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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.