 |
2020-12-08 | $11.48 | $12.00 | $11.48 | $12.00 | $12.00 | 674 |
2020-12-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 590 |
2020-12-04 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 45 |
2020-12-03 | $11.96 | $12.25 | $11.10 | $11.10 | $11.10 | 757 |
2020-12-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
2020-12-01 | $12.12 | $12.12 | $9.91 | $9.91 | $9.91 | 425 |
2020-11-30 | $11.02 | $11.05 | $11.02 | $11.05 | $11.05 | 332 |
2020-11-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-11-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-11-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-11-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 3 |
2020-11-20 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1 |
2020-11-19 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-11-18 | $10.89 | $12.25 | $10.89 | $11.04 | $11.04 | 355 |
2020-11-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
2020-11-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 328 |
2020-11-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 5 |
2020-11-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2 |
2020-11-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
2020-11-10 | $11.19 | $11.30 | $11.19 | $11.30 | $11.30 | 366 |
2020-11-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 127 |
2020-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 102 |
2020-11-05 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 1,267 |
2020-11-04 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 38 |
2020-11-03 | $11.04 | $11.12 | $11.04 | $11.12 | $11.12 | 880 |
2020-11-02 | $11.55 | $11.72 | $10.74 | $11.72 | $11.72 | 1,369 |
2020-10-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 340 |
2020-10-29 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 41 |
2020-10-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2020-10-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2020-10-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2020-10-23 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2020-10-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2020-10-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2020-10-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2020-10-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1 |
2020-10-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2020-10-15 | $11.14 | $11.14 | $11.10 | $11.10 | $11.10 | 801 |
2020-10-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
2020-10-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
2020-10-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 401 |
2020-10-09 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
2020-10-08 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 106 |
2020-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 215 |
2020-10-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 35 |
2020-10-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 81 |
2020-10-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-10-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-09-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-09-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-09-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 40 |
2020-09-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-09-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-09-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-09-22 | $12.00 | $12.00 | $11.75 | $11.75 | $11.75 | 325 |
2020-09-21 | $12.09 | $12.13 | $12.09 | $12.13 | $12.13 | 301 |
2020-09-18 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 11 |
2020-09-17 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1 |
2020-09-16 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 43 |
2020-09-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
2020-09-14 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
2020-09-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
2020-09-10 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 2 |
2020-09-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 10 |
2020-09-08 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 2 |
2020-09-04 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 270 |
2020-09-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 307 |
2020-09-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 156 |
2020-09-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4 |
2020-08-31 | $11.10 | $12.00 | $10.32 | $12.00 | $12.00 | 2,418 |
2020-08-28 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 400 |
2020-08-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,012 |
2020-08-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 500 |
2020-08-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 998 |
2020-08-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2020-08-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 5 |
2020-08-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 502 |
2020-08-19 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-08-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 14 |
2020-08-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-08-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 14 |
2020-08-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-08-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-08-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-08-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2020-08-07 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1,509 |
2020-08-06 | $12.00 | $12.00 | $11.01 | $11.29 | $11.29 | 2,898 |
2020-08-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2 |
2020-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 27 |
2020-08-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 11 |
2020-07-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 10 |
2020-07-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 74 |
2020-07-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 111 |
2020-07-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2020-07-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 250 |
2020-07-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
2020-07-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 2 |
2020-07-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
2020-07-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 200 |
2020-07-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,201 |
2020-07-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2020-07-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 123 |
2020-07-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,160 |
2020-07-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 7 |
2020-07-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 6 |
2020-07-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2 |
2020-07-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
2020-07-08 | $11.90 | $11.90 | $11.85 | $11.85 | $11.85 | 500 |
2020-07-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 82 |
2020-07-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 129 |
2020-07-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 311 |
2020-07-01 | $11.48 | $11.85 | $10.50 | $11.28 | $11.28 | 686 |
2020-06-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 250 |
2020-06-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2,950 |
2020-06-26 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
2020-06-25 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 100 |
2020-06-24 | $12.18 | $12.18 | $12.00 | $12.00 | $12.00 | 300 |
2020-06-23 | $11.75 | $11.99 | $11.75 | $11.99 | $11.99 | 1,578 |
2020-06-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 200 |
2020-06-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-06-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2 |
2020-06-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-06-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
2020-06-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-06-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-06-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1 |
2020-06-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2020-06-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 80 |
2020-06-08 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 1,600 |
2020-06-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 53 |
2020-06-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 268 |
2020-06-03 | $11.00 | $11.24 | $11.00 | $11.23 | $11.23 | 700 |
2020-06-02 | $11.25 | $11.25 | $11.20 | $11.25 | $11.25 | 1,205 |
2020-06-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2020-05-29 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2020-05-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2020-05-27 | $10.90 | $10.91 | $10.90 | $10.91 | $10.91 | 201 |
2020-05-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2020-05-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 20 |
2020-05-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2020-05-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 200 |
2020-05-19 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 282 |
2020-05-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2020-05-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
2020-05-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 411 |
2020-05-13 | $10.70 | $10.71 | $10.70 | $10.71 | $10.71 | 4,574 |
2020-05-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,308 |
2020-05-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2020-05-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2020-05-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 710 |
2020-05-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 250 |
2020-05-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2020-05-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 10,004 |
2020-05-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2 |
2020-04-30 | $10.70 | $10.94 | $10.70 | $10.71 | $10.71 | 6,530 |
2020-04-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,000 |
2020-04-28 | $10.95 | $11.69 | $10.95 | $11.19 | $11.19 | 20,239 |
2020-04-27 | $10.98 | $11.00 | $10.90 | $10.90 | $10.90 | 5,698 |
2020-04-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 320 |
2020-04-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2020-04-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 410 |
2020-04-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
2020-04-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
2020-04-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 4 |
2020-04-16 | $10.57 | $11.00 | $10.12 | $10.12 | $10.12 | 5,610 |
2020-04-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
2020-04-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2020-04-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2020-04-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2020-04-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2020-04-07 | $10.99 | $10.99 | $10.80 | $10.80 | $10.80 | 11,100 |
2020-04-06 | $10.80 | $11.80 | $10.80 | $10.80 | $10.80 | 6,480 |
2020-04-03 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
2020-04-02 | $11.00 | $11.05 | $11.00 | $11.03 | $11.03 | 84,108 |
2020-04-01 | $11.00 | $11.20 | $10.87 | $11.00 | $11.00 | 21,000 |
2020-03-31 | $11.00 | $11.06 | $10.99 | $11.00 | $11.00 | 18,000 |
2020-03-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 10 |
2020-03-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
2020-03-26 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 8,600 |
2020-03-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6,001 |
2020-03-24 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 636 |
2020-03-23 | $11.00 | $11.12 | $10.93 | $10.98 | $10.98 | 11,120 |
2020-03-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2020-03-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 104 |
2020-03-18 | $10.00 | $11.41 | $10.00 | $11.41 | $11.41 | 3,534 |
2020-03-17 | $10.24 | $11.00 | $10.24 | $11.00 | $11.00 | 848 |
2020-03-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 98 |
2020-03-13 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 300 |
2020-03-12 | $11.20 | $11.80 | $11.20 | $11.80 | $11.80 | 1,824 |
2020-03-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 2 |
2020-03-10 | $10.80 | $11.70 | $10.80 | $11.70 | $11.70 | 400 |
2020-03-09 | $9.53 | $10.70 | $9.53 | $10.50 | $10.50 | 3,994 |
2020-03-06 | $11.01 | $11.21 | $10.10 | $10.68 | $10.68 | 5,350 |
2020-03-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 493 |
2020-03-04 | $11.21 | $11.21 | $11.20 | $11.20 | $11.20 | 1,673 |
2020-03-03 | $10.78 | $11.49 | $9.81 | $10.55 | $10.55 | 6,101 |
2020-03-02 | $10.69 | $11.57 | $10.17 | $11.18 | $11.18 | 3,900 |
2020-02-28 | $10.89 | $11.28 | $10.31 | $10.93 | $10.93 | 4,218 |
2020-02-27 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
2020-02-26 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
2020-02-25 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
2020-02-24 | $10.95 | $11.79 | $10.94 | $11.79 | $11.79 | 8,246 |
2020-02-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 7 |
2020-02-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2020-02-19 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 450 |
2020-02-18 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 3,400 |
2020-02-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2020-02-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2020-02-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2020-02-11 | $11.51 | $11.51 | $11.50 | $11.50 | $11.50 | 2,444 |
2020-02-10 | $11.60 | $11.80 | $11.50 | $11.50 | $11.50 | 2,100 |
2020-02-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
2020-02-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 6 |
2020-02-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 64 |
2020-02-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 64 |
2020-02-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,016 |
2020-01-31 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
2020-01-30 | $11.80 | $11.89 | $11.80 | $11.89 | $11.89 | 5,000 |
2020-01-29 | $11.80 | $11.86 | $11.79 | $11.80 | $11.80 | 8,000 |
2020-01-28 | $11.82 | $12.03 | $11.80 | $12.03 | $12.03 | 8,568 |
2020-01-27 | $11.80 | $11.94 | $11.30 | $11.80 | $11.80 | 4,528 |
2020-01-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
2020-01-23 | $12.00 | $12.00 | $11.80 | $11.80 | $11.80 | 906 |
2020-01-22 | $11.66 | $12.00 | $11.66 | $12.00 | $12.00 | 600 |
2020-01-21 | $11.30 | $11.30 | $11.21 | $11.21 | $11.21 | 480 |
2020-01-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 6 |
2020-01-16 | $11.10 | $11.24 | $10.11 | $11.24 | $11.24 | 1,503 |
2020-01-15 | $11.40 | $11.73 | $11.40 | $11.50 | $11.50 | 2,193 |
2020-01-14 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
2020-01-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 4 |
2020-01-10 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
2020-01-09 | $11.19 | $12.00 | $11.06 | $11.06 | $11.06 | 4,144 |
2020-01-08 | $11.50 | $11.50 | $10.77 | $10.80 | $10.80 | 2,503 |
2020-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2020-01-06 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 200 |
2020-01-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 6 |
2020-01-02 | $11.10 | $11.10 | $10.69 | $10.69 | $10.69 | 1,116 |
2019-12-31 | $11.70 | $11.70 | $11.60 | $11.60 | $11.60 | 587 |
2019-12-30 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 317 |
2019-12-27 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
2019-12-26 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 150 |
2019-12-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
2019-12-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 95 |
2019-12-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 100 |
2019-12-19 | $11.85 | $12.14 | $11.85 | $12.14 | $12.14 | 425 |
2019-12-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2019-12-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2019-12-16 | $11.81 | $12.25 | $11.81 | $12.25 | $12.25 | 1,023 |
2019-12-13 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 100 |
2019-12-12 | $11.45 | $11.93 | $11.45 | $11.93 | $11.93 | 392 |
2019-12-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 300 |
2019-12-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
2019-12-09 | $11.30 | $11.30 | $11.20 | $11.20 | $11.20 | 800 |
2019-12-06 | $11.00 | $11.00 | $10.70 | $10.70 | $10.70 | 300 |
2019-12-05 | $11.40 | $11.70 | $11.40 | $11.70 | $11.70 | 542 |
2019-12-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 200 |
2019-12-03 | $10.67 | $10.79 | $10.60 | $10.79 | $10.79 | 504 |
2019-12-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 100 |
2019-11-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
2019-11-27 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 500 |
2019-11-26 | $11.61 | $11.61 | $11.60 | $11.60 | $11.60 | 200 |
2019-11-25 | $10.70 | $11.50 | $10.70 | $11.50 | $11.50 | 1,541 |
2019-11-22 | $9.44 | $10.64 | $9.44 | $10.24 | $10.24 | 1,051 |
2019-11-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 101 |
2019-11-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 11 |
2019-11-19 | $10.62 | $10.81 | $10.62 | $10.81 | $10.81 | 500 |
2019-11-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 600 |
2019-11-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 23 |
2019-11-14 | $11.22 | $11.55 | $10.90 | $10.90 | $10.90 | 920 |
2019-11-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2019-11-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 5 |
2019-11-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
2019-11-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
2019-11-07 | $12.13 | $12.13 | $12.00 | $12.00 | $12.00 | 614 |
2019-11-06 | $11.87 | $12.25 | $11.85 | $11.86 | $11.86 | 5,035 |
2019-11-05 | $11.80 | $12.25 | $11.80 | $11.99 | $11.99 | 9,940 |
2019-11-04 | $11.55 | $11.95 | $11.55 | $11.73 | $11.73 | 17,120 |
2019-11-01 | $11.27 | $11.27 | $11.26 | $11.26 | $11.26 | 200 |
2019-10-31 | $11.86 | $12.49 | $11.86 | $12.49 | $12.49 | 325 |
2019-10-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
2019-10-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
2019-10-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
2019-10-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
2019-10-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 50 |
2019-10-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 160 |
2019-10-22 | $12.10 | $12.15 | $11.90 | $12.10 | $12.10 | 1,814 |
2019-10-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
2019-10-18 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
2019-10-17 | $11.85 | $11.93 | $11.85 | $11.93 | $11.93 | 3,900 |
2019-10-16 | $11.80 | $11.91 | $11.70 | $11.91 | $11.91 | 2,555 |
2019-10-15 | $11.30 | $11.94 | $11.30 | $11.70 | $11.70 | 5,995 |
2019-10-14 | $10.98 | $11.48 | $10.81 | $11.10 | $11.10 | 5,166 |
2019-10-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
2019-10-10 | $11.80 | $11.86 | $11.80 | $11.80 | $11.80 | 1,600 |
2019-10-09 | $11.60 | $11.80 | $11.60 | $11.80 | $11.80 | 1,210 |
2019-10-08 | $12.00 | $12.08 | $11.41 | $11.41 | $11.41 | 1,616 |
2019-10-07 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 7 |
2019-10-04 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 12 |
2019-10-03 | $11.60 | $12.63 | $11.60 | $12.63 | $12.63 | 715 |
2019-10-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 401 |
2019-10-01 | $11.60 | $12.50 | $11.60 | $12.50 | $12.50 | 200 |
2019-09-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2019-09-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2019-09-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2019-09-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2019-09-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 25 |
2019-09-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2019-09-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2019-09-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2019-09-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2019-09-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
2019-09-16 | $11.90 | $12.60 | $11.90 | $12.50 | $12.50 | 600 |
2019-09-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
2019-09-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
2019-09-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
2019-09-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 829 |
2019-09-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 114 |
2019-09-06 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 67 |
2019-09-05 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
2019-09-04 | $11.90 | $12.21 | $11.90 | $12.21 | $12.21 | 600 |
2019-09-03 | $12.33 | $12.33 | $11.00 | $11.00 | $11.00 | 1,800 |
2019-08-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
2019-08-29 | $11.91 | $12.23 | $11.85 | $11.96 | $11.96 | 15,000 |
2019-08-28 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
2019-08-27 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
2019-08-26 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
2019-08-23 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 20 |
2019-08-22 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 80 |
2019-08-21 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
2019-08-20 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
2019-08-19 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
2019-08-16 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 11 |
2019-08-15 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 120 |
2019-08-14 | $12.15 | $13.00 | $12.15 | $13.00 | $13.00 | 10 |
2019-08-13 | $12.15 | $13.00 | $12.15 | $13.00 | $13.00 | 100 |
2019-08-12 | $12.15 | $13.00 | $12.15 | $13.00 | $13.00 | 44 |
2019-08-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
2019-08-08 | $12.15 | $13.00 | $12.15 | $13.00 | $13.00 | 700 |
2019-08-07 | $11.85 | $11.99 | $11.85 | $11.96 | $11.96 | 4,256 |
2019-08-06 | $11.85 | $11.85 | $11.84 | $11.84 | $11.84 | 945 |
2019-08-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 501 |
2019-08-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 300 |
2019-08-01 | $11.90 | $12.14 | $11.89 | $11.89 | $11.89 | 2,150 |
2019-07-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,800 |
2019-07-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 563 |
2019-07-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 150 |
2019-07-26 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 10 |
2019-07-25 | $12.05 | $12.05 | $11.80 | $11.80 | $11.80 | 1,600 |
2019-07-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 600 |
2019-07-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 3 |
2019-07-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 100 |
2019-07-19 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 100 |
2019-07-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
2019-07-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 188 |
2019-07-16 | $12.00 | $12.00 | $11.94 | $11.95 | $11.95 | 379 |
2019-07-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2019-07-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 80 |
2019-07-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 29 |
2019-07-10 | $11.00 | $11.50 | $11.00 | $11.40 | $11.40 | 1,729 |
2019-07-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 379 |
2019-07-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 500 |
2019-07-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 14 |
2019-07-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 318 |
2019-07-02 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 266 |
2019-07-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 167 |
2019-06-28 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
2019-06-27 | $12.14 | $12.15 | $12.14 | $12.15 | $12.15 | 480 |
2019-06-26 | $12.10 | $12.20 | $11.63 | $11.65 | $11.65 | 2,214 |
2019-06-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 20 |
2019-06-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2019-06-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2019-06-20 | $12.14 | $12.25 | $12.14 | $12.25 | $12.25 | 350 |
2019-06-19 | $12.15 | $12.15 | $12.14 | $12.14 | $12.14 | 727 |
2019-06-18 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 200 |
2019-06-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1,315 |
2019-06-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
2019-06-13 | $11.79 | $12.05 | $11.63 | $11.90 | $11.90 | 3,212 |
2019-06-12 | $12.09 | $12.09 | $12.06 | $12.06 | $12.06 | 1,272 |
2019-06-11 | $11.14 | $11.20 | $10.91 | $11.20 | $11.20 | 1,701 |
2019-06-10 | $11.00 | $11.50 | $10.55 | $10.70 | $10.70 | 5,522 |
2019-06-07 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 10,700 |
2019-06-06 | $12.05 | $12.15 | $10.98 | $11.73 | $11.73 | 10,700 |
2019-06-05 | $12.11 | $12.11 | $11.66 | $11.81 | $11.81 | 5,100 |
2019-06-04 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 706 |
2019-06-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 10 |
2019-05-31 | $11.50 | $12.10 | $11.50 | $12.10 | $12.10 | 1,909 |
2019-05-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 489 |
2019-05-29 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 658 |
2019-05-28 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 151 |
2019-05-24 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
2019-05-23 | $11.35 | $12.15 | $11.35 | $12.15 | $12.15 | 5,258 |
2019-05-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 161 |
2019-05-21 | $10.50 | $10.59 | $10.11 | $10.59 | $10.59 | 1,113 |
2019-05-20 | $10.41 | $10.74 | $10.27 | $10.50 | $10.50 | 6,090 |
2019-05-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2019-05-16 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 1,142 |
2019-05-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2019-05-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 43 |
2019-05-13 | $9.55 | $10.25 | $9.55 | $10.25 | $10.25 | 1,149 |
2019-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
2019-05-09 | $9.75 | $10.25 | $9.75 | $10.13 | $10.13 | 500 |
2019-05-08 | $9.60 | $9.76 | $9.60 | $9.70 | $9.70 | 1,905 |
2019-05-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 159 |
2019-05-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2019-05-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2019-05-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2019-05-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 146 |
2019-04-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 483 |
2019-04-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 165 |
2019-04-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 11 |
2019-04-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 7 |
2019-04-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 256 |
2019-04-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 11 |
2019-04-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50 |
2019-04-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50 |
2019-04-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2019-04-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 276 |
2019-04-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 169 |
2019-04-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2019-04-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,410 |
2019-04-10 | $10.25 | $10.27 | $10.25 | $10.26 | $10.26 | 1,424 |
2019-04-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 40 |
2019-04-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,000 |
2019-04-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,000 |
2019-04-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2019-04-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 954 |
2019-04-02 | $9.87 | $10.06 | $9.80 | $9.85 | $9.85 | 1,703 |
2019-04-01 | $9.80 | $9.80 | $9.65 | $9.76 | $9.76 | 2,431 |
2019-03-29 | $9.57 | $9.80 | $9.15 | $9.80 | $9.80 | 3,600 |
2019-03-28 | $9.90 | $10.05 | $9.60 | $10.05 | $10.05 | 3,500 |
2019-03-27 | $9.57 | $9.85 | $9.25 | $9.85 | $9.85 | 2,532 |
2019-03-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2019-03-25 | $9.85 | $10.25 | $9.69 | $10.25 | $10.25 | 2,141 |
2019-03-22 | $9.60 | $9.85 | $9.25 | $9.52 | $9.52 | 2,800 |
2019-03-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
2019-03-20 | $10.25 | $10.25 | $9.74 | $9.74 | $9.74 | 624 |
2019-03-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,710 |
2019-03-18 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 2,710 |
2019-03-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 4 |
2019-03-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 4 |
2019-03-13 | $9.87 | $9.96 | $9.50 | $9.50 | $9.50 | 4,711 |
2019-03-12 | $9.67 | $9.80 | $9.56 | $9.80 | $9.80 | 3,998 |
2019-03-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,121 |
2019-03-08 | $9.60 | $9.89 | $8.98 | $9.80 | $9.80 | 2,101 |
2019-03-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 255 |
2019-03-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2019-03-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2019-03-04 | $10.05 | $10.05 | $9.81 | $10.00 | $10.00 | 2,492 |
2019-03-01 | $9.14 | $9.88 | $8.70 | $9.88 | $9.88 | 2,101 |
2019-02-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2019-02-27 | $9.98 | $10.11 | $9.98 | $10.00 | $10.00 | 3,177 |
2019-02-26 | $9.74 | $9.87 | $9.09 | $9.87 | $9.87 | 3,310 |
2019-02-25 | $10.10 | $10.22 | $9.74 | $9.74 | $9.74 | 4,900 |
2019-02-22 | $10.05 | $10.23 | $10.05 | $10.15 | $10.15 | 8,600 |
2019-02-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 400 |
2019-02-20 | $10.15 | $10.23 | $10.12 | $10.20 | $10.20 | 1,494 |
2019-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
2019-02-15 | $10.05 | $10.15 | $9.88 | $10.06 | $10.06 | 2,600 |
2019-02-14 | $10.00 | $10.13 | $9.70 | $9.70 | $9.70 | 3,500 |
2019-02-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
2019-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2019-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2019-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2019-02-07 | $9.74 | $10.00 | $9.65 | $10.00 | $10.00 | 2,500 |
2019-02-06 | $9.71 | $9.81 | $9.43 | $9.62 | $9.62 | 1,701 |
2019-02-05 | $9.70 | $9.75 | $9.57 | $9.75 | $9.75 | 1,319 |
2019-02-04 | $9.80 | $10.05 | $9.80 | $10.05 | $10.05 | 1,437 |
2019-02-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
2019-01-31 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
2019-01-30 | $9.90 | $9.90 | $9.71 | $9.71 | $9.71 | 600 |
2019-01-29 | $9.70 | $10.10 | $9.70 | $10.10 | $10.10 | 1,425 |
2019-01-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2019-01-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 276 |
2019-01-24 | $9.72 | $9.78 | $9.40 | $9.40 | $9.40 | 3,500 |
2019-01-23 | $9.56 | $9.56 | $9.05 | $9.05 | $9.05 | 3,656 |
2019-01-22 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 800 |
2019-01-18 | $8.98 | $9.34 | $8.98 | $9.34 | $9.34 | 1,465 |
2019-01-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,620 |
2019-01-16 | $9.60 | $9.60 | $8.69 | $9.25 | $9.25 | 3,100 |
2019-01-15 | $9.20 | $9.40 | $9.20 | $9.40 | $9.40 | 3,837 |
2019-01-14 | $9.21 | $9.21 | $9.17 | $9.20 | $9.20 | 1,828 |
2019-01-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2019-01-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 807 |
2019-01-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 285 |
2019-01-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
2019-01-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
2019-01-04 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
2019-01-03 | $8.81 | $9.54 | $8.81 | $9.45 | $9.45 | 3,600 |
2019-01-02 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 12 |
2018-12-31 | $8.60 | $8.80 | $8.60 | $8.67 | $8.67 | 1,500 |
2018-12-28 | $9.13 | $9.13 | $8.42 | $8.52 | $8.52 | 1,512 |
2018-12-27 | $8.65 | $8.90 | $7.95 | $8.53 | $8.53 | 3,690 |
2018-12-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 250 |
2018-12-24 | $9.00 | $9.29 | $8.79 | $8.80 | $8.80 | 2,500 |
2018-12-21 | $9.10 | $9.10 | $8.38 | $8.68 | $8.68 | 3,520 |
2018-12-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2018-12-19 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,199 |
2018-12-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2018-12-17 | $9.34 | $9.34 | $8.80 | $8.80 | $8.80 | 1,199 |
2018-12-14 | $8.92 | $8.92 | $8.79 | $8.79 | $8.79 | 1,305 |
2018-12-13 | $8.80 | $9.00 | $8.80 | $8.98 | $8.98 | 2,816 |
2018-12-12 | $8.68 | $9.06 | $8.68 | $9.06 | $9.06 | 5,000 |
2018-12-11 | $8.69 | $9.08 | $8.44 | $9.06 | $9.06 | 3,004 |
2018-12-10 | $9.00 | $9.00 | $8.65 | $8.65 | $8.65 | 793 |
2018-12-07 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2018-12-06 | $8.88 | $9.31 | $8.88 | $9.31 | $9.31 | 2,799 |
2018-12-04 | $9.14 | $9.14 | $8.48 | $8.48 | $8.48 | 2,800 |
2018-12-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 3 |
2018-11-30 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 300 |
2018-11-29 | $8.62 | $9.48 | $8.42 | $8.99 | $8.99 | 2,561 |
2018-11-28 | $8.39 | $8.60 | $8.39 | $8.60 | $8.60 | 1,300 |
2018-11-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2018-11-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 135 |
2018-11-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,181 |
2018-11-21 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 1,181 |
2018-11-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
2018-11-19 | $8.00 | $8.95 | $8.00 | $8.95 | $8.95 | 1,450 |
2018-11-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-11-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 10 |
2018-11-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 203 |
2018-11-13 | $8.69 | $8.70 | $8.69 | $8.70 | $8.70 | 2,000 |
2018-11-12 | $8.65 | $8.65 | $8.60 | $8.60 | $8.60 | 1,700 |
2018-11-09 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2018-11-08 | $8.52 | $8.52 | $8.51 | $8.51 | $8.51 | 279 |
2018-11-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,600 |
2018-11-06 | $8.70 | $8.70 | $8.60 | $8.60 | $8.60 | 1,600 |
2018-11-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 479 |
2018-11-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
2018-11-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
2018-10-31 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1 |
2018-10-30 | $8.91 | $8.91 | $8.65 | $8.65 | $8.65 | 1,400 |
2018-10-29 | $8.39 | $8.55 | $8.39 | $8.55 | $8.55 | 1,400 |
2018-10-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-10-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-10-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-10-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 200 |
2018-10-22 | $8.60 | $8.81 | $8.58 | $8.58 | $8.58 | 800 |
2018-10-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1 |
2018-10-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-10-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
2018-10-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 12 |
2018-10-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 4 |
2018-10-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
2018-10-11 | $8.87 | $8.97 | $8.64 | $8.95 | $8.95 | 4,415 |
2018-10-10 | $8.69 | $8.69 | $8.62 | $8.62 | $8.62 | 2,400 |
2018-10-09 | $8.60 | $8.75 | $8.58 | $8.68 | $8.68 | 2,720 |
2018-10-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2018-10-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2018-10-04 | $8.91 | $8.95 | $8.60 | $8.60 | $8.60 | 1,096 |
2018-10-03 | $8.80 | $8.82 | $8.80 | $8.82 | $8.82 | 400 |
2018-10-02 | $7.80 | $9.20 | $7.80 | $9.20 | $9.20 | 820 |
2018-10-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-09-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-09-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 40 |
2018-09-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-09-25 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-09-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2018-09-21 | $8.90 | $8.90 | $8.65 | $8.85 | $8.85 | 5,205 |
2018-09-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2018-09-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 800 |
2018-09-18 | $8.45 | $8.60 | $8.24 | $8.59 | $8.59 | 1,018 |
2018-09-17 | $8.75 | $8.87 | $8.55 | $8.70 | $8.70 | 3,940 |
2018-09-14 | $8.46 | $8.60 | $8.34 | $8.60 | $8.60 | 2,000 |
2018-09-13 | $8.35 | $8.69 | $8.35 | $8.64 | $8.64 | 7,639 |
2018-09-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 700 |
2018-09-11 | $8.65 | $8.89 | $7.97 | $7.97 | $7.97 | 1,868 |
2018-09-10 | $8.41 | $8.65 | $8.30 | $8.65 | $8.65 | 1,800 |
2018-09-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-09-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
2018-09-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 600 |
2018-09-04 | $8.35 | $8.75 | $8.15 | $8.75 | $8.75 | 800 |
2018-08-31 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 400 |
2018-08-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 50 |
2018-08-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2018-08-28 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2018-08-27 | $8.65 | $8.94 | $8.65 | $8.65 | $8.65 | 1,310 |
2018-08-24 | $8.10 | $8.90 | $8.04 | $8.90 | $8.90 | 2,141 |
2018-08-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2018-08-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2018-08-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 600 |
2018-08-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 200 |
2018-08-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2018-08-16 | $8.65 | $9.15 | $8.65 | $8.65 | $8.65 | 1,300 |
2018-08-15 | $8.50 | $8.98 | $8.25 | $8.25 | $8.25 | 2,200 |
2018-08-14 | $7.55 | $8.45 | $7.55 | $8.40 | $8.40 | 4,425 |
2018-08-13 | $7.55 | $9.25 | $7.55 | $8.75 | $8.75 | 4,797 |
2018-08-10 | $8.70 | $8.70 | $7.80 | $7.80 | $7.80 | 2,276 |
2018-08-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 111 |
2018-08-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 300 |
2018-08-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 300 |
2018-08-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
2018-08-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
2018-08-02 | $8.80 | $8.90 | $8.65 | $8.90 | $8.90 | 2,158 |
2018-08-01 | $8.90 | $9.15 | $8.85 | $8.85 | $8.85 | 2,354 |
2018-07-31 | $8.80 | $8.80 | $8.72 | $8.75 | $8.75 | 1,800 |
2018-07-30 | $8.70 | $8.85 | $8.55 | $8.85 | $8.85 | 3,918 |
2018-07-27 | $9.15 | $9.15 | $9.00 | $9.10 | $9.10 | 2,500 |
2018-07-26 | $8.75 | $9.35 | $8.69 | $9.35 | $9.35 | 2,974 |
2018-07-25 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 2 |
2018-07-24 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
2018-07-23 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
2018-07-20 | $9.15 | $9.22 | $9.00 | $9.09 | $9.09 | 1,451 |
2018-07-19 | $8.69 | $8.90 | $8.65 | $8.80 | $8.80 | 1,460 |
2018-07-18 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 360 |
2018-07-17 | $8.85 | $9.35 | $8.85 | $9.30 | $9.30 | 1,550 |
2018-07-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2018-07-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2018-07-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2018-07-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 700 |
2018-07-10 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2018-07-09 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2018-07-06 | $8.80 | $8.80 | $8.52 | $8.52 | $8.52 | 2,100 |
2018-07-05 | $8.61 | $8.75 | $8.61 | $8.65 | $8.65 | 2,200 |
2018-07-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2018-07-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2018-06-29 | $8.50 | $8.55 | $8.50 | $8.55 | $8.55 | 550 |
2018-06-28 | $8.90 | $8.90 | $8.60 | $8.60 | $8.60 | 3,400 |
2018-06-27 | $8.70 | $8.90 | $8.70 | $8.75 | $8.75 | 5,085 |
2018-06-26 | $9.05 | $9.18 | $8.85 | $9.14 | $9.14 | 3,600 |
2018-06-25 | $8.61 | $9.20 | $8.61 | $8.95 | $8.95 | 3,540 |
2018-06-22 | $9.05 | $9.35 | $9.05 | $9.23 | $9.23 | 3,001 |
2018-06-21 | $8.61 | $9.05 | $8.61 | $9.05 | $9.05 | 3,100 |
2018-06-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 58 |
2018-06-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 361 |
2018-06-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 50 |
2018-06-15 | $8.65 | $8.82 | $8.60 | $8.60 | $8.60 | 1,101 |
2018-06-14 | $8.70 | $8.85 | $8.50 | $8.85 | $8.85 | 4,100 |
2018-06-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 610 |
2018-06-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
2018-06-11 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 500 |
2018-06-08 | $8.80 | $9.22 | $8.70 | $8.95 | $8.95 | 3,000 |
2018-06-07 | $9.05 | $9.35 | $8.90 | $9.35 | $9.35 | 3,002 |
2018-06-06 | $8.95 | $9.35 | $8.70 | $8.90 | $8.90 | 4,943 |
2018-06-05 | $8.96 | $9.00 | $8.73 | $8.78 | $8.78 | 1,500 |
2018-06-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2018-06-01 | $8.65 | $8.65 | $8.50 | $8.50 | $8.50 | 14,503 |
2018-05-31 | $9.00 | $9.00 | $8.75 | $8.85 | $8.85 | 8,100 |
2018-05-30 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2018-05-29 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2018-05-25 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2018-05-24 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 40 |
2018-05-23 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 40 |
2018-05-22 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2018-05-21 | $9.10 | $9.38 | $9.05 | $9.32 | $9.32 | 8,702 |
2018-05-18 | $8.82 | $9.05 | $8.74 | $8.87 | $8.87 | 5,400 |
2018-05-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2018-05-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 20 |
2018-05-15 | $9.45 | $9.50 | $9.05 | $9.50 | $9.50 | 3,904 |
2018-05-14 | $8.93 | $9.05 | $8.62 | $9.00 | $9.00 | 5,725 |
2018-05-11 | $8.70 | $8.83 | $8.60 | $8.75 | $8.75 | 4,000 |
2018-05-10 | $8.50 | $8.75 | $8.47 | $8.60 | $8.60 | 2,567 |
2018-05-09 | $8.00 | $8.95 | $8.00 | $8.95 | $8.95 | 3,092 |
2018-05-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2 |
2018-05-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,914 |
2018-05-04 | $8.20 | $8.72 | $8.20 | $8.70 | $8.70 | 4,208 |
2018-05-03 | $8.10 | $8.60 | $7.82 | $8.25 | $8.25 | 6,414 |
2018-05-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2 |
2018-05-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 400 |
2018-04-30 | $8.70 | $9.00 | $8.50 | $8.80 | $8.80 | 9,045 |
2018-04-27 | $7.80 | $8.75 | $7.77 | $8.55 | $8.55 | 19,907 |
2018-04-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,277 |
2018-04-25 | $8.10 | $8.25 | $8.10 | $8.25 | $8.25 | 1,910 |
2018-04-24 | $8.05 | $8.20 | $8.05 | $8.20 | $8.20 | 5,024 |
2018-04-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 323 |
2018-04-20 | $7.95 | $8.07 | $7.95 | $7.97 | $7.97 | 1,622 |
2018-04-19 | $7.72 | $8.05 | $7.72 | $8.05 | $8.05 | 3,243 |
2018-04-18 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 25 |
2018-04-17 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 100 |
2018-04-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 505 |
2018-04-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 489 |
2018-04-12 | $8.25 | $8.35 | $8.25 | $8.25 | $8.25 | 3,968 |
2018-04-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 23 |
2018-04-10 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2018-04-09 | $8.10 | $8.20 | $8.10 | $8.20 | $8.20 | 1,061 |
2018-04-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
2018-04-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 13 |
2018-04-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 100 |
2018-04-03 | $8.15 | $8.20 | $8.15 | $8.20 | $8.20 | 1,100 |
2018-04-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 60 |
2018-03-29 | $7.90 | $8.20 | $7.90 | $8.20 | $8.20 | 1,322 |
2018-03-28 | $8.05 | $8.10 | $8.05 | $8.10 | $8.10 | 1,000 |
2018-03-27 | $7.75 | $8.05 | $7.69 | $8.00 | $8.00 | 4,512 |
2018-03-26 | $8.00 | $8.13 | $7.90 | $7.90 | $7.90 | 3,000 |
2018-03-23 | $7.90 | $7.95 | $7.67 | $7.95 | $7.95 | 3,500 |
2018-03-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2018-03-21 | $8.20 | $8.26 | $7.90 | $7.90 | $7.90 | 2,000 |
2018-03-20 | $7.78 | $7.85 | $7.72 | $7.85 | $7.85 | 2,050 |
2018-03-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
2018-03-16 | $8.35 | $8.35 | $7.85 | $7.85 | $7.85 | 200 |
2018-03-15 | $8.15 | $8.35 | $8.10 | $8.20 | $8.20 | 2,454 |
2018-03-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-03-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-03-12 | $7.50 | $7.95 | $7.50 | $7.95 | $7.95 | 36,863 |
2018-03-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-03-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-03-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-03-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-03-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-03-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-03-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-02-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,120 |
2018-02-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,900 |
2018-02-26 | $7.90 | $7.95 | $7.90 | $7.95 | $7.95 | 869 |
2018-02-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-02-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-02-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 8 |
2018-02-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-02-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-02-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2018-02-14 | $7.65 | $7.95 | $7.55 | $7.95 | $7.95 | 5,124 |
2018-02-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 2 |
2018-02-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
2018-02-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 85 |
2018-02-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
2018-02-07 | $7.60 | $7.65 | $7.42 | $7.42 | $7.42 | 610 |
2018-02-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 200 |
2018-02-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2018-02-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 50 |
2018-02-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 50 |
2018-01-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2018-01-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2018-01-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2018-01-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2018-01-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 100 |
2018-01-24 | $8.00 | $8.02 | $7.90 | $8.02 | $8.02 | 5,210 |
2018-01-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 660 |
2018-01-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2018-01-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 204 |
2018-01-18 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 1,126 |
2018-01-17 | $7.80 | $8.00 | $7.80 | $8.00 | $8.00 | 1,600 |
2018-01-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
2018-01-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
2018-01-11 | $8.35 | $8.35 | $7.65 | $7.65 | $7.65 | 1,449 |
2018-01-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 505 |
2018-01-09 | $8.35 | $8.35 | $8.30 | $8.30 | $8.30 | 800 |
2018-01-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 528 |
2018-01-05 | $8.60 | $8.70 | $8.20 | $8.35 | $8.35 | 7,720 |
2018-01-04 | $8.50 | $8.60 | $7.96 | $8.60 | $8.60 | 2,854 |
2018-01-03 | $8.50 | $8.68 | $8.40 | $8.68 | $8.68 | 3,290 |
2018-01-02 | $8.14 | $8.55 | $8.14 | $8.32 | $8.32 | 2,300 |
2017-12-29 | $8.15 | $8.20 | $7.85 | $7.96 | $7.96 | 1,523 |
2017-12-28 | $7.50 | $8.70 | $7.50 | $8.70 | $8.70 | 3,699 |
2017-12-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 100 |
2017-12-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10 |
2017-12-22 | $8.50 | $8.50 | $8.00 | $8.00 | $8.00 | 530 |
2017-12-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,903 |
2017-12-20 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 200 |
2017-12-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 3 |
2017-12-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2017-12-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 20 |
2017-12-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2017-12-13 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2017-12-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2,038 |
2017-12-11 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 40 |
2017-12-08 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 40 |
2017-12-07 | $8.45 | $8.50 | $7.85 | $8.45 | $8.45 | 2,649 |
2017-12-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2017-12-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 654 |
2017-12-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2017-12-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2017-11-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2017-11-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 9 |
2017-11-28 | $8.47 | $8.65 | $8.45 | $8.45 | $8.45 | 920 |
2017-11-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 155 |
2017-11-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2 |
2017-11-22 | $8.65 | $8.85 | $8.50 | $8.50 | $8.50 | 3,804 |
2017-11-21 | $8.20 | $8.55 | $8.20 | $8.55 | $8.55 | 4,116 |
2017-11-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 4,516 |
2017-11-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2017-11-16 | $8.40 | $8.58 | $8.40 | $8.40 | $8.40 | 6,133 |
2017-11-15 | $8.60 | $8.75 | $8.60 | $8.75 | $8.75 | 4,547 |
2017-11-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 6,000 |
2017-11-13 | $8.60 | $8.60 | $8.05 | $8.05 | $8.05 | 4,940 |
2017-11-10 | $8.50 | $8.50 | $7.70 | $7.70 | $7.70 | 201 |
2017-11-09 | $8.50 | $8.52 | $8.50 | $8.50 | $8.50 | 5,597 |
2017-11-08 | $8.15 | $8.50 | $8.15 | $8.50 | $8.50 | 1,508 |
2017-11-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 865 |
2017-11-06 | $8.60 | $8.60 | $7.51 | $7.80 | $7.80 | 3,628 |
2017-11-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 20 |
2017-11-02 | $8.60 | $8.61 | $8.60 | $8.61 | $8.61 | 1,386 |
2017-11-01 | $8.30 | $8.30 | $7.60 | $7.60 | $7.60 | 28 |
2017-10-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2017-10-30 | $8.60 | $8.70 | $8.60 | $8.70 | $8.70 | 289 |
2017-10-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2017-10-26 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 500 |
2017-10-25 | $8.75 | $8.75 | $8.55 | $8.55 | $8.55 | 1,441 |
2017-10-24 | $8.00 | $8.45 | $7.55 | $8.25 | $8.25 | 3,117 |
2017-10-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 28 |
2017-10-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 800 |
2017-10-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 101 |
2017-10-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 100 |
2017-10-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 136 |
2017-10-16 | $8.10 | $8.95 | $8.10 | $8.50 | $8.50 | 4,999 |
2017-10-13 | $7.35 | $9.00 | $7.34 | $8.90 | $8.90 | 5,407 |
2017-10-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
2017-10-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 5 |
2017-10-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 200 |
2017-10-09 | $7.15 | $8.00 | $7.15 | $8.00 | $8.00 | 3,339 |
2017-10-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
2017-10-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
2017-10-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 100 |
2017-10-03 | $7.15 | $7.15 | $7.10 | $7.15 | $7.15 | 336 |
2017-10-02 | $7.15 | $7.15 | $6.90 | $6.90 | $6.90 | 545 |
2017-09-29 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 300 |
2017-09-28 | $6.95 | $7.00 | $6.95 | $6.99 | $6.99 | 1,400 |
2017-09-27 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 200 |
2017-09-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
2017-09-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 700 |
2017-09-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2017-09-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2017-09-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2017-09-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2017-09-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2017-09-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2017-09-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2017-09-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 300 |
2017-09-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2017-09-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2017-09-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2017-09-07 | $6.80 | $6.80 | $6.75 | $6.75 | $6.75 | 365 |
2017-09-06 | $6.70 | $7.20 | $6.70 | $6.90 | $6.90 | 1,407 |
2017-09-05 | $6.65 | $6.65 | $6.40 | $6.60 | $6.60 | 500 |
2017-09-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
2017-08-31 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 15 |
2017-08-30 | $7.30 | $7.30 | $6.50 | $7.20 | $7.20 | 5,902 |
2017-08-29 | $7.45 | $7.45 | $7.30 | $7.30 | $7.30 | 1,100 |
2017-08-28 | $7.35 | $7.40 | $7.05 | $7.30 | $7.30 | 1,889 |
2017-08-25 | $7.65 | $7.65 | $7.40 | $7.40 | $7.40 | 911 |
2017-08-24 | $7.50 | $7.50 | $7.15 | $7.20 | $7.20 | 3,826 |
2017-08-23 | $8.30 | $8.30 | $7.40 | $7.40 | $7.40 | 3,800 |
2017-08-22 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 2,000 |
2017-08-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2017-08-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2017-08-17 | $8.50 | $8.50 | $8.20 | $8.20 | $8.20 | 3,100 |
2017-08-16 | $8.50 | $8.50 | $8.45 | $8.50 | $8.50 | 7,456 |
2017-08-15 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
2017-08-14 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,100 |
2017-08-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2017-08-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
2017-08-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2017-08-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2017-08-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 300 |
2017-08-04 | $8.90 | $9.30 | $8.75 | $8.75 | $8.75 | 2,076 |
2017-08-03 | $8.55 | $8.75 | $8.50 | $8.75 | $8.75 | 3,376 |
2017-08-02 | $9.40 | $9.40 | $8.75 | $8.85 | $8.85 | 1,700 |
2017-08-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 400 |
2017-07-31 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2017-07-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2017-07-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2017-07-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2017-07-25 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 517 |
2017-07-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2017-07-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 50 |
2017-07-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 40 |
2017-07-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 5 |
2017-07-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2017-07-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2017-07-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2017-07-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2017-07-12 | $9.05 | $9.05 | $8.60 | $8.60 | $8.60 | 200 |
2017-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-07-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
2017-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-07-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-07-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
2017-06-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
2017-06-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2017-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9 |
2017-06-13 | $9.65 | $10.00 | $9.65 | $10.00 | $10.00 | 358 |
2017-06-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 199 |
2017-06-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2017-06-08 | $10.25 | $10.40 | $10.25 | $10.30 | $10.30 | 1,469 |
2017-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 62 |
2017-06-06 | $10.25 | $10.25 | $9.10 | $9.75 | $9.75 | 1,456 |
2017-06-05 | $10.15 | $10.15 | $8.15 | $8.15 | $8.15 | 59 |
2017-06-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,000 |
2017-06-01 | $8.40 | $10.25 | $8.40 | $10.14 | $10.14 | 33 |
2017-05-31 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 40 |
2017-05-30 | $9.35 | $9.35 | $8.85 | $8.85 | $8.85 | 468 |
2017-05-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 900 |
2017-05-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,944 |
2017-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
2017-05-23 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 5,593 |
2017-05-22 | $9.00 | $10.20 | $8.90 | $10.20 | $10.20 | 51 |
2017-05-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 108 |
2017-05-18 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
2017-05-17 | $8.90 | $8.95 | $8.65 | $8.95 | $8.95 | 1,610 |
2017-05-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2017-05-15 | $8.75 | $9.00 | $8.50 | $9.00 | $9.00 | 23,823 |
2017-05-12 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1 |
2017-05-11 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1 |
2017-05-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 257 |
2017-05-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2017-05-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 12 |
2017-05-05 | $7.65 | $7.75 | $7.65 | $7.70 | $7.70 | 900 |
2017-05-04 | $7.35 | $7.95 | $7.35 | $7.95 | $7.95 | 74 |
2017-05-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-05-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-05-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-04-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-04-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-04-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-04-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-04-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 3 |
2017-04-21 | $8.00 | $8.00 | $7.95 | $8.00 | $8.00 | 2,500 |
2017-04-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,428 |
2017-04-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2017-04-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 68 |
2017-04-17 | $8.00 | $8.20 | $8.00 | $8.20 | $8.20 | 1,500 |
2017-04-13 | $8.45 | $8.45 | $8.20 | $8.20 | $8.20 | 800 |
2017-04-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 300 |
2017-04-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-04-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-04-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-04-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-04-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 18 |
2017-04-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-04-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-03-31 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2017-03-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 3 |
2017-03-29 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
2017-03-28 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 3 |
2017-03-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 14 |
2017-03-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1 |
2017-03-23 | $7.90 | $7.90 | $7.75 | $7.75 | $7.75 | 5 |
2017-03-22 | $8.25 | $9.10 | $8.05 | $9.10 | $9.10 | 1,304 |
2017-03-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 22 |
2017-03-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
2017-03-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1 |
2017-03-16 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
2017-03-15 | $7.25 | $8.25 | $7.25 | $7.96 | $7.96 | 5,511 |
2017-03-14 | $7.10 | $7.55 | $7.05 | $7.20 | $7.20 | 2,933 |
2017-03-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 10 |
2017-03-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
2017-03-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
2017-03-08 | $7.80 | $7.80 | $7.70 | $7.70 | $7.70 | 1,800 |
2017-03-07 | $8.15 | $8.15 | $7.75 | $7.75 | $7.75 | 581 |
2017-03-06 | $7.80 | $8.30 | $7.80 | $8.30 | $8.30 | 1,189 |
2017-03-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
2017-03-02 | $7.95 | $7.95 | $7.75 | $7.75 | $7.75 | 497 |
2017-03-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 20 |
2017-02-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 4 |
2017-02-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2017-02-24 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2017-02-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2 |
2017-02-22 | $9.40 | $9.40 | $8.45 | $8.50 | $8.50 | 18 |
2017-02-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2017-02-17 | $9.00 | $9.40 | $9.00 | $9.35 | $9.35 | 407 |
2017-02-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 120 |
2017-02-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 247 |
2017-02-14 | $8.90 | $9.30 | $8.90 | $9.30 | $9.30 | 630 |
2017-02-13 | $8.80 | $9.30 | $8.70 | $8.95 | $8.95 | 132 |
2017-02-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 589 |
2017-02-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2017-02-08 | $8.00 | $8.50 | $8.00 | $8.50 | $8.50 | 18 |
2017-02-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
2017-02-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
2017-02-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 3 |
2017-02-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
2017-02-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
2017-01-31 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
2017-01-30 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
2017-01-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 15 |
2017-01-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 15 |
2017-01-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 11 |
2017-01-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 170 |
2017-01-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 54 |
2017-01-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2017-01-04 | $7.90 | $8.00 | $7.90 | $7.90 | $7.90 | 8,790 |
2017-01-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
2016-12-30 | $7.60 | $7.75 | $7.56 | $7.75 | $7.75 | 2,200 |
2016-12-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 280 |
2016-12-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
2016-12-27 | $8.00 | $8.00 | $7.89 | $7.99 | $7.99 | 4,700 |
2016-12-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 80 |
2016-12-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2016-12-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2016-12-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 6,020 |
2016-12-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 4,800 |
2016-12-16 | $8.00 | $8.00 | $7.52 | $7.52 | $7.52 | 2,280 |
2016-12-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-12-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-12-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 20 |
2016-12-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-12-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-12-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10 |
2016-12-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-12-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 22 |
2016-12-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-12-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-12-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 52 |
2016-11-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-11-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2016-11-28 | $7.55 | $8.10 | $7.55 | $8.00 | $8.00 | 7,629 |
2016-11-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2016-11-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2016-11-22 | $7.82 | $8.20 | $7.82 | $8.20 | $8.20 | 1,232 |
2016-11-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 205 |
2016-11-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 234 |
2016-11-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2016-11-16 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2016-11-15 | $8.35 | $8.55 | $8.35 | $8.55 | $8.55 | 1,592 |
2016-11-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,631 |
2016-11-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2016-11-10 | $8.35 | $8.40 | $8.35 | $8.40 | $8.40 | 2,599 |
2016-11-09 | $8.35 | $8.53 | $8.35 | $8.35 | $8.35 | 3,800 |
2016-11-08 | $8.30 | $8.41 | $8.30 | $8.30 | $8.30 | 7,598 |
2016-11-07 | $8.25 | $8.50 | $8.20 | $8.25 | $8.25 | 2,428 |
2016-11-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 200 |
2016-11-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2016-11-02 | $8.20 | $8.25 | $8.15 | $8.25 | $8.25 | 9,456 |
2016-11-01 | $8.40 | $8.95 | $8.00 | $8.20 | $8.20 | 16,437 |
2016-10-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 618 |
2016-10-28 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2016-10-27 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 100 |
2016-10-26 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 1,500 |
2016-10-25 | $8.16 | $8.50 | $8.16 | $8.26 | $8.26 | 4,500 |
2016-10-24 | $8.95 | $8.95 | $8.45 | $8.45 | $8.45 | 2,835 |
2016-10-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2016-10-20 | $8.49 | $8.50 | $8.45 | $8.50 | $8.50 | 6,987 |
2016-10-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
2016-10-18 | $7.65 | $8.40 | $7.65 | $8.30 | $8.30 | 1,205 |
2016-10-17 | $7.55 | $8.50 | $7.55 | $8.40 | $8.40 | 1,513 |
2016-10-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
2016-10-13 | $8.30 | $8.75 | $8.30 | $8.43 | $8.43 | 8,377 |
2016-10-12 | $8.26 | $8.34 | $8.26 | $8.30 | $8.30 | 340 |
2016-10-11 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 563 |
2016-10-10 | $8.22 | $8.62 | $8.10 | $8.50 | $8.50 | 3,060 |
2016-10-07 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 39 |
2016-10-06 | $8.10 | $8.37 | $8.10 | $8.14 | $8.14 | 6,886 |
2016-10-05 | $7.97 | $7.99 | $7.97 | $7.99 | $7.99 | 262 |
2016-10-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
2016-10-03 | $8.00 | $8.00 | $7.63 | $7.81 | $7.81 | 5,821 |
2016-09-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 140 |
2016-09-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 872 |
2016-09-28 | $8.06 | $8.60 | $8.05 | $8.44 | $8.44 | 10,300 |
2016-09-27 | $8.00 | $8.35 | $8.00 | $8.08 | $8.08 | 6,159 |
2016-09-26 | $7.85 | $8.29 | $7.85 | $7.85 | $7.85 | 14,129 |
2016-09-23 | $7.13 | $7.35 | $7.13 | $7.22 | $7.22 | 8,899 |
2016-09-22 | $7.38 | $7.90 | $7.28 | $7.50 | $7.50 | 17,875 |
2016-09-21 | $7.20 | $7.25 | $7.14 | $7.15 | $7.15 | 9,082 |
2016-09-20 | $7.93 | $8.40 | $7.26 | $7.26 | $7.26 | 10,922 |
2016-09-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 27 |
2016-09-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 200 |
2016-09-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2016-09-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 100 |
2016-09-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
2016-09-12 | $8.07 | $8.10 | $8.07 | $8.10 | $8.10 | 1,071 |
2016-09-09 | $8.00 | $8.00 | $7.42 | $7.89 | $7.89 | 940 |
2016-09-08 | $7.42 | $7.81 | $7.42 | $7.81 | $7.81 | 700 |
2016-09-07 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 1,001 |
2016-09-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 140 |
2016-09-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
2016-09-01 | $7.76 | $7.99 | $7.62 | $7.98 | $7.98 | 1,705 |
2016-08-31 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 2 |
2016-08-30 | $6.64 | $7.00 | $6.64 | $6.78 | $6.78 | 2,041 |
2016-08-29 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 100 |
2016-08-26 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
2016-08-25 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 561 |
2016-08-24 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 402 |
2016-08-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2016-08-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 71 |
2016-08-19 | $7.60 | $7.62 | $7.47 | $7.50 | $7.50 | 1,130 |
2016-08-18 | $7.80 | $7.80 | $7.38 | $7.60 | $7.60 | 500 |
2016-08-17 | $8.00 | $8.09 | $8.00 | $8.09 | $8.09 | 700 |
2016-08-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
2016-08-15 | $7.95 | $7.99 | $7.95 | $7.99 | $7.99 | 1,890 |
2016-08-12 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
2016-08-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
2016-08-10 | $8.00 | $8.00 | $7.96 | $7.99 | $7.99 | 5,795 |
2016-08-09 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 3 |
2016-08-08 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
2016-08-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
2016-08-04 | $8.34 | $8.34 | $8.11 | $8.11 | $8.11 | 207 |
2016-08-03 | $8.34 | $8.45 | $8.34 | $8.45 | $8.45 | 7,200 |
2016-08-02 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2016-08-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2016-07-29 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 100 |
2016-07-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2016-07-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 375 |
2016-07-26 | $7.99 | $8.37 | $7.99 | $8.10 | $8.10 | 8,890 |
2016-07-25 | $7.19 | $8.43 | $7.03 | $8.00 | $8.00 | 11,215 |
2016-07-22 | $7.30 | $7.31 | $7.30 | $7.31 | $7.31 | 202 |
2016-07-21 | $7.71 | $7.75 | $7.71 | $7.75 | $7.75 | 2,450 |
2016-07-20 | $7.58 | $7.64 | $7.58 | $7.64 | $7.64 | 280 |
2016-07-19 | $7.40 | $7.52 | $7.40 | $7.52 | $7.52 | 1,409 |
2016-07-18 | $7.16 | $7.75 | $7.16 | $7.60 | $7.60 | 660 |
2016-07-15 | $6.65 | $7.68 | $6.65 | $7.40 | $7.40 | 5,800 |
2016-07-14 | $5.97 | $6.65 | $5.97 | $6.65 | $6.65 | 1,675 |
2016-07-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2016-07-12 | $7.19 | $7.19 | $7.10 | $7.10 | $7.10 | 400 |
2016-07-11 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
2016-07-08 | $7.20 | $7.42 | $7.20 | $7.42 | $7.42 | 610 |
2016-07-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
2016-07-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 700 |
2016-07-05 | $7.06 | $7.30 | $7.06 | $7.20 | $7.20 | 945 |
2016-07-01 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
2016-06-30 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 47 |
2016-06-29 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
2016-06-28 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
2016-06-27 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
2016-06-24 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
2016-06-23 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 59 |
2016-06-22 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
2016-06-21 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
2016-06-20 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
2016-06-17 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
2016-06-16 | $7.29 | $7.40 | $7.29 | $7.34 | $7.34 | 4,709 |
2016-06-15 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 380 |
2016-06-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 21 |
2016-06-13 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 40 |
2016-06-10 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
2016-06-09 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
2016-06-08 | $7.00 | $7.99 | $7.00 | $7.63 | $7.63 | 1,000 |
2016-06-07 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
2016-06-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
2016-06-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
2016-06-02 | $7.59 | $7.59 | $7.57 | $7.57 | $7.57 | 200 |
2016-06-01 | $7.80 | $7.80 | $7.62 | $7.62 | $7.62 | 600 |
2016-05-31 | $7.85 | $7.85 | $7.49 | $7.49 | $7.49 | 400 |
2016-05-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2016-05-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2016-05-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2016-05-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2016-05-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2016-05-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2016-05-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2016-05-18 | $7.58 | $7.65 | $7.40 | $7.40 | $7.40 | 1,400 |
2016-05-17 | $7.74 | $7.78 | $7.11 | $7.77 | $7.77 | 9,695 |
2016-05-16 | $7.75 | $7.75 | $7.52 | $7.75 | $7.75 | 4,800 |
2016-05-13 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 600 |
2016-05-12 | $7.15 | $7.20 | $6.73 | $7.20 | $7.20 | 1,385 |
2016-05-11 | $7.10 | $7.94 | $7.10 | $7.70 | $7.70 | 2,195 |
2016-05-10 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
2016-05-09 | $7.08 | $7.12 | $7.08 | $7.12 | $7.12 | 2,515 |
2016-05-06 | $6.75 | $7.31 | $6.50 | $7.12 | $7.12 | 3,902 |
2016-05-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2016-05-04 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2016-05-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2016-05-02 | $7.40 | $7.49 | $7.40 | $7.49 | $7.49 | 222 |
2016-04-29 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
2016-04-28 | $7.53 | $7.71 | $7.50 | $7.71 | $7.71 | 586 |
2016-04-27 | $7.82 | $7.82 | $7.80 | $7.80 | $7.80 | 6,205 |
2016-04-26 | $7.40 | $8.00 | $6.76 | $8.00 | $8.00 | 18,793 |
2016-04-25 | $6.75 | $7.18 | $6.60 | $7.10 | $7.10 | 13,433 |
2016-04-22 | $6.10 | $6.93 | $6.10 | $6.64 | $6.64 | 16,394 |
2016-04-21 | $6.00 | $6.11 | $6.00 | $6.09 | $6.09 | 3,200 |
2016-04-20 | $6.20 | $6.35 | $6.20 | $6.35 | $6.35 | 470 |
2016-04-19 | $6.13 | $6.80 | $6.13 | $6.80 | $6.80 | 482 |
2016-04-18 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 200 |
2016-04-15 | $6.30 | $6.61 | $6.30 | $6.60 | $6.60 | 1,180 |
2016-04-14 | $6.80 | $6.80 | $6.70 | $6.70 | $6.70 | 400 |
2016-04-13 | $6.75 | $6.75 | $6.25 | $6.60 | $6.60 | 1,600 |
2016-04-12 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
2016-04-11 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
2016-04-08 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 5 |
2016-04-07 | $7.00 | $7.05 | $6.91 | $6.91 | $6.91 | 720 |
2016-04-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 40 |
2016-04-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-04-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 10 |
2016-04-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
2016-03-31 | $6.91 | $7.05 | $6.91 | $7.05 | $7.05 | 400 |
2016-03-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 20 |
2016-03-29 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 20 |
2016-03-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 200 |
2016-03-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 504 |
2016-03-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 3 |
2016-03-22 | $6.20 | $6.89 | $6.20 | $6.80 | $6.80 | 3,600 |
2016-03-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 24 |
2016-03-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 36 |
2016-03-17 | $6.05 | $7.41 | $6.05 | $7.05 | $7.05 | 1,620 |
2016-03-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 40 |
2016-03-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2016-03-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 2 |
2016-03-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2016-03-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
2016-03-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 536 |
2016-03-08 | $6.51 | $6.95 | $6.41 | $6.92 | $6.92 | 2,700 |
2016-03-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2016-03-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2016-03-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
2016-03-02 | $6.70 | $6.95 | $6.68 | $6.75 | $6.75 | 5,920 |
2016-03-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
2016-02-29 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 40 |
2016-02-26 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
2016-02-25 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
2016-02-24 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 2 |
2016-02-23 | $6.75 | $6.81 | $6.75 | $6.81 | $6.81 | 634 |
2016-02-22 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 169 |
2016-02-19 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 10 |
2016-02-18 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 1 |
2016-02-17 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
2016-02-16 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 2 |
2016-02-12 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
2016-02-11 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
2016-02-10 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 302 |
2016-02-09 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
2016-02-08 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
2016-02-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 71 |
2016-02-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
2016-02-03 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
2016-02-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 200 |
2016-02-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 220 |
2016-01-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
2016-01-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
2016-01-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
2016-01-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
2016-01-25 | $6.75 | $6.90 | $6.68 | $6.90 | $6.90 | 1,700 |
2016-01-22 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 40 |
2016-01-21 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
2016-01-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 10 |
2016-01-19 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
2016-01-15 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 300 |
2016-01-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 100 |
2016-01-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 2 |
2016-01-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
2016-01-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 220 |
2016-01-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 200 |
2016-01-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
2016-01-06 | $7.89 | $7.89 | $6.75 | $6.75 | $6.75 | 782 |
2016-01-05 | $6.56 | $7.20 | $6.52 | $7.20 | $7.20 | 1,100 |
2016-01-04 | $7.94 | $8.24 | $6.70 | $8.20 | $8.20 | 2,420 |
2015-12-31 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 553 |
2015-12-30 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 102 |
2015-12-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 10 |
2015-12-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 200 |
2015-12-24 | $6.74 | $7.30 | $6.74 | $7.30 | $7.30 | 780 |
2015-12-23 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 100 |
2015-12-22 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
2015-12-21 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 96 |
2015-12-18 | $6.61 | $7.36 | $6.61 | $7.36 | $7.36 | 670 |
2015-12-17 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 993 |
2015-12-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 200 |
2015-12-15 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 107 |
2015-12-14 | $7.50 | $7.50 | $7.17 | $7.27 | $7.27 | 14,069 |
2015-12-11 | $7.52 | $7.53 | $7.50 | $7.50 | $7.50 | 5,673 |
2015-12-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
2015-12-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 200 |
2015-12-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2015-12-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2015-12-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2015-12-03 | $8.00 | $8.03 | $8.00 | $8.00 | $8.00 | 24,962 |
2015-12-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 11 |
2015-12-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
2015-11-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
2015-11-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 7 |
2015-11-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 30 |
2015-11-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
2015-11-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
2015-11-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 400 |
2015-11-19 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-11-18 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-11-17 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-11-16 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-11-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-11-12 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 120 |
2015-11-11 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-11-10 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-11-09 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-11-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-11-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-11-04 | $7.39 | $7.39 | $6.65 | $6.65 | $6.65 | 52 |
2015-11-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2015-11-02 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 40 |
2015-10-30 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-10-29 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 8 |
2015-10-28 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 144 |
2015-10-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-10-26 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 72 |
2015-10-23 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 100 |
2015-10-22 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-10-21 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-10-20 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 3 |
2015-10-19 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-10-16 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-10-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-10-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-10-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 35 |
2015-10-12 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2015-10-09 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 20 |
2015-10-08 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 2 |
2015-10-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 35 |
2015-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 20 |
2015-10-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2015-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
2015-10-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 200 |
2015-09-30 | $6.91 | $6.91 | $6.04 | $6.50 | $6.50 | 627 |
2015-09-29 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 40 |
2015-09-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 204 |
2015-09-25 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
2015-09-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
2015-09-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 32 |
2015-09-22 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
2015-09-21 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 500 |
2015-09-18 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2015-09-17 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2015-09-16 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2015-09-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2015-09-14 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2015-09-11 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2015-09-10 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 45 |
2015-09-09 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2015-09-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 20 |
2015-09-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2015-09-03 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
Optibase (OBAS) News Headlines
Recent Optibase (OBAS) News
Similar Companies to Optibase (OBAS) in the Real Estate Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |