Petrofac (POFCY) Exchange: PINK

Data as of Jan. 17, 2022

$0.89 ($0.06) 7.23%

Petrofac - Daily Information
Click for more stock information on Petrofac.
Daily Information Data
Date Jan. 17, 2022
Open $0.86
Previous Close $0.89
High $0.89
Low $0.86
Adjusted Open $0.86
Previous Adjusted Close $0.89
Adjusted High $0.89
Adjusted Low $0.86

About Petrofac (POFCY)

Petrofac Limited, an oilfield service company, provides facilities solutions to the oil and gas production and processing industry worldwide. It operates through four segments: Onshore Engineering & Construction, Offshore Projects & Operations, Engineering & Consulting Services, and Integrated Energy Services. The Onshore Engineering & Construction segment provides engineering, procurement, and construction project execution services to the onshore oil and gas industry. The Offshore Projects & Operations segment offers offshore engineering, operations, and maintenance services; and engineering, procurement, and construction project execution services to the offshore oil and gas industry. The Engineering & Consulting Services segment provides technical engineering, consultancy, conceptual design, front end engineering and design, and project management consultancy services for various sectors, including renewables. The Integrated Energy Services segment co-invests with partners in oil and gas production, processing, and transportation assets; and offers production improvement services, and oil and gas related technical competency training and consultancy services. Petrofac Limited was founded in 1981 and is based in St Helier, the Channel Islands.

Historical Stock Data for Petrofac (POFCY)

Date Open High Low Close Adj.Close Volume
2022-01-07 $0.86 $0.89 $0.86 $0.89 $0.89 35,904
2022-01-06 $0.83 $0.83 $0.83 $0.83 $0.83 0
2022-01-05 $0.84 $0.86 $0.83 $0.83 $0.83 2,901
2022-01-04 $0.75 $0.75 $0.75 $0.75 $0.75 60
2022-01-03 $0.72 $0.75 $0.72 $0.75 $0.75 2,375
2021-12-31 $0.74 $0.74 $0.74 $0.74 $0.74 3,000
2021-12-30 $0.73 $0.73 $0.73 $0.73 $0.73 500
2021-12-29 $0.74 $0.74 $0.74 $0.74 $0.74 135
2021-12-28 $0.75 $0.75 $0.75 $0.75 $0.75 100
2021-12-27 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-12-23 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-12-22 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-12-21 $0.75 $0.75 $0.75 $0.75 $0.75 1,500
2021-12-20 $0.76 $0.76 $0.69 $0.69 $0.69 12,181
2021-12-17 $0.76 $0.76 $0.76 $0.76 $0.76 0
2021-12-16 $0.76 $0.76 $0.74 $0.76 $0.76 4,338
2021-12-15 $0.73 $0.73 $0.72 $0.72 $0.72 45,000
2021-12-14 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-12-13 $0.73 $0.73 $0.73 $0.73 $0.73 100
2021-12-10 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-12-09 $0.73 $0.73 $0.73 $0.73 $0.73 73
2021-12-08 $0.73 $0.77 $0.73 $0.73 $0.73 21,553
2021-12-07 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-12-06 $0.75 $0.75 $0.73 $0.73 $0.73 4,903
2021-12-03 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-12-02 $0.73 $0.73 $0.73 $0.73 $0.73 200
2021-12-01 $0.77 $0.77 $0.75 $0.75 $0.75 3,104
2021-11-30 $0.72 $0.72 $0.72 $0.72 $0.72 1,446
2021-11-29 $0.76 $0.76 $0.74 $0.74 $0.74 2,053
2021-11-26 $0.77 $0.77 $0.69 $0.76 $0.76 24,400
2021-11-24 $0.81 $0.81 $0.81 $0.81 $0.81 0
2021-11-23 $0.81 $0.81 $0.81 $0.81 $0.81 3,025
2021-11-22 $0.80 $0.80 $0.80 $0.80 $0.80 131
2021-11-19 $0.79 $0.80 $0.79 $0.80 $0.80 100,003
2021-11-18 $0.88 $0.88 $0.88 $0.88 $0.88 0
2021-11-17 $0.88 $0.88 $0.88 $0.88 $0.88 0
2021-11-16 $0.88 $0.88 $0.88 $0.88 $0.88 0
2021-11-15 $0.88 $0.88 $0.88 $0.88 $0.88 567
2021-11-12 $0.84 $0.85 $0.84 $0.85 $0.85 4,700
2021-11-11 $0.90 $0.90 $0.90 $0.90 $0.90 0
2021-11-10 $0.90 $0.90 $0.90 $0.90 $0.90 1,100
2021-11-09 $0.90 $0.90 $0.90 $0.90 $0.90 0
2021-11-08 $0.85 $0.90 $0.85 $0.90 $0.90 4,710
2021-11-05 $0.87 $0.87 $0.87 $0.87 $0.87 250
2021-11-04 $0.83 $0.84 $0.83 $0.84 $0.84 200,800
2021-11-03 $0.87 $0.87 $0.87 $0.87 $0.87 3,030
2021-11-02 $0.84 $0.87 $0.84 $0.87 $0.87 405
2021-11-01 $0.87 $0.87 $0.87 $0.87 $0.87 0
2021-10-29 $0.85 $0.87 $0.85 $0.87 $0.87 91,005
2021-10-28 $0.91 $0.91 $0.91 $0.91 $0.91 50
2021-10-27 $0.95 $0.95 $0.91 $0.91 $0.91 5,900
2021-10-26 $0.99 $0.99 $0.94 $0.95 $0.95 13,884
2021-10-25 $1.05 $1.05 $1.04 $1.05 $1.05 15,576
2021-10-22 $1.01 $1.05 $1.01 $1.05 $1.05 4,100
2021-10-21 $1.04 $1.04 $1.04 $1.04 $1.04 500
2021-10-20 $1.11 $1.11 $1.06 $1.06 $1.06 600
2021-10-19 $1.06 $1.06 $1.06 $1.06 $1.06 509
2021-10-18 $1.13 $1.13 $1.13 $1.13 $1.13 20
2021-10-15 $1.13 $1.13 $1.13 $1.13 $1.13 0
2021-10-14 $1.13 $1.13 $1.13 $1.13 $1.13 0
2021-10-13 $1.13 $1.13 $1.13 $1.13 $1.13 0
2021-10-12 $1.13 $1.13 $1.13 $1.13 $1.13 0
2021-10-11 $1.13 $1.13 $1.13 $1.13 $1.13 0
2021-10-08 $1.13 $1.13 $1.13 $1.13 $1.13 0
2021-10-07 $1.10 $1.13 $1.10 $1.13 $1.13 3,400
2021-10-06 $1.14 $1.14 $1.14 $1.14 $1.14 0
2021-10-05 $1.15 $1.15 $1.14 $1.14 $1.14 333
2021-10-04 $1.19 $1.23 $1.19 $1.23 $1.23 60,323
2021-10-01 $0.98 $0.98 $0.98 $0.98 $0.98 0
2021-09-30 $0.98 $0.98 $0.98 $0.98 $0.98 0
2021-09-29 $0.98 $0.98 $0.98 $0.98 $0.98 500
2021-09-28 $1.02 $1.02 $0.98 $0.98 $0.98 1,204
2021-09-27 $1.00 $1.13 $1.00 $1.09 $1.09 67,221
2021-09-24 $0.78 $0.90 $0.78 $0.90 $0.90 141,785
2021-09-23 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-09-22 $0.65 $0.65 $0.65 $0.65 $0.65 6
2021-09-21 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-09-20 $0.65 $0.65 $0.65 $0.65 $0.65 100
2021-09-17 $0.68 $0.68 $0.68 $0.68 $0.68 0
2021-09-16 $0.67 $0.68 $0.67 $0.68 $0.68 383
2021-09-15 $0.74 $0.74 $0.74 $0.74 $0.74 0
2021-09-14 $0.74 $0.74 $0.74 $0.74 $0.74 100
2021-09-13 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-09-10 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-09-09 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-09-08 $0.75 $0.75 $0.75 $0.75 $0.75 144
2021-09-07 $0.74 $0.74 $0.74 $0.74 $0.74 333
2021-09-03 $0.71 $0.71 $0.71 $0.71 $0.71 0
2021-09-02 $0.71 $0.71 $0.71 $0.71 $0.71 0
2021-09-01 $0.71 $0.71 $0.71 $0.71 $0.71 10,000
2021-08-31 $0.69 $0.69 $0.69 $0.69 $0.69 0
2021-08-30 $0.69 $0.69 $0.69 $0.69 $0.69 0
2021-08-27 $0.69 $0.69 $0.69 $0.69 $0.69 0
2021-08-26 $0.69 $0.69 $0.69 $0.69 $0.69 0
2021-08-25 $0.69 $0.69 $0.69 $0.69 $0.69 0
2021-08-24 $0.69 $0.69 $0.69 $0.69 $0.69 320
2021-08-23 $0.68 $0.68 $0.68 $0.68 $0.68 1,000
2021-08-20 $0.69 $0.69 $0.69 $0.69 $0.69 46
2021-08-19 $0.69 $0.69 $0.69 $0.69 $0.69 2,000
2021-08-18 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-08-17 $0.65 $0.65 $0.65 $0.65 $0.65 6
2021-08-16 $0.65 $0.65 $0.65 $0.65 $0.65 60
2021-08-13 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-08-12 $0.74 $0.74 $0.65 $0.65 $0.65 200
2021-08-11 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-08-10 $0.73 $0.73 $0.73 $0.73 $0.73 309
2021-08-09 $0.74 $0.74 $0.74 $0.74 $0.74 1
2021-08-06 $0.74 $0.74 $0.74 $0.74 $0.74 110
2021-08-05 $0.74 $0.74 $0.74 $0.74 $0.74 140
2021-08-04 $0.75 $0.75 $0.75 $0.75 $0.75 92
2021-08-03 $0.75 $0.75 $0.75 $0.75 $0.75 0
2021-08-02 $0.75 $0.75 $0.75 $0.75 $0.75 1,002
2021-07-30 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-07-29 $0.65 $0.65 $0.65 $0.65 $0.65 32
2021-07-28 $0.65 $0.65 $0.65 $0.65 $0.65 9
2021-07-27 $0.65 $0.65 $0.65 $0.65 $0.65 50
2021-07-26 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-07-23 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-07-22 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-07-21 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-07-20 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-07-19 $0.69 $0.69 $0.65 $0.65 $0.65 815
2021-07-16 $0.74 $0.74 $0.74 $0.74 $0.74 0
2021-07-15 $0.74 $0.74 $0.74 $0.74 $0.74 15
2021-07-14 $0.76 $0.76 $0.74 $0.74 $0.74 688
2021-07-13 $0.75 $0.75 $0.75 $0.75 $0.75 140
2021-07-12 $0.80 $0.80 $0.80 $0.80 $0.80 88
2021-07-09 $0.80 $0.80 $0.80 $0.80 $0.80 0
2021-07-08 $0.80 $0.80 $0.80 $0.80 $0.80 60
2021-07-07 $0.80 $0.80 $0.80 $0.80 $0.80 7,505
2021-07-06 $0.77 $0.78 $0.77 $0.78 $0.78 123,855
2021-07-02 $0.77 $0.77 $0.77 $0.77 $0.77 0
2021-07-01 $0.77 $0.77 $0.77 $0.77 $0.77 1,930
2021-06-30 $0.79 $0.79 $0.79 $0.79 $0.79 2,000
2021-06-29 $0.82 $0.82 $0.82 $0.82 $0.82 161
2021-06-28 $0.82 $0.82 $0.82 $0.82 $0.82 213
2021-06-25 $0.80 $0.80 $0.80 $0.80 $0.80 0
2021-06-24 $0.80 $0.80 $0.80 $0.80 $0.80 175
2021-06-23 $0.80 $0.80 $0.80 $0.80 $0.80 0
2021-06-22 $0.80 $0.80 $0.80 $0.80 $0.80 1
2021-06-21 $0.80 $0.80 $0.80 $0.80 $0.80 3,310
2021-06-18 $0.93 $0.93 $0.93 $0.93 $0.93 13
2021-06-17 $0.93 $0.93 $0.93 $0.93 $0.93 0
2021-06-16 $0.93 $0.93 $0.93 $0.93 $0.93 301
2021-06-15 $0.93 $0.93 $0.93 $0.93 $0.93 55
2021-06-14 $0.93 $0.93 $0.93 $0.93 $0.93 1
2021-06-11 $0.93 $0.93 $0.93 $0.93 $0.93 126
2021-06-10 $0.93 $0.93 $0.93 $0.93 $0.93 0
2021-06-09 $0.94 $0.94 $0.93 $0.93 $0.93 3,300
2021-06-08 $0.92 $0.92 $0.92 $0.92 $0.92 2
2021-06-07 $0.92 $0.92 $0.92 $0.92 $0.92 0
2021-06-04 $0.92 $0.92 $0.92 $0.92 $0.92 22
2021-06-03 $0.92 $0.92 $0.92 $0.92 $0.92 0
2021-06-02 $0.92 $0.92 $0.92 $0.92 $0.92 0
2021-06-01 $0.91 $0.92 $0.91 $0.92 $0.92 23,279
2021-05-28 $0.95 $0.95 $0.93 $0.93 $0.93 36,020
2021-05-27 $0.93 $0.94 $0.93 $0.94 $0.94 20,100
2021-05-26 $0.92 $0.92 $0.92 $0.92 $0.92 6,942
2021-05-25 $0.95 $0.95 $0.95 $0.95 $0.95 0
2021-05-24 $0.95 $0.95 $0.95 $0.95 $0.95 330
2021-05-21 $0.95 $0.95 $0.95 $0.95 $0.95 0
2021-05-20 $0.91 $0.95 $0.91 $0.95 $0.95 85,000
2021-05-19 $0.93 $0.93 $0.93 $0.93 $0.93 4,014
2021-05-18 $0.95 $0.95 $0.95 $0.95 $0.95 28
2021-05-17 $0.95 $0.95 $0.95 $0.95 $0.95 100
2021-05-14 $0.94 $0.94 $0.94 $0.94 $0.94 0
2021-05-13 $0.94 $0.94 $0.94 $0.94 $0.94 0
2021-05-12 $0.94 $0.94 $0.94 $0.94 $0.94 1,010
2021-05-11 $0.96 $0.96 $0.96 $0.96 $0.96 1,027
2021-05-10 $0.91 $0.97 $0.91 $0.95 $0.95 9,081
2021-05-07 $0.88 $0.88 $0.88 $0.88 $0.88 0
2021-05-06 $0.88 $0.88 $0.88 $0.88 $0.88 133
2021-05-05 $0.82 $0.82 $0.82 $0.82 $0.82 603
2021-05-04 $0.90 $0.90 $0.90 $0.90 $0.90 0
2021-05-03 $0.85 $0.91 $0.85 $0.90 $0.90 10,504
2021-04-30 $0.89 $0.90 $0.87 $0.88 $0.88 1,962
2021-04-29 $0.90 $0.90 $0.85 $0.85 $0.85 1,600
2021-04-28 $0.84 $0.84 $0.81 $0.82 $0.82 7,461
2021-04-27 $0.86 $0.86 $0.86 $0.86 $0.86 1,501
2021-04-26 $0.84 $0.88 $0.84 $0.87 $0.87 4,600
2021-04-23 $0.81 $0.81 $0.81 $0.81 $0.81 0
2021-04-22 $0.81 $0.81 $0.81 $0.81 $0.81 39
2021-04-21 $0.75 $0.81 $0.75 $0.81 $0.81 3,000
2021-04-20 $0.80 $0.85 $0.80 $0.85 $0.85 2,169
2021-04-19 $0.85 $0.85 $0.85 $0.85 $0.85 4,068
2021-04-16 $0.87 $0.87 $0.87 $0.87 $0.87 150
2021-04-15 $0.88 $0.89 $0.88 $0.89 $0.89 4,602
2021-04-14 $0.89 $0.89 $0.89 $0.89 $0.89 0
2021-04-13 $0.84 $0.90 $0.82 $0.89 $0.89 9,910
2021-04-12 $0.84 $0.86 $0.80 $0.85 $0.85 8,188
2021-04-09 $0.76 $0.76 $0.73 $0.73 $0.73 2,045
2021-04-08 $0.72 $0.72 $0.72 $0.72 $0.72 3,500
2021-04-07 $0.73 $0.73 $0.68 $0.71 $0.71 7,642
2021-04-06 $0.64 $0.64 $0.64 $0.64 $0.64 168
2021-04-05 $0.64 $0.64 $0.64 $0.64 $0.64 0
2021-04-01 $0.64 $0.64 $0.64 $0.64 $0.64 700
2021-03-31 $0.67 $0.67 $0.67 $0.67 $0.67 0
2021-03-30 $0.67 $0.67 $0.67 $0.67 $0.67 0
2021-03-29 $0.67 $0.67 $0.67 $0.67 $0.67 1,010
2021-03-26 $0.67 $0.67 $0.67 $0.67 $0.67 11,089
2021-03-25 $0.67 $0.67 $0.67 $0.67 $0.67 20
2021-03-24 $0.67 $0.67 $0.67 $0.67 $0.67 1,861
2021-03-23 $0.66 $0.67 $0.63 $0.67 $0.67 35,169
2021-03-22 $0.71 $0.71 $0.68 $0.68 $0.68 2,132
2021-03-19 $0.69 $0.69 $0.64 $0.68 $0.68 15,218
2021-03-18 $0.71 $0.77 $0.71 $0.74 $0.74 18,936
2021-03-17 $0.70 $0.70 $0.64 $0.68 $0.68 30,002
2021-03-16 $0.71 $0.74 $0.70 $0.71 $0.71 88,635
2021-03-15 $0.89 $0.89 $0.74 $0.74 $0.74 15,528
2021-03-12 $0.94 $0.94 $0.94 $0.94 $0.94 1,520
2021-03-11 $0.93 $0.93 $0.91 $0.92 $0.92 10,098
2021-03-10 $0.92 $0.92 $0.92 $0.92 $0.92 0
2021-03-09 $0.92 $0.92 $0.92 $0.92 $0.92 4,420
2021-03-08 $0.93 $0.93 $0.93 $0.93 $0.93 5,950
2021-03-05 $0.93 $0.93 $0.89 $0.89 $0.89 2,512
2021-03-04 $0.88 $0.88 $0.88 $0.88 $0.88 375
2021-03-03 $0.87 $0.87 $0.87 $0.87 $0.87 405
2021-03-02 $0.89 $0.89 $0.89 $0.89 $0.89 100
2021-03-01 $0.90 $0.90 $0.90 $0.90 $0.90 8
2021-02-26 $0.93 $0.93 $0.93 $0.93 $0.93 3,020
2021-02-25 $0.90 $0.90 $0.90 $0.90 $0.90 7,423
2021-02-24 $0.90 $0.91 $0.90 $0.90 $0.90 7,423
2021-02-23 $0.96 $0.96 $0.85 $0.93 $0.93 16,966
2021-02-22 $0.89 $0.96 $0.83 $0.96 $0.96 28,270
2021-02-19 $0.86 $0.89 $0.81 $0.89 $0.89 1,070
2021-02-18 $0.88 $0.90 $0.88 $0.90 $0.90 1,083
2021-02-17 $0.90 $0.93 $0.90 $0.91 $0.91 1,224
2021-02-16 $0.90 $0.91 $0.87 $0.91 $0.91 2,943
2021-02-12 $0.84 $0.84 $0.84 $0.84 $0.84 149
2021-02-11 $0.85 $0.85 $0.80 $0.84 $0.84 31,015
2021-02-10 $0.90 $0.90 $0.84 $0.87 $0.87 2,984
2021-02-09 $0.78 $0.87 $0.78 $0.87 $0.87 2,984
2021-02-08 $0.85 $0.86 $0.82 $0.82 $0.82 2,991
2021-02-05 $0.73 $0.82 $0.73 $0.82 $0.82 4,014
2021-02-04 $0.85 $0.85 $0.79 $0.79 $0.79 3,783
2021-02-03 $0.71 $0.82 $0.71 $0.80 $0.80 1,000
2021-02-02 $0.84 $0.84 $0.76 $0.76 $0.76 9,000
2021-02-01 $0.90 $0.90 $0.89 $0.89 $0.89 1,112
2021-01-29 $0.86 $0.90 $0.78 $0.78 $0.78 24,086
2021-01-28 $0.84 $0.87 $0.84 $0.87 $0.87 1,334
2021-01-27 $0.86 $0.86 $0.80 $0.82 $0.82 7,605
2021-01-26 $0.73 $0.73 $0.73 $0.73 $0.73 550
2021-01-25 $0.73 $0.73 $0.73 $0.73 $0.73 71,991
2021-01-22 $0.70 $0.72 $0.70 $0.70 $0.70 1,450
2021-01-21 $0.74 $0.74 $0.72 $0.72 $0.72 8,425
2021-01-20 $0.75 $0.77 $0.74 $0.74 $0.74 46,569
2021-01-19 $0.78 $0.80 $0.72 $0.79 $0.79 49,753
2021-01-15 $0.84 $0.87 $0.80 $0.87 $0.87 66,950
2021-01-14 $1.08 $1.08 $1.08 $1.08 $1.08 170
2021-01-13 $1.18 $1.23 $1.17 $1.17 $1.17 508
2021-01-12 $1.00 $1.00 $1.00 $1.00 $1.00 0
2021-01-11 $1.00 $1.00 $1.00 $1.00 $1.00 0
2021-01-08 $1.00 $1.00 $1.00 $1.00 $1.00 1
2021-01-07 $1.00 $1.00 $1.00 $1.00 $1.00 0
2021-01-06 $1.00 $1.00 $1.00 $1.00 $1.00 148,151
2021-01-05 $1.00 $1.00 $1.00 $1.00 $1.00 2
2021-01-04 $1.00 $1.00 $1.00 $1.00 $1.00 100
2020-12-31 $1.00 $1.00 $1.00 $1.00 $1.00 0
2020-12-30 $1.00 $1.00 $1.00 $1.00 $1.00 1,000
2020-12-29 $0.94 $1.00 $0.94 $0.98 $0.98 49,994
2020-12-28 $0.91 $0.91 $0.91 $0.91 $0.91 0
2020-12-24 $0.91 $0.91 $0.91 $0.91 $0.91 0
2020-12-23 $0.91 $0.91 $0.91 $0.91 $0.91 0
2020-12-22 $0.92 $0.92 $0.91 $0.91 $0.91 47,212
2020-12-21 $0.94 $0.94 $0.92 $0.92 $0.92 7,000
2020-12-18 $1.08 $1.08 $1.08 $1.08 $1.08 0
2020-12-17 $1.08 $1.08 $1.08 $1.08 $1.08 0
2020-12-16 $1.11 $1.11 $1.08 $1.08 $1.08 8,096
2020-12-15 $1.11 $1.11 $1.11 $1.11 $1.11 850
2020-12-14 $1.09 $1.10 $1.09 $1.10 $1.10 27,000
2020-12-11 $1.10 $1.11 $1.10 $1.11 $1.11 5,414
2020-12-10 $1.14 $1.15 $1.14 $1.15 $1.15 26,850
2020-12-09 $1.17 $1.17 $1.17 $1.17 $1.17 0
2020-12-08 $1.17 $1.17 $1.17 $1.17 $1.17 100
2020-12-07 $1.02 $1.02 $1.02 $1.02 $1.02 0
2020-12-04 $1.02 $1.02 $1.02 $1.02 $1.02 1
2020-12-03 $1.02 $1.02 $1.02 $1.02 $1.02 148,138
2020-12-02 $1.07 $1.07 $1.02 $1.02 $1.02 38,740
2020-12-01 $1.09 $1.10 $1.07 $1.07 $1.07 31,050
2020-11-30 $1.05 $1.05 $1.05 $1.05 $1.05 5,010
2020-11-27 $1.12 $1.12 $1.12 $1.12 $1.12 0
2020-11-25 $1.12 $1.12 $1.12 $1.12 $1.12 0
2020-11-24 $1.00 $1.00 $1.00 $1.00 $1.00 7,184
2020-11-23 $1.00 $1.00 $1.00 $1.00 $1.00 0
2020-11-20 $1.00 $1.00 $1.00 $1.00 $1.00 0
2020-11-19 $1.00 $1.02 $1.00 $1.00 $1.00 7,184
2020-11-18 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-17 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-16 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-13 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-12 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-11 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-10 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-09 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-06 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-05 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-04 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-11-03 $0.75 $0.75 $0.75 $0.75 $0.75 4,100
2020-11-02 $0.75 $0.75 $0.75 $0.75 $0.75 10
2020-10-30 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-10-29 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-10-28 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-10-27 $0.77 $0.77 $0.75 $0.75 $0.75 5,265
2020-10-26 $0.68 $0.68 $0.68 $0.68 $0.68 0
2020-10-23 $0.68 $0.68 $0.68 $0.68 $0.68 210
2020-10-22 $0.68 $0.68 $0.68 $0.68 $0.68 6
2020-10-21 $0.68 $0.68 $0.68 $0.68 $0.68 0
2020-10-20 $0.68 $0.68 $0.68 $0.68 $0.68 48
2020-10-19 $0.68 $0.68 $0.68 $0.68 $0.68 0
2020-10-16 $0.68 $0.68 $0.68 $0.68 $0.68 0
2020-10-15 $0.68 $0.68 $0.68 $0.68 $0.68 0
2020-10-14 $0.70 $0.70 $0.68 $0.68 $0.68 1,925
2020-10-13 $0.70 $0.70 $0.69 $0.69 $0.69 710
2020-10-12 $0.74 $0.74 $0.74 $0.74 $0.74 0
2020-10-09 $0.74 $0.74 $0.74 $0.74 $0.74 12,875
2020-10-08 $0.72 $0.72 $0.72 $0.72 $0.72 403
2020-10-07 $0.71 $0.71 $0.71 $0.71 $0.71 2,010
2020-10-06 $0.74 $0.74 $0.74 $0.74 $0.74 600
2020-10-05 $0.69 $0.69 $0.69 $0.69 $0.69 0
2020-10-02 $0.69 $0.69 $0.69 $0.69 $0.69 100
2020-10-01 $0.69 $0.69 $0.69 $0.69 $0.69 0
2020-09-30 $0.69 $0.69 $0.69 $0.69 $0.69 100
2020-09-29 $0.65 $0.65 $0.65 $0.65 $0.65 0
2020-09-28 $0.65 $0.65 $0.65 $0.65 $0.65 92
2020-09-25 $0.65 $0.65 $0.65 $0.65 $0.65 0
2020-09-24 $0.67 $0.67 $0.65 $0.65 $0.65 3,000
2020-09-23 $0.73 $0.73 $0.73 $0.73 $0.73 1,000
2020-09-22 $0.75 $0.75 $0.75 $0.75 $0.75 8,400
2020-09-21 $0.74 $0.74 $0.74 $0.74 $0.74 300
2020-09-18 $0.84 $0.84 $0.84 $0.84 $0.84 1,001
2020-09-17 $0.85 $0.85 $0.85 $0.85 $0.85 135,963
2020-09-16 $0.84 $0.84 $0.84 $0.84 $0.84 8,505
2020-09-15 $0.83 $0.83 $0.83 $0.83 $0.83 1,000
2020-09-14 $0.84 $0.84 $0.84 $0.84 $0.84 1,000
2020-09-11 $0.86 $0.86 $0.86 $0.86 $0.86 1,000
2020-09-10 $0.84 $0.84 $0.81 $0.82 $0.82 5,000
2020-09-09 $0.89 $0.89 $0.89 $0.89 $0.89 4,000
2020-09-08 $0.92 $0.92 $0.92 $0.92 $0.92 1,000
2020-09-04 $1.00 $1.00 $1.00 $1.00 $1.00 0
2020-09-03 $1.00 $1.00 $1.00 $1.00 $1.00 60
2020-09-02 $1.00 $1.00 $1.00 $1.00 $1.00 0
2020-09-01 $1.00 $1.00 $1.00 $1.00 $1.00 0
2020-08-31 $1.00 $1.00 $1.00 $1.00 $1.00 0
2020-08-28 $1.00 $1.00 $1.00 $1.00 $1.00 0
2020-08-27 $1.00 $1.00 $1.00 $1.00 $1.00 100
2020-08-26 $1.09 $1.09 $1.09 $1.09 $1.09 92
2020-08-25 $1.09 $1.09 $1.09 $1.09 $1.09 0
2020-08-24 $1.09 $1.09 $1.09 $1.09 $1.09 0
2020-08-21 $1.09 $1.09 $1.09 $1.09 $1.09 0
2020-08-20 $1.09 $1.09 $1.09 $1.09 $1.09 0
2020-08-19 $1.09 $1.09 $1.09 $1.09 $1.09 3,000
2020-08-18 $1.09 $1.09 $1.09 $1.09 $1.09 0
2020-08-17 $1.09 $1.09 $1.09 $1.09 $1.09 0
2020-08-14 $1.09 $1.09 $1.09 $1.09 $1.09 1
2020-08-13 $1.09 $1.09 $1.09 $1.09 $1.09 0
2020-08-12 $1.09 $1.09 $1.09 $1.09 $1.09 74,177
2020-08-11 $1.09 $1.09 $1.09 $1.09 $1.09 4,000
2020-08-10 $0.96 $0.96 $0.96 $0.96 $0.96 0
2020-08-07 $0.96 $0.96 $0.96 $0.96 $0.96 1,500
2020-08-06 $0.90 $0.90 $0.90 $0.90 $0.90 0
2020-08-05 $0.90 $0.90 $0.90 $0.90 $0.90 0
2020-08-04 $0.90 $0.90 $0.90 $0.90 $0.90 0
2020-08-03 $0.90 $0.90 $0.90 $0.90 $0.90 1,500
2020-07-31 $0.88 $0.88 $0.88 $0.88 $0.88 1,500
2020-07-30 $0.93 $0.93 $0.87 $0.88 $0.88 7,500
2020-07-29 $0.94 $0.94 $0.94 $0.94 $0.94 100
2020-07-28 $0.94 $0.94 $0.94 $0.94 $0.94 300
2020-07-27 $0.98 $0.98 $0.98 $0.98 $0.98 0
2020-07-24 $0.98 $0.98 $0.98 $0.98 $0.98 1,000
2020-07-23 $1.00 $1.00 $0.99 $0.99 $0.99 2,000
2020-07-22 $1.02 $1.02 $1.02 $1.02 $1.02 1
2020-07-21 $1.02 $1.02 $1.02 $1.02 $1.02 70,771
2020-07-20 $1.02 $1.02 $1.02 $1.02 $1.02 0
2020-07-17 $1.02 $1.02 $1.02 $1.02 $1.02 2,500
2020-07-16 $1.01 $1.01 $1.01 $1.01 $1.01 0
2020-07-15 $1.01 $1.01 $1.01 $1.01 $1.01 0
2020-07-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2020-07-13 $1.01 $1.01 $1.01 $1.01 $1.01 6,600
2020-07-10 $1.05 $1.05 $1.05 $1.05 $1.05 300
2020-07-09 $1.06 $1.06 $1.06 $1.06 $1.06 0
2020-07-08 $1.06 $1.06 $1.06 $1.06 $1.06 100
2020-07-07 $1.06 $1.06 $1.06 $1.06 $1.06 0
2020-07-06 $1.06 $1.06 $1.06 $1.06 $1.06 0
2020-07-02 $1.06 $1.06 $1.06 $1.06 $1.06 0
2020-07-01 $1.06 $1.06 $1.06 $1.06 $1.06 0
2020-06-30 $1.06 $1.06 $1.06 $1.06 $1.06 20
2020-06-29 $1.06 $1.06 $1.06 $1.06 $1.06 200
2020-06-26 $1.11 $1.11 $1.11 $1.11 $1.11 0
2020-06-25 $1.11 $1.11 $1.11 $1.11 $1.11 1,300
2020-06-24 $1.32 $1.32 $1.32 $1.32 $1.32 89
2020-06-23 $1.32 $1.32 $1.32 $1.32 $1.32 42
2020-06-22 $1.29 $1.32 $1.29 $1.32 $1.32 10,942
2020-06-19 $1.14 $1.14 $1.14 $1.14 $1.14 0
2020-06-18 $1.14 $1.14 $1.14 $1.14 $1.14 0
2020-06-17 $1.14 $1.14 $1.14 $1.14 $1.14 0
2020-06-16 $1.14 $1.14 $1.14 $1.14 $1.14 0
2020-06-15 $1.23 $1.23 $1.14 $1.14 $1.14 20,629
2020-06-12 $1.25 $1.25 $1.25 $1.25 $1.25 6,100
2020-06-11 $1.21 $1.21 $1.21 $1.21 $1.21 724
2020-06-10 $1.42 $1.42 $1.42 $1.42 $1.42 138,330
2020-06-09 $1.42 $1.42 $1.42 $1.42 $1.42 2,400
2020-06-08 $1.36 $1.36 $1.36 $1.36 $1.36 0
2020-06-05 $1.36 $1.36 $1.36 $1.36 $1.36 2,000
2020-06-04 $1.21 $1.23 $1.21 $1.23 $1.23 8,500
2020-06-03 $1.34 $1.34 $1.25 $1.25 $1.25 10,001
2020-06-02 $1.10 $1.10 $1.10 $1.10 $1.10 3,200
2020-06-01 $1.06 $1.06 $1.06 $1.06 $1.06 585
2020-05-29 $1.07 $1.07 $1.03 $1.03 $1.03 1,800
2020-05-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2020-05-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2020-05-26 $1.01 $1.01 $1.01 $1.01 $1.01 200
2020-05-22 $0.92 $0.92 $0.92 $0.92 $0.92 1,000
2020-05-21 $0.96 $0.96 $0.96 $0.96 $0.96 0
2020-05-20 $0.96 $0.96 $0.96 $0.96 $0.96 0
2020-05-19 $0.96 $0.96 $0.96 $0.96 $0.96 100
2020-05-18 $1.02 $1.05 $1.02 $1.05 $1.05 3,100
2020-05-15 $1.02 $1.02 $1.02 $1.02 $1.02 0
2020-05-14 $1.02 $1.02 $1.02 $1.02 $1.02 39
2020-05-13 $1.02 $1.02 $1.02 $1.02 $1.02 100
2020-05-12 $1.02 $1.02 $1.02 $1.02 $1.02 487
2020-05-11 $1.02 $1.02 $1.02 $1.02 $1.02 0
2020-05-08 $1.03 $1.03 $1.03 $1.03 $1.03 1
2020-05-07 $1.03 $1.03 $1.03 $1.03 $1.03 1,000
2020-05-06 $1.00 $1.00 $1.00 $1.00 $1.00 10,192
2020-05-05 $1.17 $1.17 $1.17 $1.17 $1.17 615
2020-05-04 $1.17 $1.17 $1.17 $1.17 $1.17 0
2020-05-01 $1.17 $1.17 $1.17 $1.17 $1.17 1,100
2020-04-30 $1.19 $1.22 $1.19 $1.19 $1.19 4,981
2020-04-29 $1.07 $1.19 $1.07 $1.15 $1.15 33,988
2020-04-28 $1.00 $1.01 $1.00 $1.00 $1.00 9,280
2020-04-27 $0.80 $0.80 $0.80 $0.80 $0.80 242
2020-04-24 $0.92 $0.94 $0.92 $0.94 $0.94 1,239
2020-04-23 $0.96 $0.96 $0.96 $0.96 $0.96 0
2020-04-22 $0.96 $0.96 $0.96 $0.96 $0.96 260
2020-04-21 $0.95 $1.07 $0.95 $1.07 $1.07 300
2020-04-20 $0.95 $1.03 $0.95 $0.99 $0.99 1,079
2020-04-17 $0.98 $0.98 $0.98 $0.98 $0.98 0
2020-04-16 $0.91 $0.98 $0.91 $0.98 $0.98 6,833
2020-04-15 $1.19 $1.19 $1.19 $1.19 $1.19 6,041
2020-04-14 $1.30 $1.30 $1.30 $1.30 $1.30 1,000
2020-04-13 $1.30 $1.32 $1.30 $1.32 $1.32 15,500
2020-04-09 $1.29 $1.29 $1.29 $1.29 $1.29 5
2020-04-08 $1.29 $1.29 $1.29 $1.29 $1.29 421
2020-04-07 $1.14 $1.14 $1.14 $1.14 $1.14 12
2020-04-06 $1.23 $1.23 $1.14 $1.14 $1.14 473
2020-04-03 $1.21 $1.21 $1.21 $1.21 $1.21 10
2020-04-02 $1.21 $1.21 $1.21 $1.21 $1.21 972
2020-04-01 $1.15 $1.15 $1.15 $1.15 $1.15 0
2020-03-31 $1.19 $1.19 $1.15 $1.15 $1.15 28,387
2020-03-30 $1.26 $1.26 $1.26 $1.26 $1.26 142
2020-03-27 $1.27 $1.27 $1.26 $1.26 $1.26 25,400
2020-03-26 $1.27 $1.30 $1.27 $1.30 $1.30 800
2020-03-25 $0.90 $0.90 $0.90 $0.90 $0.90 0
2020-03-24 $0.90 $0.90 $0.90 $0.90 $0.90 0
2020-03-23 $0.90 $0.90 $0.90 $0.90 $0.90 0
2020-03-20 $0.90 $0.90 $0.90 $0.90 $0.90 2,522
2020-03-19 $0.99 $0.99 $0.99 $0.99 $0.99 325
2020-03-18 $1.00 $1.00 $1.00 $1.00 $1.00 50
2020-03-17 $1.02 $1.02 $1.00 $1.00 $1.00 3,500
2020-03-16 $1.00 $1.00 $1.00 $1.00 $1.00 184
2020-03-13 $1.11 $1.11 $1.11 $1.11 $1.11 0
2020-03-12 $1.12 $1.12 $1.11 $1.11 $1.11 1,100
2020-03-11 $1.35 $1.35 $1.35 $1.35 $1.35 475
2020-03-10 $1.33 $1.33 $1.33 $1.33 $1.33 597
2020-03-09 $1.43 $1.46 $1.43 $1.46 $1.46 3,825
2020-03-06 $1.77 $1.80 $1.67 $1.67 $1.67 7,123
2020-03-05 $1.80 $1.80 $1.76 $1.76 $1.76 4,045
2020-03-04 $1.80 $1.80 $1.80 $1.80 $1.80 0
2020-03-03 $1.89 $1.89 $1.80 $1.80 $1.80 1,114
2020-03-02 $1.94 $1.94 $1.94 $1.94 $1.94 5,800
2020-02-28 $1.94 $1.94 $1.94 $1.94 $1.94 1,041
2020-02-27 $2.05 $2.05 $2.04 $2.04 $2.04 3,547
2020-02-26 $2.21 $2.23 $2.17 $2.23 $2.23 16,569
2020-02-25 $2.37 $2.37 $2.37 $2.37 $2.37 1,828
2020-02-24 $2.23 $2.23 $2.23 $2.23 $2.23 3,903
2020-02-21 $2.31 $2.31 $2.30 $2.30 $2.30 1,474
2020-02-20 $2.26 $2.26 $2.26 $2.26 $2.26 0
2020-02-19 $2.26 $2.26 $2.26 $2.26 $2.26 0
2020-02-18 $2.26 $2.26 $2.26 $2.26 $2.26 0
2020-02-14 $2.26 $2.26 $2.26 $2.26 $2.26 0
2020-02-13 $2.32 $2.32 $2.26 $2.26 $2.26 1,560
2020-02-12 $2.32 $2.32 $2.32 $2.32 $2.32 561
2020-02-11 $2.25 $2.25 $2.25 $2.25 $2.25 0
2020-02-10 $2.25 $2.25 $2.25 $2.25 $2.25 0
2020-02-07 $2.24 $2.25 $2.24 $2.25 $2.25 18,000
2020-02-06 $2.32 $2.32 $2.32 $2.32 $2.32 0
2020-02-05 $2.29 $2.32 $2.29 $2.32 $2.32 40,309
2020-02-04 $2.21 $2.21 $2.21 $2.21 $2.21 1,000
2020-02-03 $2.24 $2.24 $2.24 $2.24 $2.24 90
2020-01-31 $2.24 $2.24 $2.24 $2.24 $2.24 275
2020-01-30 $2.20 $2.20 $2.20 $2.20 $2.20 126
2020-01-29 $2.26 $2.26 $2.26 $2.26 $2.26 299
2020-01-28 $2.19 $2.19 $2.19 $2.19 $2.19 0
2020-01-27 $2.26 $2.26 $2.18 $2.19 $2.19 7,124
2020-01-24 $2.29 $2.29 $2.29 $2.29 $2.29 325
2020-01-23 $2.39 $2.39 $2.39 $2.39 $2.39 3,903
2020-01-22 $2.42 $2.42 $2.42 $2.42 $2.42 25
2020-01-21 $2.42 $2.42 $2.42 $2.42 $2.42 0
2020-01-17 $2.42 $2.42 $2.42 $2.42 $2.42 130
2020-01-16 $2.45 $2.45 $2.45 $2.45 $2.45 0
2020-01-15 $2.45 $2.45 $2.45 $2.45 $2.45 2,100
2020-01-14 $2.45 $2.55 $2.45 $2.46 $2.46 17,500
2020-01-13 $2.50 $2.50 $2.50 $2.50 $2.50 0
2020-01-10 $2.50 $2.50 $2.50 $2.50 $2.50 3,000
2020-01-09 $2.52 $2.52 $2.52 $2.52 $2.52 0
2020-01-08 $2.52 $2.52 $2.52 $2.52 $2.52 0
2020-01-07 $2.55 $2.55 $2.52 $2.52 $2.52 1,360
2020-01-06 $2.45 $2.45 $2.45 $2.45 $2.45 0
2020-01-03 $2.46 $2.46 $2.45 $2.45 $2.45 650
2020-01-02 $2.56 $2.56 $2.56 $2.56 $2.56 280
2019-12-31 $2.46 $2.46 $2.46 $2.46 $2.46 795
2019-12-30 $2.46 $2.46 $2.46 $2.46 $2.46 0
2019-12-27 $2.46 $2.46 $2.46 $2.46 $2.46 4,700
2019-12-26 $2.40 $2.40 $2.40 $2.40 $2.40 0
2019-12-24 $2.44 $2.44 $2.40 $2.40 $2.40 3,125
2019-12-23 $2.50 $2.50 $2.50 $2.50 $2.50 0
2019-12-20 $2.50 $2.50 $2.50 $2.50 $2.50 3,000
2019-12-19 $2.51 $2.51 $2.51 $2.51 $2.51 1,891
2019-12-18 $2.71 $2.71 $2.71 $2.71 $2.71 0
2019-12-17 $2.71 $2.71 $2.71 $2.71 $2.71 0
2019-12-16 $2.71 $2.71 $2.71 $2.71 $2.71 600
2019-12-13 $2.59 $2.59 $2.59 $2.59 $2.59 0
2019-12-12 $2.59 $2.59 $2.59 $2.59 $2.59 0
2019-12-11 $2.59 $2.59 $2.59 $2.59 $2.59 0
2019-12-10 $2.59 $2.59 $2.59 $2.59 $2.59 0
2019-12-09 $2.59 $2.59 $2.59 $2.59 $2.59 0
2019-12-06 $2.59 $2.59 $2.59 $2.59 $2.59 0
2019-12-05 $2.52 $2.59 $2.52 $2.59 $2.59 2,557
2019-12-04 $2.52 $2.52 $2.52 $2.52 $2.52 90
2019-12-03 $2.52 $2.52 $2.52 $2.52 $2.52 0
2019-12-02 $2.52 $2.52 $2.52 $2.52 $2.52 170
2019-11-29 $2.49 $2.49 $2.49 $2.49 $2.49 60
2019-11-27 $2.49 $2.49 $2.49 $2.49 $2.49 200
2019-11-26 $2.56 $2.56 $2.56 $2.56 $2.56 0
2019-11-25 $2.56 $2.56 $2.56 $2.56 $2.56 329
2019-11-22 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-11-21 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-11-20 $2.60 $2.60 $2.60 $2.60 $2.60 1,000
2019-11-19 $2.53 $2.53 $2.53 $2.53 $2.53 0
2019-11-18 $2.53 $2.53 $2.53 $2.53 $2.53 258
2019-11-15 $2.65 $2.65 $2.65 $2.65 $2.65 808
2019-11-14 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-11-13 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-11-12 $2.60 $2.60 $2.60 $2.60 $2.60 0
2019-11-11 $2.53 $2.60 $2.52 $2.60 $2.60 1,829
2019-11-08 $2.51 $2.51 $2.51 $2.51 $2.51 0
2019-11-07 $2.51 $2.51 $2.51 $2.51 $2.51 0
2019-11-06 $2.51 $2.51 $2.51 $2.51 $2.51 500
2019-11-05 $2.52 $2.52 $2.52 $2.52 $2.52 1,000
2019-11-04 $2.50 $2.50 $2.50 $2.50 $2.50 500
2019-11-01 $2.46 $2.48 $2.46 $2.48 $2.48 15,500
2019-10-31 $2.44 $2.44 $2.44 $2.44 $2.44 1,000
2019-10-30 $2.51 $2.51 $2.50 $2.50 $2.50 1,200
2019-10-29 $2.52 $2.52 $2.52 $2.52 $2.52 2,000
2019-10-28 $2.51 $2.51 $2.51 $2.51 $2.51 500
2019-10-25 $2.53 $2.53 $2.53 $2.53 $2.53 6,599
2019-10-24 $2.63 $2.63 $2.53 $2.53 $2.53 10,368
2019-10-23 $2.55 $2.55 $2.55 $2.55 $2.55 500
2019-10-22 $2.56 $2.57 $2.55 $2.57 $2.57 1,500
2019-10-21 $2.60 $2.60 $2.56 $2.56 $2.56 2,250
2019-10-18 $2.57 $2.57 $2.56 $2.56 $2.56 1,000
2019-10-17 $2.43 $2.43 $2.43 $2.43 $2.43 0
2019-10-16 $2.43 $2.43 $2.43 $2.43 $2.43 0
2019-10-15 $2.43 $2.43 $2.43 $2.43 $2.43 0
2019-10-14 $2.43 $2.43 $2.43 $2.43 $2.43 250
2019-10-11 $2.46 $2.46 $2.45 $2.45 $2.45 4,000
2019-10-10 $2.35 $2.35 $2.35 $2.35 $2.35 1,012
2019-10-09 $2.38 $2.38 $2.38 $2.38 $2.38 0
2019-10-08 $2.38 $2.38 $2.38 $2.38 $2.38 0
2019-10-07 $2.38 $2.38 $2.38 $2.38 $2.38 200
2019-10-04 $2.33 $2.33 $2.33 $2.33 $2.33 93
2019-10-03 $2.33 $2.33 $2.33 $2.33 $2.33 604
2019-10-02 $2.31 $2.31 $2.29 $2.29 $2.29 8,678
2019-10-01 $2.56 $2.56 $2.56 $2.56 $2.56 0
2019-09-30 $2.56 $2.56 $2.56 $2.56 $2.56 0
2019-09-27 $2.56 $2.56 $2.56 $2.56 $2.56 0
2019-09-26 $2.56 $2.56 $2.56 $2.56 $2.56 0
2019-09-25 $2.56 $2.56 $2.56 $2.56 $2.56 0
2019-09-24 $2.56 $2.56 $2.56 $2.56 $2.56 0
2019-09-23 $2.56 $2.56 $2.56 $2.56 $2.56 0
2019-09-20 $2.56 $2.56 $2.56 $2.56 $2.56 2,936
2019-09-19 $2.60 $2.60 $2.60 $2.60 $2.60 1,162
2019-09-18 $2.69 $2.69 $2.69 $2.69 $2.63 0
2019-09-17 $2.69 $2.69 $2.69 $2.69 $2.63 500
2019-09-16 $2.76 $2.76 $2.76 $2.76 $2.70 100
2019-09-13 $2.69 $2.69 $2.69 $2.69 $2.63 400
2019-09-12 $2.62 $2.62 $2.62 $2.62 $2.56 500
2019-09-11 $2.58 $2.58 $2.58 $2.58 $2.53 0
2019-09-10 $2.57 $2.58 $2.57 $2.58 $2.53 3,600
2019-09-09 $2.45 $2.45 $2.45 $2.45 $2.40 0
2019-09-06 $2.45 $2.45 $2.45 $2.45 $2.40 0
2019-09-05 $2.45 $2.45 $2.45 $2.45 $2.40 0
2019-09-04 $2.45 $2.45 $2.45 $2.45 $2.40 0
2019-09-03 $2.45 $2.45 $2.45 $2.45 $2.40 0
2019-08-30 $2.45 $2.45 $2.45 $2.45 $2.40 0
2019-08-29 $2.45 $2.45 $2.45 $2.45 $2.40 0
2019-08-28 $2.45 $2.45 $2.45 $2.45 $2.40 700
2019-08-27 $2.43 $2.51 $2.43 $2.51 $2.46 1,250
2019-08-26 $2.45 $2.45 $2.45 $2.45 $2.39 2,669
2019-08-23 $2.40 $2.40 $2.40 $2.40 $2.35 69
2019-08-22 $2.40 $2.40 $2.40 $2.40 $2.35 4,750
2019-08-21 $2.32 $2.32 $2.32 $2.32 $2.27 0
2019-08-20 $2.32 $2.32 $2.32 $2.32 $2.27 0
2019-08-19 $2.32 $2.32 $2.32 $2.32 $2.27 0
2019-08-16 $2.30 $2.32 $2.27 $2.32 $2.27 417
2019-08-15 $2.27 $2.27 $2.27 $2.27 $2.22 3,000
2019-08-14 $2.27 $2.27 $2.27 $2.27 $2.22 2,976
2019-08-13 $2.31 $2.32 $2.31 $2.32 $2.27 1,000
2019-08-12 $2.31 $2.32 $2.31 $2.32 $2.27 975
2019-08-09 $2.37 $2.40 $2.37 $2.40 $2.35 16,000
2019-08-08 $2.37 $2.40 $2.37 $2.40 $2.35 16,000
2019-08-07 $2.32 $2.32 $2.27 $2.27 $2.22 3,230
2019-08-06 $2.34 $2.34 $2.34 $2.34 $2.29 494
2019-08-05 $2.37 $2.37 $2.37 $2.37 $2.32 600
2019-08-02 $2.45 $2.45 $2.45 $2.45 $2.40 900
2019-08-01 $2.45 $2.45 $2.45 $2.45 $2.40 850
2019-07-31 $2.49 $2.54 $2.49 $2.54 $2.48 3,958
2019-07-30 $2.47 $2.47 $2.47 $2.47 $2.42 1,214
2019-07-29 $2.51 $2.51 $2.51 $2.51 $2.46 17,000
2019-07-26 $2.51 $2.51 $2.51 $2.51 $2.46 17,000
2019-07-25 $2.56 $2.56 $2.56 $2.56 $2.50 3,167
2019-07-24 $2.52 $2.53 $2.52 $2.53 $2.48 12,600
2019-07-23 $2.49 $2.49 $2.41 $2.41 $2.36 843
2019-07-22 $2.54 $2.54 $2.54 $2.54 $2.49 0
2019-07-19 $2.54 $2.54 $2.54 $2.54 $2.49 0
2019-07-18 $2.54 $2.54 $2.54 $2.54 $2.49 1
2019-07-17 $2.54 $2.54 $2.54 $2.54 $2.49 0
2019-07-16 $2.52 $2.54 $2.52 $2.54 $2.49 700
2019-07-15 $2.51 $2.51 $2.51 $2.51 $2.46 0
2019-07-12 $2.58 $2.58 $2.51 $2.51 $2.46 200
2019-07-11 $2.51 $2.51 $2.51 $2.51 $2.46 0
2019-07-10 $2.59 $2.59 $2.51 $2.51 $2.45 2,278
2019-07-09 $2.55 $2.55 $2.55 $2.55 $2.50 0
2019-07-08 $2.55 $2.55 $2.55 $2.55 $2.50 0
2019-07-05 $2.54 $2.55 $2.54 $2.55 $2.50 3,510
2019-07-03 $2.59 $2.59 $2.59 $2.59 $2.54 649
2019-07-02 $2.73 $2.73 $2.73 $2.73 $2.67 113
2019-07-01 $2.93 $2.93 $2.93 $2.93 $2.87 0
2019-06-28 $2.93 $2.93 $2.93 $2.93 $2.87 0
2019-06-27 $2.93 $2.93 $2.93 $2.93 $2.87 0
2019-06-26 $2.89 $2.93 $2.83 $2.93 $2.86 12,659
2019-06-25 $2.52 $2.52 $2.52 $2.52 $2.47 468
2019-06-24 $2.72 $2.72 $2.72 $2.72 $2.67 129
2019-06-21 $2.75 $2.75 $2.75 $2.75 $2.69 909
2019-06-20 $2.69 $2.69 $2.69 $2.69 $2.63 792
2019-06-18 $2.61 $2.65 $2.61 $2.63 $2.57 2,306
2019-06-17 $2.55 $2.55 $2.55 $2.55 $2.50 0
2019-06-14 $2.55 $2.55 $2.55 $2.55 $2.50 0
2019-06-13 $2.55 $2.55 $2.55 $2.55 $2.50 131
2019-06-12 $2.68 $2.68 $2.68 $2.68 $2.62 1
2019-06-11 $2.67 $2.68 $2.67 $2.68 $2.62 1,264
2019-06-07 $2.60 $2.60 $2.60 $2.60 $2.55 4
2019-06-06 $2.60 $2.60 $2.60 $2.60 $2.55 0
2019-06-05 $2.60 $2.60 $2.60 $2.60 $2.55 0
2019-06-04 $2.61 $2.61 $2.60 $2.60 $2.55 4,545
2019-06-03 $2.54 $2.56 $2.53 $2.56 $2.51 2,500
2019-05-31 $2.57 $2.57 $2.57 $2.57 $2.52 500
2019-05-30 $2.58 $2.59 $2.57 $2.59 $2.53 4,123
2019-05-29 $2.55 $2.55 $2.53 $2.53 $2.48 810
2019-05-28 $2.61 $2.61 $2.61 $2.61 $2.56 400
2019-05-24 $2.47 $2.47 $2.47 $2.47 $2.42 0
2019-05-23 $2.47 $2.47 $2.47 $2.47 $2.42 742
2019-05-22 $2.71 $2.71 $2.71 $2.71 $2.65 0
2019-05-21 $2.71 $2.71 $2.71 $2.71 $2.65 583
2019-05-20 $2.64 $2.64 $2.64 $2.64 $2.58 2,938
2019-05-17 $2.61 $2.78 $2.61 $2.78 $2.72 4,500
2019-05-16 $2.68 $2.68 $2.68 $2.68 $2.62 909
2019-05-15 $2.64 $2.64 $2.62 $2.62 $2.56 11,496
2019-05-14 $2.61 $2.63 $2.61 $2.63 $2.57 321
2019-05-13 $2.73 $2.73 $2.73 $2.73 $2.67 0
2019-05-10 $2.73 $2.73 $2.73 $2.73 $2.67 0
2019-05-09 $2.73 $2.73 $2.73 $2.73 $2.67 381
2019-05-08 $2.71 $2.71 $2.71 $2.71 $2.65 86
2019-05-07 $2.71 $2.71 $2.71 $2.71 $2.65 128
2019-05-06 $2.78 $2.78 $2.71 $2.71 $2.65 228
2019-05-03 $2.77 $2.79 $2.76 $2.78 $2.72 3,162
2019-05-02 $2.87 $2.87 $2.87 $2.87 $2.81 0
2019-05-01 $2.87 $2.87 $2.87 $2.87 $2.81 1,000
2019-04-30 $2.87 $2.87 $2.87 $2.87 $2.81 0
2019-04-29 $2.83 $2.87 $2.83 $2.87 $2.81 1,100
2019-04-26 $2.96 $2.96 $2.94 $2.94 $2.88 1,000
2019-04-25 $3.03 $3.03 $3.03 $3.03 $2.97 203
2019-04-24 $3.03 $3.03 $3.03 $3.03 $2.85 0
2019-04-23 $3.03 $3.03 $3.03 $3.03 $2.85 200
2019-04-22 $2.96 $2.96 $2.96 $2.96 $2.78 0
2019-04-18 $3.10 $3.10 $2.96 $2.96 $2.78 1,644
2019-04-17 $3.37 $3.37 $3.37 $3.37 $3.17 1,211
2019-04-16 $3.34 $3.34 $3.34 $3.34 $3.14 594
2019-04-15 $3.29 $3.29 $3.29 $3.29 $3.09 0
2019-04-12 $3.29 $3.29 $3.29 $3.29 $2.99 0
2019-04-11 $3.29 $3.29 $3.29 $3.29 $2.99 786
2019-04-10 $3.32 $3.32 $3.32 $3.32 $3.02 42,722
2019-04-09 $3.31 $3.31 $3.31 $3.31 $3.01 3,000
2019-04-08 $3.45 $3.45 $3.45 $3.45 $3.14 0
2019-04-05 $3.45 $3.45 $3.45 $3.45 $3.14 0
2019-04-04 $3.45 $3.45 $3.45 $3.45 $3.14 58
2019-04-03 $3.45 $3.45 $3.45 $3.45 $3.14 7,219
2019-04-02 $3.32 $3.32 $3.32 $3.32 $3.02 0
2019-04-01 $3.26 $3.32 $3.26 $3.32 $3.01 5,990
2019-03-29 $3.13 $3.13 $3.13 $3.13 $2.84 0
2019-03-28 $3.11 $3.13 $3.11 $3.13 $2.84 6,659
2019-03-27 $3.15 $3.15 $3.14 $3.14 $2.85 7,085
2019-03-26 $3.17 $3.17 $3.17 $3.17 $2.88 0
2019-03-25 $3.17 $3.17 $3.17 $3.17 $2.88 63
2019-03-22 $3.17 $3.17 $3.17 $3.17 $2.88 72
2019-03-21 $3.17 $3.17 $3.17 $3.17 $2.88 920
2019-03-20 $3.18 $3.21 $3.18 $3.21 $2.92 859
2019-03-19 $3.18 $3.18 $3.18 $3.18 $2.89 779
2019-03-18 $3.15 $3.15 $3.15 $3.15 $2.86 42
2019-03-15 $3.15 $3.16 $3.11 $3.15 $2.86 5,321
2019-03-14 $3.11 $3.11 $3.11 $3.11 $2.83 0
2019-03-13 $3.09 $3.11 $3.09 $3.11 $2.83 450
2019-03-12 $3.00 $3.01 $3.00 $3.01 $2.74 3,282
2019-03-11 $2.87 $2.87 $2.87 $2.87 $2.61 0
2019-03-08 $2.87 $2.87 $2.87 $2.87 $2.61 0
2019-03-07 $2.87 $2.87 $2.87 $2.87 $2.61 173
2019-03-06 $2.91 $2.91 $2.91 $2.91 $2.64 0
2019-03-05 $2.91 $2.91 $2.91 $2.91 $2.64 0
2019-03-04 $2.90 $2.91 $2.90 $2.91 $2.64 6,072
2019-03-01 $2.85 $2.85 $2.85 $2.85 $2.59 0
2019-02-28 $2.73 $2.85 $2.72 $2.85 $2.59 7,356
2019-02-27 $2.70 $2.71 $2.69 $2.69 $2.44 42,924
2019-02-26 $2.67 $2.68 $2.66 $2.66 $2.42 2,651
2019-02-25 $2.61 $2.61 $2.61 $2.61 $2.37 6,000
2019-02-22 $2.60 $2.62 $2.60 $2.62 $2.38 30,000
2019-02-21 $2.69 $2.69 $2.69 $2.69 $2.44 149
2019-02-20 $2.54 $2.59 $2.54 $2.59 $2.35 3,867
2019-02-19 $2.52 $2.52 $2.51 $2.51 $2.28 5,484
2019-02-15 $2.52 $2.52 $2.52 $2.52 $2.29 300
2019-02-14 $2.44 $2.47 $2.44 $2.46 $2.24 6,822
2019-02-13 $2.48 $2.49 $2.48 $2.49 $2.26 5,308
2019-02-12 $2.44 $2.45 $2.39 $2.40 $2.18 12,379
2019-02-11 $2.52 $2.52 $2.47 $2.47 $2.24 113,035
2019-02-08 $2.54 $2.58 $2.54 $2.54 $2.31 1,249
2019-02-07 $2.58 $2.58 $2.52 $2.52 $2.29 4,370
2019-02-06 $3.45 $3.45 $3.45 $3.45 $3.14 0
2019-02-05 $3.45 $3.45 $3.45 $3.45 $3.14 295
2019-02-04 $3.56 $3.56 $3.56 $3.56 $3.24 0
2019-02-01 $3.56 $3.56 $3.56 $3.56 $3.24 0
2019-01-31 $3.56 $3.56 $3.56 $3.56 $3.24 0
2019-01-30 $3.56 $3.56 $3.56 $3.56 $3.24 0
2019-01-29 $3.56 $3.56 $3.56 $3.56 $3.24 0
2019-01-28 $3.56 $3.56 $3.56 $3.56 $3.24 0
2019-01-25 $3.56 $3.56 $3.56 $3.56 $3.24 382
2019-01-24 $3.48 $3.49 $3.41 $3.49 $3.17 483
2019-01-23 $3.44 $3.44 $3.35 $3.35 $3.04 987
2019-01-18 $3.58 $3.58 $3.48 $3.48 $3.16 6,098
2019-01-17 $3.53 $3.53 $3.53 $3.53 $3.20 8
2019-01-16 $3.53 $3.53 $3.53 $3.53 $3.20 350
2019-01-15 $3.39 $3.39 $3.39 $3.39 $3.08 300
2019-01-14 $3.37 $3.37 $3.37 $3.37 $3.06 0
2019-01-11 $3.37 $3.37 $3.37 $3.37 $3.06 0
2019-01-10 $3.37 $3.37 $3.37 $3.37 $3.06 0
2019-01-09 $3.37 $3.37 $3.37 $3.37 $3.06 0
2019-01-08 $3.37 $3.37 $3.37 $3.37 $3.06 500
2019-01-07 $2.98 $2.98 $2.98 $2.98 $2.71 0
2019-01-04 $2.98 $2.98 $2.98 $2.98 $2.71 0
2019-01-03 $2.98 $2.98 $2.98 $2.98 $2.71 1,100
2019-01-02 $2.98 $2.98 $2.98 $2.98 $2.71 3,000
2018-12-31 $2.98 $3.06 $2.90 $3.06 $2.78 10,226
2018-12-28 $2.95 $2.95 $2.86 $2.86 $2.60 13,333
2018-12-27 $2.83 $2.86 $2.77 $2.86 $2.60 7,021
2018-12-26 $2.75 $2.83 $2.75 $2.83 $2.57 8,600
2018-12-24 $2.73 $2.73 $2.73 $2.73 $2.48 555
2018-12-21 $2.86 $2.86 $2.77 $2.82 $2.56 6,837
2018-12-20 $2.92 $2.92 $2.92 $2.92 $2.65 0
2018-12-19 $2.92 $2.92 $2.92 $2.92 $2.65 393
2018-12-18 $2.80 $2.80 $2.80 $2.80 $2.54 0
2018-12-17 $2.76 $2.80 $2.75 $2.80 $2.54 1,919
2018-12-14 $2.84 $2.85 $2.81 $2.81 $2.55 2,163
2018-12-13 $2.90 $2.92 $2.90 $2.92 $2.65 2,102
2018-12-12 $2.98 $2.98 $2.95 $2.95 $2.68 547
2018-12-11 $2.89 $2.89 $2.87 $2.87 $2.61 9,467
2018-12-10 $2.94 $2.94 $2.80 $2.80 $2.54 3,077
2018-12-07 $3.00 $3.00 $3.00 $3.00 $2.73 0
2018-12-06 $3.00 $3.00 $3.00 $3.00 $2.73 105
2018-12-04 $3.17 $3.17 $3.16 $3.16 $2.87 449
2018-12-03 $3.14 $3.14 $3.14 $3.14 $2.85 0
2018-11-30 $3.14 $3.14 $3.14 $3.14 $2.85 1,492
2018-11-29 $3.22 $3.22 $3.22 $3.22 $2.92 164
2018-11-28 $3.20 $3.22 $3.20 $3.22 $2.92 1,582
2018-11-27 $3.18 $3.18 $3.18 $3.18 $2.89 363
2018-11-26 $3.24 $3.24 $3.24 $3.24 $2.94 0
2018-11-23 $3.16 $3.24 $3.16 $3.24 $2.94 15,000
2018-11-21 $3.19 $3.19 $3.19 $3.19 $2.90 400
2018-11-20 $3.20 $3.20 $3.17 $3.17 $2.88 626
2018-11-19 $3.42 $3.42 $3.42 $3.42 $3.10 1
2018-11-16 $3.42 $3.42 $3.42 $3.42 $3.10 360
2018-11-15 $3.47 $3.47 $3.47 $3.47 $3.15 0
2018-11-14 $3.47 $3.47 $3.47 $3.47 $3.15 0
2018-11-13 $3.54 $3.57 $3.47 $3.47 $3.15 10,337
2018-11-12 $3.63 $3.63 $3.63 $3.63 $3.30 0
2018-11-09 $3.64 $3.64 $3.63 $3.63 $3.30 1,713
2018-11-08 $3.81 $3.81 $3.81 $3.81 $3.46 900
2018-11-07 $3.72 $3.72 $3.72 $3.72 $3.38 0
2018-11-06 $3.72 $3.72 $3.72 $3.72 $3.38 400
2018-11-05 $3.59 $3.59 $3.59 $3.59 $3.26 80
2018-11-02 $3.59 $3.59 $3.59 $3.59 $3.26 400
2018-11-01 $3.64 $3.64 $3.64 $3.64 $3.31 246
2018-10-31 $3.53 $3.53 $3.53 $3.53 $3.21 0
2018-10-30 $3.53 $3.53 $3.53 $3.53 $3.21 0
2018-10-29 $3.53 $3.53 $3.53 $3.53 $3.21 0
2018-10-26 $3.53 $3.53 $3.53 $3.53 $3.20 427
2018-10-25 $3.48 $3.48 $3.48 $3.48 $3.16 0
2018-10-24 $3.58 $3.60 $3.48 $3.48 $3.16 1,080
2018-10-23 $3.74 $3.74 $3.61 $3.61 $3.28 400
2018-10-22 $3.79 $3.79 $3.79 $3.79 $3.44 800
2018-10-19 $3.77 $3.77 $3.77 $3.77 $3.43 0
2018-10-18 $3.80 $3.80 $3.77 $3.77 $3.43 600
2018-10-17 $3.95 $3.95 $3.95 $3.95 $3.59 0
2018-10-16 $3.95 $3.95 $3.95 $3.95 $3.59 0
2018-10-15 $4.08 $4.08 $3.95 $3.95 $3.59 1,800
2018-10-12 $4.05 $4.05 $4.05 $4.05 $3.68 0
2018-10-11 $4.05 $4.05 $4.05 $4.05 $3.68 72
2018-10-10 $4.05 $4.05 $4.05 $4.05 $3.68 0
2018-10-09 $4.05 $4.05 $4.05 $4.05 $3.68 0
2018-10-08 $4.15 $4.15 $4.04 $4.05 $3.68 25,000
2018-10-05 $4.17 $4.17 $4.17 $4.17 $3.79 400
2018-10-04 $4.23 $4.23 $4.23 $4.23 $3.84 193
2018-10-03 $4.20 $4.20 $4.20 $4.20 $3.82 0
2018-10-02 $4.25 $4.25 $4.20 $4.20 $3.82 1,255
2018-10-01 $4.16 $4.16 $4.16 $4.16 $3.78 0
2018-09-28 $4.16 $4.16 $4.16 $4.16 $3.78 0
2018-09-27 $4.16 $4.16 $4.16 $4.16 $3.78 200
2018-09-26 $4.30 $4.30 $4.30 $4.30 $3.91 51
2018-09-25 $4.31 $4.31 $4.30 $4.30 $3.91 650
2018-09-24 $4.19 $4.19 $4.19 $4.19 $3.81 400
2018-09-21 $4.20 $4.20 $4.20 $4.20 $3.82 183
2018-09-20 $4.17 $4.20 $4.17 $4.20 $3.82 1,400
2018-09-19 $4.12 $4.12 $4.09 $4.09 $3.67 10,200
2018-09-18 $4.08 $4.08 $4.08 $4.08 $3.66 0
2018-09-17 $4.08 $4.08 $4.08 $4.08 $3.66 400
2018-09-14 $4.01 $4.01 $4.01 $4.01 $3.60 0
2018-09-13 $4.01 $4.01 $4.01 $4.01 $3.60 10,000
2018-09-12 $3.94 $3.94 $3.94 $3.94 $3.54 500
2018-09-11 $3.78 $3.78 $3.77 $3.77 $3.38 684
2018-09-10 $3.89 $3.89 $3.89 $3.89 $3.49 0
2018-09-07 $3.89 $3.89 $3.89 $3.89 $3.49 100
2018-09-06 $3.95 $3.95 $3.95 $3.95 $3.55 0
2018-09-05 $4.02 $4.02 $3.95 $3.95 $3.55 717
2018-09-04 $4.04 $4.04 $3.97 $4.02 $3.61 1,327
2018-08-31 $4.22 $4.22 $4.21 $4.21 $3.78 1,200
2018-08-30 $4.17 $4.17 $4.17 $4.17 $3.74 304
2018-08-29 $4.14 $4.14 $4.14 $4.14 $3.72 300
2018-08-28 $4.18 $4.18 $4.18 $4.18 $3.75 475
2018-08-27 $4.22 $4.22 $4.22 $4.22 $3.79 50
2018-08-24 $4.22 $4.22 $4.22 $4.22 $3.79 156
2018-08-23 $4.16 $4.16 $4.10 $4.14 $3.72 2,301
2018-08-22 $4.09 $4.09 $4.09 $4.09 $3.67 140
2018-08-21 $3.85 $3.85 $3.85 $3.85 $3.46 51
2018-08-20 $3.85 $3.85 $3.85 $3.85 $3.46 500
2018-08-17 $3.80 $3.80 $3.80 $3.80 $3.41 0
2018-08-16 $3.80 $3.80 $3.80 $3.80 $3.41 2,600
2018-08-15 $4.02 $4.02 $4.02 $4.02 $3.61 0
2018-08-14 $4.02 $4.02 $4.02 $4.02 $3.61 0
2018-08-13 $4.02 $4.02 $4.02 $4.02 $3.61 40
2018-08-10 $4.02 $4.02 $4.02 $4.02 $3.61 0
2018-08-09 $4.02 $4.02 $4.02 $4.02 $3.61 500
2018-08-08 $3.97 $3.97 $3.97 $3.97 $3.56 0
2018-08-07 $3.97 $3.97 $3.97 $3.97 $3.56 260
2018-08-06 $3.83 $3.83 $3.83 $3.83 $3.44 0
2018-08-03 $3.83 $3.83 $3.83 $3.83 $3.44 0
2018-08-02 $3.83 $3.83 $3.83 $3.83 $3.44 200
2018-08-01 $3.85 $3.85 $3.85 $3.85 $3.46 0
2018-07-31 $3.85 $3.85 $3.85 $3.85 $3.46 178
2018-07-30 $3.85 $3.85 $3.85 $3.85 $3.46 1,400
2018-07-27 $3.85 $3.85 $3.85 $3.85 $3.46 2
2018-07-26 $3.85 $3.85 $3.85 $3.85 $3.46 300
2018-07-25 $3.67 $3.67 $3.67 $3.67 $3.29 0
2018-07-24 $3.67 $3.67 $3.67 $3.67 $3.29 5,000
2018-07-23 $3.52 $3.52 $3.52 $3.52 $3.16 95
2018-07-20 $3.52 $3.52 $3.52 $3.52 $3.16 300
2018-07-19 $3.50 $3.50 $3.50 $3.50 $3.14 0
2018-07-18 $3.50 $3.50 $3.50 $3.50 $3.14 0
2018-07-17 $3.50 $3.50 $3.50 $3.50 $3.14 100
2018-07-16 $3.63 $3.63 $3.63 $3.63 $3.26 622
2018-07-13 $3.59 $3.59 $3.59 $3.59 $3.23 118
2018-07-12 $3.65 $3.65 $3.65 $3.65 $3.28 102
2018-07-11 $3.71 $3.71 $3.71 $3.71 $3.33 0
2018-07-10 $3.71 $3.71 $3.71 $3.71 $3.33 0
2018-07-09 $3.71 $3.71 $3.71 $3.71 $3.33 0
2018-07-06 $3.71 $3.71 $3.71 $3.71 $3.33 0
2018-07-05 $3.71 $3.71 $3.71 $3.71 $3.33 100
2018-07-03 $3.91 $3.91 $3.91 $3.91 $3.51 100
2018-07-02 $3.68 $3.68 $3.68 $3.68 $3.30 0
2018-06-29 $3.68 $3.68 $3.68 $3.68 $3.30 0
2018-06-28 $3.68 $3.68 $3.68 $3.68 $3.30 100
2018-06-27 $3.56 $3.66 $3.56 $3.64 $3.27 843
2018-06-26 $3.56 $3.56 $3.56 $3.56 $3.20 0
2018-06-25 $3.56 $3.56 $3.56 $3.56 $3.20 0
2018-06-22 $3.56 $3.56 $3.56 $3.56 $3.20 0
2018-06-21 $3.57 $3.57 $3.55 $3.56 $3.20 10,500
2018-06-20 $3.54 $3.54 $3.54 $3.54 $3.18 317
2018-06-19 $3.60 $3.60 $3.60 $3.60 $3.23 0
2018-06-18 $3.60 $3.60 $3.60 $3.60 $3.23 500
2018-06-15 $3.67 $3.69 $3.67 $3.69 $3.31 415
2018-06-14 $3.94 $3.94 $3.94 $3.94 $3.54 2
2018-06-13 $3.94 $3.94 $3.94 $3.94 $3.54 232
2018-06-12 $3.94 $3.94 $3.94 $3.94 $3.54 65
2018-06-11 $3.94 $3.94 $3.94 $3.94 $3.54 65
2018-06-08 $3.94 $3.94 $3.94 $3.94 $3.54 0
2018-06-07 $3.82 $3.94 $3.82 $3.94 $3.54 1,027
2018-06-06 $3.82 $3.83 $3.82 $3.83 $3.44 7,618
2018-06-05 $3.84 $3.84 $3.84 $3.84 $3.45 56
2018-06-04 $3.84 $3.84 $3.84 $3.84 $3.45 0
2018-06-01 $3.84 $3.84 $3.84 $3.84 $3.45 0
2018-05-31 $3.84 $3.84 $3.84 $3.84 $3.45 200
2018-05-30 $3.79 $3.79 $3.79 $3.79 $3.40 0
2018-05-29 $3.70 $3.79 $3.70 $3.79 $3.40 800
2018-05-25 $3.76 $3.76 $3.74 $3.74 $3.36 498
2018-05-24 $3.78 $3.79 $3.78 $3.79 $3.40 200
2018-05-23 $3.87 $3.87 $3.81 $3.81 $3.42 1,140
2018-05-22 $3.97 $3.97 $3.97 $3.97 $3.56 1,865
2018-05-21 $3.90 $3.90 $3.90 $3.90 $3.50 160
2018-05-18 $4.09 $4.09 $4.09 $4.09 $3.67 0
2018-05-17 $4.10 $4.13 $4.08 $4.09 $3.67 1,471
2018-05-16 $4.33 $4.33 $4.33 $4.33 $3.89 700
2018-05-15 $4.27 $4.27 $4.27 $4.27 $3.83 168
2018-05-14 $4.32 $4.32 $4.27 $4.27 $3.84 2,452
2018-05-11 $4.35 $4.48 $4.35 $4.37 $3.92 2,500
2018-05-10 $4.24 $4.28 $4.24 $4.28 $3.84 600
2018-05-09 $4.20 $4.21 $4.20 $4.21 $3.78 300
2018-05-08 $4.11 $4.13 $4.08 $4.08 $3.67 40,454
2018-05-07 $4.09 $4.09 $4.09 $4.09 $3.67 0
2018-05-04 $4.09 $4.09 $4.09 $4.09 $3.67 0
2018-05-03 $4.02 $4.09 $4.02 $4.09 $3.67 960
2018-05-02 $4.15 $4.15 $4.13 $4.13 $3.71 12,500
2018-05-01 $4.06 $4.06 $4.02 $4.02 $3.61 1,179
2018-04-30 $4.13 $4.13 $4.13 $4.13 $3.71 0
2018-04-27 $4.13 $4.13 $4.13 $4.13 $3.71 100
2018-04-26 $4.40 $4.40 $4.40 $4.40 $3.85 32
2018-04-25 $4.40 $4.40 $4.40 $4.40 $3.85 0
2018-04-24 $4.16 $4.40 $4.16 $4.40 $3.85 858
2018-04-23 $4.24 $4.34 $4.24 $4.34 $3.80 4,384
2018-04-20 $4.16 $4.16 $4.07 $4.14 $3.62 4,340
2018-04-19 $4.04 $4.06 $4.04 $4.04 $3.53 2,016
2018-04-18 $4.00 $4.00 $4.00 $4.00 $3.50 100
2018-04-17 $3.93 $3.93 $3.91 $3.91 $3.42 743
2018-04-16 $3.94 $3.95 $3.93 $3.95 $3.46 47,146
2018-04-13 $3.89 $3.90 $3.89 $3.89 $3.41 8,026
2018-04-12 $3.87 $3.93 $3.87 $3.93 $3.44 5,680
2018-04-11 $3.92 $3.92 $3.92 $3.92 $3.43 800
2018-04-10 $3.74 $3.77 $3.73 $3.77 $3.30 1,301
2018-04-09 $3.59 $3.61 $3.59 $3.61 $3.16 700
2018-04-06 $3.68 $3.68 $3.68 $3.68 $3.22 0
2018-04-05 $3.68 $3.68 $3.68 $3.68 $3.22 200
2018-04-04 $3.55 $3.60 $3.55 $3.60 $3.15 6,219
2018-04-03 $3.57 $3.64 $3.57 $3.64 $3.18 1,440
2018-04-02 $3.45 $3.50 $3.45 $3.50 $3.06 1,000
2018-03-29 $3.51 $3.51 $3.51 $3.51 $3.07 2,994
2018-03-28 $3.53 $3.54 $3.52 $3.52 $3.08 6,097
2018-03-27 $3.60 $3.60 $3.58 $3.59 $3.14 7,966
2018-03-26 $3.66 $3.75 $3.66 $3.75 $3.28 16,131
2018-03-23 $3.56 $3.56 $3.52 $3.52 $3.08 4,788
2018-03-22 $3.58 $3.58 $3.56 $3.57 $3.12 8,120
2018-03-21 $3.50 $3.52 $3.50 $3.52 $3.08 5,869
2018-03-20 $3.40 $3.41 $3.40 $3.41 $2.98 667
2018-03-19 $3.41 $3.41 $3.38 $3.38 $2.96 6,654
2018-03-16 $3.34 $3.36 $3.33 $3.36 $2.94 3,414
2018-03-15 $3.29 $3.30 $3.29 $3.30 $2.89 697
2018-03-14 $3.32 $3.32 $3.26 $3.27 $2.86 400
2018-03-13 $3.45 $3.45 $3.44 $3.45 $3.02 2,609
2018-03-12 $3.40 $3.43 $3.40 $3.43 $3.00 1,958
2018-03-09 $3.32 $3.34 $3.32 $3.33 $2.91 17,821
2018-03-08 $3.23 $3.23 $3.22 $3.23 $2.83 1,980
2018-03-07 $3.16 $3.20 $3.16 $3.17 $2.78 5,926
2018-03-06 $3.21 $3.21 $3.16 $3.17 $2.77 1,412
2018-03-05 $2.96 $3.07 $2.96 $2.98 $2.61 5,742
2018-03-02 $3.01 $3.03 $3.01 $3.03 $2.65 702
2018-03-01 $2.90 $2.93 $2.85 $2.90 $2.54 20,580
2018-02-28 $2.91 $2.91 $2.91 $2.91 $2.55 0
2018-02-27 $2.91 $2.91 $2.91 $2.91 $2.55 0
2018-02-26 $2.91 $2.91 $2.91 $2.91 $2.55 0
2018-02-23 $2.91 $2.91 $2.91 $2.91 $2.55 0
2018-02-22 $2.87 $2.93 $2.87 $2.91 $2.55 27,708
2018-02-21 $2.87 $2.91 $2.80 $2.80 $2.45 490,984
2018-02-20 $2.91 $2.95 $2.91 $2.95 $2.58 5,600
2018-02-16 $2.85 $2.88 $2.84 $2.85 $2.50 13,614
2018-02-15 $2.85 $2.85 $2.79 $2.84 $2.48 6,745
2018-02-14 $2.76 $2.86 $2.76 $2.86 $2.50 13,861
2018-02-13 $2.77 $2.79 $2.76 $2.76 $2.41 46,604
2018-02-12 $2.87 $2.90 $2.87 $2.87 $2.51 24,535
2018-02-09 $2.82 $2.82 $2.73 $2.77 $2.42 29,386
2018-02-08 $2.98 $2.98 $2.84 $2.84 $2.48 17,061
2018-02-07 $3.25 $3.25 $3.09 $3.09 $2.70 17,820
2018-02-06 $3.09 $3.27 $3.07 $3.27 $2.86 10,215
2018-02-05 $3.48 $3.50 $3.44 $3.44 $3.01 27,644
2018-02-02 $3.78 $3.78 $3.64 $3.64 $3.18 11,524
2018-02-01 $3.81 $3.82 $3.78 $3.81 $3.33 34,730
2018-01-31 $3.71 $3.72 $3.71 $3.72 $3.25 7,164
2018-01-30 $3.68 $3.69 $3.65 $3.66 $3.20 7,631
2018-01-29 $3.77 $3.77 $3.73 $3.75 $3.28 26,983
2018-01-26 $3.81 $3.81 $3.76 $3.76 $3.29 6,780
2018-01-25 $3.89 $3.89 $3.86 $3.86 $3.38 12,646
2018-01-24 $3.97 $3.97 $3.96 $3.96 $3.46 1,919
2018-01-23 $3.95 $3.95 $3.92 $3.94 $3.45 6,691
2018-01-22 $3.86 $3.86 $3.86 $3.86 $3.38 109
2018-01-19 $3.75 $3.77 $3.74 $3.74 $3.28 1,859
2018-01-18 $3.71 $3.75 $3.69 $3.69 $3.23 13,717
2018-01-17 $3.74 $3.80 $3.74 $3.76 $3.29 3,597
2018-01-16 $3.78 $3.78 $3.75 $3.77 $3.30 21,271
2018-01-12 $3.66 $3.70 $3.58 $3.69 $3.23 44,065
2018-01-11 $3.50 $3.50 $3.50 $3.50 $3.06 1,647
2018-01-10 $3.44 $3.44 $3.37 $3.43 $3.00 13,642
2018-01-09 $3.45 $3.47 $3.44 $3.45 $3.02 5,360
2018-01-08 $3.48 $3.49 $3.44 $3.48 $3.04 5,184
2018-01-05 $3.48 $3.50 $3.48 $3.49 $3.05 7,017
2018-01-04 $3.48 $3.48 $3.43 $3.44 $3.01 4,857
2018-01-03 $3.40 $3.46 $3.40 $3.46 $3.03 3,129
2018-01-02 $3.45 $3.46 $3.45 $3.46 $3.03 2,802
2017-12-29 $3.34 $3.41 $3.32 $3.40 $2.97 1,137
2017-12-28 $3.32 $3.33 $3.31 $3.31 $2.90 6,010
2017-12-27 $3.33 $3.33 $3.28 $3.28 $2.87 25,934
2017-12-26 $3.12 $3.25 $3.12 $3.25 $2.84 2,972
2017-12-22 $3.25 $3.25 $3.25 $3.25 $2.84 1,022
2017-12-21 $3.18 $3.22 $3.18 $3.20 $2.80 7,209
2017-12-20 $3.14 $3.18 $3.14 $3.18 $2.78 1,870
2017-12-19 $3.05 $3.13 $3.05 $3.12 $2.73 21,991
2017-12-18 $3.04 $3.09 $3.04 $3.09 $2.70 4,338
2017-12-15 $2.96 $3.00 $2.96 $3.00 $2.62 2,693
2017-12-14 $3.00 $3.00 $2.99 $2.99 $2.62 4,925
2017-12-13 $3.00 $3.02 $2.98 $3.01 $2.63 7,571
2017-12-12 $2.94 $2.97 $2.93 $2.97 $2.60 73,311
2017-12-11 $2.81 $2.87 $2.81 $2.87 $2.51 7,744
2017-12-08 $2.74 $2.77 $2.74 $2.77 $2.42 6,018
2017-12-07 $2.77 $2.78 $2.74 $2.78 $2.43 860
2017-12-06 $2.81 $2.81 $2.77 $2.80 $2.45 5,686
2017-12-05 $2.89 $2.91 $2.89 $2.89 $2.53 4,605
2017-12-04 $2.94 $2.94 $2.92 $2.94 $2.57 6,652
2017-12-01 $2.85 $2.89 $2.85 $2.89 $2.53 11,724
2017-11-30 $2.81 $2.81 $2.78 $2.81 $2.46 15,624
2017-11-29 $2.83 $2.90 $2.83 $2.89 $2.53 28,918
2017-11-28 $2.82 $2.84 $2.80 $2.84 $2.48 12,204
2017-11-27 $2.86 $2.86 $2.82 $2.84 $2.48 4,130
2017-11-24 $2.89 $2.89 $2.86 $2.88 $2.52 4,806
2017-11-22 $2.94 $2.94 $2.92 $2.94 $2.57 4,345
2017-11-21 $2.84 $2.90 $2.84 $2.89 $2.52 14,500
2017-11-20 $2.86 $2.87 $2.83 $2.85 $2.49 65,983
2017-11-17 $2.80 $2.82 $2.77 $2.82 $2.47 9,559
2017-11-16 $2.61 $2.66 $2.61 $2.65 $2.32 54,083
2017-11-15 $2.58 $2.59 $2.56 $2.56 $2.24 15,003
2017-11-14 $2.65 $2.67 $2.63 $2.67 $2.34 86,046
2017-11-13 $2.68 $2.70 $2.66 $2.70 $2.36 6,500
2017-11-10 $2.69 $2.74 $2.69 $2.74 $2.40 7,285
2017-11-09 $2.79 $2.86 $2.79 $2.86 $2.50 4,237
2017-11-08 $2.84 $2.84 $2.84 $2.84 $2.48 2,113
2017-11-07 $2.90 $2.90 $2.89 $2.89 $2.53 1,688
2017-11-06 $2.89 $2.91 $2.87 $2.87 $2.51 6,140
2017-11-03 $2.85 $2.85 $2.82 $2.85 $2.49 4,525
2017-11-02 $2.77 $2.83 $2.77 $2.81 $2.46 273,789
2017-11-01 $2.77 $2.77 $2.76 $2.76 $2.41 8,416
2017-10-31 $2.75 $2.75 $2.73 $2.73 $2.39 13,570
2017-10-30 $2.75 $2.75 $2.72 $2.73 $2.39 24,816
2017-10-27 $2.65 $2.69 $2.64 $2.66 $2.33 5,644
2017-10-26 $2.63 $2.63 $2.61 $2.63 $2.30 7,616
2017-10-25 $2.70 $2.70 $2.63 $2.64 $2.31 18,461
2017-10-24 $2.71 $2.72 $2.70 $2.70 $2.36 7,701
2017-10-23 $2.72 $2.73 $2.70 $2.70 $2.36 8,400
2017-10-20 $2.71 $2.71 $2.69 $2.69 $2.35 15,404
2017-10-19 $2.71 $2.71 $2.65 $2.69 $2.35 5,855
2017-10-18 $2.71 $2.71 $2.70 $2.70 $2.36 3,077
2017-10-17 $2.73 $2.74 $2.71 $2.74 $2.39 38,026
2017-10-16 $2.80 $2.80 $2.77 $2.80 $2.45 7,029
2017-10-13 $2.79 $2.79 $2.74 $2.74 $2.40 14,888
2017-10-12 $2.75 $2.77 $2.73 $2.75 $2.41 14,730
2017-10-11 $2.78 $2.81 $2.78 $2.79 $2.44 29,680
2017-10-10 $2.86 $2.86 $2.80 $2.83 $2.47 32,154
2017-10-09 $2.80 $2.80 $2.77 $2.79 $2.44 7,387
2017-10-06 $2.77 $2.78 $2.76 $2.76 $2.41 65,027
2017-10-05 $2.83 $2.84 $2.81 $2.84 $2.48 2,716
2017-10-04 $2.90 $2.90 $2.85 $2.87 $2.51 5,744
2017-10-03 $2.89 $2.90 $2.87 $2.87 $2.51 16,392
2017-10-02 $2.90 $2.90 $2.85 $2.90 $2.54 37,707
2017-09-29 $2.99 $2.99 $2.96 $2.96 $2.59 42,522
2017-09-28 $3.01 $3.04 $3.01 $3.02 $2.64 8,306
2017-09-27 $2.96 $2.99 $2.96 $2.99 $2.62 1,112
2017-09-26 $2.98 $3.00 $2.97 $3.00 $2.62 7,950
2017-09-25 $2.99 $3.06 $2.99 $3.00 $2.63 9,265
2017-09-22 $2.89 $2.91 $2.89 $2.89 $2.53 7,058
2017-09-21 $2.90 $2.92 $2.87 $2.88 $2.52 47,522
2017-09-20 $2.99 $3.01 $2.95 $2.96 $2.54 26,480
2017-09-19 $3.00 $3.03 $3.00 $3.00 $2.57 60,264
2017-09-18 $2.98 $2.98 $2.95 $2.98 $2.56 9,298
2017-09-15 $2.95 $2.97 $2.95 $2.95 $2.53 15,687
2017-09-14 $2.94 $2.96 $2.91 $2.94 $2.52 32,811
2017-09-13 $2.88 $2.88 $2.85 $2.85 $2.45 22,168
2017-09-12 $2.87 $2.89 $2.84 $2.89 $2.48 12,602
2017-09-11 $2.80 $2.88 $2.80 $2.86 $2.45 5,398
2017-09-08 $2.83 $2.85 $2.83 $2.83 $2.43 12,746
2017-09-07 $2.92 $2.92 $2.90 $2.90 $2.49 40,025
2017-09-06 $2.82 $2.89 $2.81 $2.85 $2.45 54,449
2017-09-05 $2.62 $2.65 $2.60 $2.60 $2.23 60,947
2017-09-01 $2.56 $2.59 $2.56 $2.56 $2.20 47,445
2017-08-31 $2.68 $2.68 $2.64 $2.67 $2.29 10,899
2017-08-30 $2.70 $2.70 $2.61 $2.64 $2.26 40,674
2017-08-29 $2.70 $2.71 $2.68 $2.69 $2.31 28,208
2017-08-28 $2.70 $2.72 $2.70 $2.72 $2.33 14,482
2017-08-25 $2.72 $2.72 $2.69 $2.72 $2.33 31,921
2017-08-24 $2.68 $2.68 $2.64 $2.64 $2.27 34,804
2017-08-23 $2.75 $2.78 $2.71 $2.78 $2.39 19,358
2017-08-22 $2.77 $2.81 $2.77 $2.80 $2.40 20,582
2017-08-21 $2.74 $2.75 $2.73 $2.73 $2.34 13,431
2017-08-18 $2.61 $2.66 $2.61 $2.64 $2.27 34,866
2017-08-17 $2.66 $2.66 $2.64 $2.65 $2.27 18,664
2017-08-16 $2.70 $2.74 $2.70 $2.73 $2.34 24,282
2017-08-15 $2.67 $2.67 $2.65 $2.67 $2.29 21,105
2017-08-14 $2.78 $2.80 $2.78 $2.80 $2.40 3,757
2017-08-11 $2.84 $2.84 $2.82 $2.82 $2.42 17,864
2017-08-10 $2.91 $2.93 $2.89 $2.91 $2.49 11,926
2017-08-09 $2.95 $2.96 $2.93 $2.96 $2.54 15,984
2017-08-08 $2.92 $3.01 $2.92 $2.96 $2.54 61,586
2017-08-07 $3.02 $3.02 $2.98 $2.98 $2.56 36,007
2017-08-04 $3.05 $3.11 $3.05 $3.08 $2.64 16,617
2017-08-03 $2.86 $2.88 $2.86 $2.86 $2.45 29,338
2017-08-02 $2.90 $2.91 $2.86 $2.89 $2.48 14,564
2017-08-01 $2.95 $2.95 $2.91 $2.93 $2.51 17,345
2017-07-31 $2.92 $2.92 $2.91 $2.92 $2.51 38,137
2017-07-28 $2.86 $2.95 $2.86 $2.95 $2.53 5,594
2017-07-27 $2.96 $2.96 $2.89 $2.91 $2.50 5,168
2017-07-26 $2.93 $2.97 $2.93 $2.96 $2.54 3,281
2017-07-25 $2.91 $2.92 $2.89 $2.91 $2.50 5,496
2017-07-24 $2.96 $2.97 $2.93 $2.95 $2.53 6,514
2017-07-21 $3.01 $3.03 $3.00 $3.01 $2.58 6,249
2017-07-20 $2.99 $3.02 $2.99 $3.02 $2.59 18,277
2017-07-19 $2.99 $3.03 $2.99 $3.03 $2.60 30,761
2017-07-18 $3.00 $3.03 $3.00 $3.02 $2.59 13,234
2017-07-17 $2.93 $2.97 $2.93 $2.96 $2.54 4,012
2017-07-14 $2.88 $2.92 $2.88 $2.92 $2.51 15,074
2017-07-13 $2.83 $2.86 $2.81 $2.86 $2.45 20,324
2017-07-12 $2.86 $2.86 $2.82 $2.85 $2.45 9,249
2017-07-11 $2.79 $2.82 $2.79 $2.82 $2.42 27,392
2017-07-10 $2.76 $2.78 $2.76 $2.78 $2.39 12,270
2017-07-07 $2.80 $2.82 $2.75 $2.81 $2.41 7,407
2017-07-06 $2.90 $2.93 $2.88 $2.91 $2.50 55,312
2017-07-05 $2.92 $2.93 $2.89 $2.89 $2.48 42,763
2017-07-03 $2.92 $2.93 $2.91 $2.92 $2.51 74,887
2017-06-30 $2.89 $2.89 $2.83 $2.85 $2.45 28,407
2017-06-29 $2.85 $2.88 $2.84 $2.87 $2.46 35,764
2017-06-28 $2.71 $2.82 $2.71 $2.80 $2.40 29,513
2017-06-27 $2.63 $2.64 $2.61 $2.64 $2.27 31,433
2017-06-26 $2.64 $2.71 $2.64 $2.66 $2.28 20,213
2017-06-23 $2.65 $2.66 $2.62 $2.66 $2.28 61,593
2017-06-22 $2.61 $2.61 $2.57 $2.57 $2.21 21,410
2017-06-21 $2.53 $2.56 $2.53 $2.55 $2.19 25,903
2017-06-20 $2.56 $2.57 $2.51 $2.53 $2.17 27,934
2017-06-19 $2.62 $2.62 $2.58 $2.59 $2.22 30,613
2017-06-16 $2.59 $2.64 $2.57 $2.63 $2.26 10,699
2017-06-15 $2.70 $2.70 $2.63 $2.66 $2.28 27,132
2017-06-14 $2.53 $2.66 $2.52 $2.60 $2.23 63,148
2017-06-13 $2.44 $2.49 $2.44 $2.49 $2.14 26,845
2017-06-12 $2.33 $2.37 $2.33 $2.37 $2.03 12,176
2017-06-09 $2.24 $2.24 $2.20 $2.20 $1.89 10,295
2017-06-08 $2.30 $2.31 $2.28 $2.30 $1.97 25,490
2017-06-07 $2.25 $2.25 $2.20 $2.21 $1.90 22,201
2017-06-06 $2.29 $2.29 $2.23 $2.25 $1.93 65,265
2017-06-05 $2.37 $2.40 $2.33 $2.36 $2.03 169,673
2017-06-02 $2.37 $2.37 $2.33 $2.37 $2.03 25,225
2017-06-01 $2.38 $2.39 $2.32 $2.38 $2.04 24,265
2017-05-31 $2.47 $2.47 $2.39 $2.41 $1.98 29,908
2017-05-30 $2.54 $2.54 $2.48 $2.48 $2.04 13,743
2017-05-26 $2.48 $2.51 $2.42 $2.45 $2.02 194,620
2017-05-25 $2.66 $2.76 $2.55 $2.74 $2.26 92,124
2017-05-24 $3.97 $3.97 $3.91 $3.95 $3.25 9,492
2017-05-23 $4.14 $4.14 $4.04 $4.06 $3.34 226,844
2017-05-22 $4.17 $4.17 $4.13 $4.14 $3.41 720,881
2017-05-19 $4.20 $4.25 $4.20 $4.24 $3.49 13,962
2017-05-18 $4.15 $4.30 $4.15 $4.25 $3.50 13,173
2017-05-17 $4.47 $4.49 $4.45 $4.49 $3.70 4,857
2017-05-16 $4.45 $4.49 $4.45 $4.46 $3.67 16,431
2017-05-15 $4.45 $4.45 $4.40 $4.40 $3.62 19,243
2017-05-12 $4.83 $4.83 $4.38 $4.46 $3.67 19,997
2017-05-11 $5.19 $5.23 $5.17 $5.21 $4.29 8,079
2017-05-10 $5.20 $5.25 $5.20 $5.22 $4.30 12,891
2017-05-09 $5.19 $5.21 $5.15 $5.16 $4.25 4,359
2017-05-08 $5.17 $5.18 $5.13 $5.18 $4.27 9,167
2017-05-05 $5.10 $5.19 $5.10 $5.17 $4.26 6,855
2017-05-04 $5.22 $5.22 $5.02 $5.04 $4.15 35,038
2017-05-03 $5.21 $5.31 $5.19 $5.28 $4.34 15,906
2017-05-02 $5.27 $5.29 $5.24 $5.24 $4.32 37,928
2017-05-01 $5.28 $5.28 $5.23 $5.25 $4.32 3,445
2017-04-28 $5.27 $5.27 $5.26 $5.27 $4.34 1,154
2017-04-27 $5.26 $5.30 $5.23 $5.27 $4.34 5,813
2017-04-26 $5.52 $5.52 $5.45 $5.45 $4.49 5,394
2017-04-25 $5.39 $5.41 $5.38 $5.39 $4.44 4,447
2017-04-24 $5.20 $5.28 $5.20 $5.23 $4.31 4,250
2017-04-21 $5.19 $5.22 $5.19 $5.22 $4.30 7,669
2017-04-20 $5.29 $5.29 $5.23 $5.25 $4.32 59,584
2017-04-19 $5.41 $5.41 $5.30 $5.31 $4.37 6,398
2017-04-18 $5.50 $5.50 $5.46 $5.47 $4.34 17,281
2017-04-17 $5.54 $5.55 $5.52 $5.55 $4.41 13,335
2017-04-13 $5.54 $5.54 $5.47 $5.47 $4.34 7,209
2017-04-12 $5.52 $5.57 $5.50 $5.56 $4.42 14,476
2017-04-11 $5.50 $5.52 $5.47 $5.52 $4.38 4,936
2017-04-10 $5.45 $5.47 $5.43 $5.46 $4.33 5,563
2017-04-07 $5.44 $5.48 $5.43 $5.46 $4.34 7,192
2017-04-06 $5.51 $5.57 $5.51 $5.52 $4.38 4,076
2017-04-05 $5.58 $5.60 $5.49 $5.49 $4.36 17,213
2017-04-04 $5.69 $5.75 $5.67 $5.75 $4.57 14,229
2017-04-03 $5.74 $5.74 $5.66 $5.69 $4.52 13,020
2017-03-31 $5.70 $5.74 $5.70 $5.72 $4.54 1,371
2017-03-30 $5.76 $5.81 $5.76 $5.81 $4.61 22,613
2017-03-29 $5.77 $5.78 $5.73 $5.77 $4.58 27,629
2017-03-28 $5.72 $5.76 $5.72 $5.76 $4.58 31,715
2017-03-27 $5.63 $5.63 $5.62 $5.63 $4.47 6,635
2017-03-24 $5.62 $5.68 $5.62 $5.66 $4.50 4,640
2017-03-23 $5.59 $5.69 $5.59 $5.69 $4.52 9,729
2017-03-22 $5.55 $5.58 $5.54 $5.57 $4.42 7,266
2017-03-21 $5.65 $5.68 $5.62 $5.67 $4.50 6,463
2017-03-20 $5.58 $5.63 $5.57 $5.62 $4.46 84,198
2017-03-17 $5.59 $5.65 $5.59 $5.61 $4.46 15,193
2017-03-16 $5.57 $5.64 $5.57 $5.64 $4.48 5,336
2017-03-15 $5.50 $5.67 $5.50 $5.65 $4.49 7,942
2017-03-14 $5.48 $5.48 $5.40 $5.44 $4.32 35,686
2017-03-13 $5.67 $5.68 $5.65 $5.68 $4.51 7,124
2017-03-10 $5.55 $5.56 $5.51 $5.55 $4.41 6,297
2017-03-09 $5.47 $5.50 $5.42 $5.46 $4.33 28,818
2017-03-08 $5.68 $5.68 $5.56 $5.59 $4.44 52,437
2017-03-07 $5.62 $5.67 $5.62 $5.66 $4.50 5,552
2017-03-06 $5.63 $5.63 $5.57 $5.60 $4.45 13,001
2017-03-03 $5.65 $5.74 $5.65 $5.74 $4.56 88,791
2017-03-02 $5.61 $5.63 $5.60 $5.63 $4.47 21,504
2017-03-01 $5.49 $5.53 $5.49 $5.52 $4.38 24,702
2017-02-28 $5.48 $5.54 $5.46 $5.46 $4.34 12,896
2017-02-27 $5.39 $5.43 $5.39 $5.42 $4.31 4,546
2017-02-24 $5.32 $5.33 $5.27 $5.33 $4.23 9,887
2017-02-23 $5.32 $5.35 $5.31 $5.33 $4.24 4,025
2017-02-22 $5.45 $5.54 $5.45 $5.52 $4.38 15,709
2017-02-21 $5.42 $5.42 $5.40 $5.40 $4.29 1,768
2017-02-17 $5.37 $5.40 $5.36 $5.38 $4.27 2,025
2017-02-16 $5.44 $5.46 $5.41 $5.44 $4.32 5,256
2017-02-15 $5.42 $5.44 $5.40 $5.44 $4.32 1,810
2017-02-14 $5.49 $5.53 $5.48 $5.53 $4.39 14,767
2017-02-13 $5.51 $5.54 $5.50 $5.50 $4.37 7,036
2017-02-10 $5.50 $5.55 $5.50 $5.55 $4.41 3,831
2017-02-09 $5.48 $5.55 $5.48 $5.51 $4.37 19,281
2017-02-08 $5.41 $5.43 $5.40 $5.40 $4.29 2,666
2017-02-07 $5.54 $5.69 $5.54 $5.69 $4.52 5,251
2017-02-06 $5.52 $5.53 $5.50 $5.53 $4.39 3,887
2017-02-03 $5.66 $5.66 $5.64 $5.65 $4.49 3,359
2017-02-02 $5.72 $5.74 $5.67 $5.68 $4.51 10,671
2017-02-01 $5.77 $5.80 $5.73 $5.78 $4.59 92,630
2017-01-31 $5.76 $5.77 $5.73 $5.75 $4.57 5,689
2017-01-30 $5.75 $5.75 $5.71 $5.72 $4.54 5,692
2017-01-27 $5.87 $5.92 $5.87 $5.88 $4.67 7,220
2017-01-26 $5.93 $5.93 $5.84 $5.89 $4.68 25,603
2017-01-25 $5.91 $5.93 $5.89 $5.93 $4.71 8,705
2017-01-24 $5.81 $5.87 $5.81 $5.84 $4.64 8,550
2017-01-23 $5.71 $5.74 $5.69 $5.74 $4.56 6,763
2017-01-20 $5.78 $5.79 $5.75 $5.77 $4.58 5,722
2017-01-19 $5.67 $5.83 $5.63 $5.73 $4.55 9,964
2017-01-18 $5.55 $5.61 $5.55 $5.61 $4.45 2,382
2017-01-17 $5.66 $5.71 $5.66 $5.71 $4.53 2,469
2017-01-13 $5.72 $5.72 $5.67 $5.69 $4.52 12,099
2017-01-12 $5.68 $5.71 $5.67 $5.71 $4.53 2,340
2017-01-11 $5.61 $5.67 $5.57 $5.67 $4.50 1,375
2017-01-10 $5.62 $5.64 $5.58 $5.61 $4.46 2,731
2017-01-09 $5.55 $5.61 $5.55 $5.59 $4.44 5,552
2017-01-06 $5.49 $5.52 $5.48 $5.48 $4.36 10,294
2017-01-05 $5.50 $5.61 $5.50 $5.59 $4.44 17,190
2017-01-04 $5.39 $5.46 $5.39 $5.46 $4.34 7,929
2017-01-03 $5.41 $5.47 $5.41 $5.47 $4.34 68,688
2016-12-30 $5.26 $5.31 $5.23 $5.26 $4.18 3,470
2016-12-29 $5.28 $5.30 $5.26 $5.26 $4.18 3,843
2016-12-28 $5.28 $5.30 $5.26 $5.26 $4.18 28,228
2016-12-27 $5.28 $5.35 $5.28 $5.30 $4.21 5,551
2016-12-23 $5.31 $5.38 $5.29 $5.33 $4.23 3,787
2016-12-22 $5.30 $5.30 $5.25 $5.25 $4.17 6,419
2016-12-21 $5.30 $5.32 $5.29 $5.30 $4.21 1,721
2016-12-20 $5.33 $5.35 $5.32 $5.33 $4.23 5,065
2016-12-19 $5.28 $5.28 $5.25 $5.25 $4.17 8,200
2016-12-16 $5.40 $5.41 $5.37 $5.40 $4.29 6,542
2016-12-15 $5.46 $5.51 $5.39 $5.48 $4.35 21,192
2016-12-14 $5.73 $5.79 $5.65 $5.65 $4.49 2,231
2016-12-13 $5.80 $5.80 $5.74 $5.74 $4.56 5,032
2016-12-12 $5.74 $5.75 $5.74 $5.75 $4.56 16,978
2016-12-09 $5.36 $5.44 $5.36 $5.44 $4.32 13,209
2016-12-08 $5.22 $5.25 $5.21 $5.25 $4.17 799
2016-12-07 $5.16 $5.20 $5.15 $5.20 $4.13 3,349
2016-12-06 $5.09 $5.10 $5.07 $5.10 $4.05 10,872
2016-12-05 $5.10 $5.12 $5.07 $5.08 $4.04 13,852
2016-12-02 $4.94 $4.97 $4.93 $4.94 $3.92 36,424
2016-12-01 $5.01 $5.01 $4.93 $4.94 $3.92 27,330
2016-11-30 $4.88 $4.94 $4.87 $4.88 $3.88 30,602
2016-11-29 $4.69 $4.76 $4.68 $4.76 $3.78 13,244
2016-11-28 $4.70 $4.72 $4.70 $4.72 $3.75 8,025
2016-11-25 $4.87 $4.87 $4.81 $4.83 $3.84 3,018
2016-11-23 $4.93 $4.98 $4.92 $4.96 $3.94 8,382
2016-11-22 $4.93 $4.93 $4.90 $4.92 $3.91 10,902
2016-11-21 $4.94 $5.00 $4.94 $5.00 $3.97 32,136
2016-11-18 $4.83 $4.85 $4.82 $4.84 $3.84 4,403
2016-11-17 $4.99 $4.99 $4.89 $4.92 $3.91 88,230
2016-11-16 $4.90 $4.92 $4.85 $4.92 $3.91 4,527
2016-11-15 $4.83 $4.94 $4.83 $4.92 $3.91 18,063
2016-11-14 $4.72 $4.75 $4.68 $4.74 $3.77 10,813
2016-11-11 $4.76 $4.76 $4.72 $4.72 $3.75 4,303
2016-11-10 $4.87 $4.87 $4.75 $4.75 $3.77 6,429
2016-11-09 $4.69 $4.83 $4.69 $4.81 $3.82 20,355
2016-11-08 $4.65 $4.71 $4.65 $4.71 $3.74 23,884
2016-11-07 $4.71 $4.77 $4.70 $4.73 $3.75 7,512
2016-11-04 $4.79 $4.79 $4.71 $4.71 $3.74 10,685
2016-11-03 $4.93 $4.93 $4.85 $4.85 $3.85 9,502
2016-11-02 $4.87 $4.88 $4.77 $4.81 $3.82 28,321
2016-11-01 $4.91 $4.91 $4.83 $4.84 $3.84 16,660
2016-10-31 $4.90 $4.90 $4.85 $4.87 $3.87 11,712
2016-10-28 $4.94 $4.95 $4.83 $4.90 $3.89 23,754
2016-10-27 $5.09 $5.14 $5.00 $5.01 $3.98 24,421
2016-10-26 $5.35 $5.35 $5.25 $5.25 $4.17 5,041
2016-10-25 $5.45 $5.48 $5.45 $5.48 $4.35 743
2016-10-24 $5.48 $5.49 $5.46 $5.46 $4.34 1,925
2016-10-21 $5.38 $5.47 $5.38 $5.47 $4.26 1,137
2016-10-20 $5.51 $5.56 $5.49 $5.54 $4.31 4,088
2016-10-19 $5.62 $5.62 $5.55 $5.57 $4.34 6,834
2016-10-18 $5.53 $5.54 $5.49 $5.50 $4.28 8,037
2016-10-17 $5.64 $5.65 $5.60 $5.65 $4.40 3,334
2016-10-14 $5.70 $5.70 $5.65 $5.69 $4.43 3,521
2016-10-13 $5.55 $5.64 $5.54 $5.62 $4.38 12,189
2016-10-12 $5.65 $5.66 $5.60 $5.60 $4.36 8,754
2016-10-11 $5.78 $5.78 $5.68 $5.69 $4.43 26,812
2016-10-10 $5.78 $5.88 $5.78 $5.86 $4.56 25,795
2016-10-07 $5.76 $5.76 $5.73 $5.76 $4.49 3,092
2016-10-06 $5.70 $5.71 $5.70 $5.71 $4.45 12,037
2016-10-05 $5.72 $5.76 $5.71 $5.76 $4.49 4,620
2016-10-04 $5.83 $5.83 $5.75 $5.75 $4.48 6,114
2016-10-03 $5.75 $5.80 $5.75 $5.80 $4.52 4,492
2016-09-30 $5.73 $5.74 $5.72 $5.74 $4.47 1,046
2016-09-29 $5.65 $5.68 $5.59 $5.59 $4.35 2,049
2016-09-28 $5.41 $5.46 $5.41 $5.44 $4.24 28,790
2016-09-27 $5.21 $5.27 $5.21 $5.27 $4.10 1,968
2016-09-26 $5.34 $5.36 $5.32 $5.33 $4.15 7,644
2016-09-23 $5.41 $5.43 $5.37 $5.37 $4.18 3,857
2016-09-22 $5.47 $5.51 $5.44 $5.47 $4.26 3,310
2016-09-21 $5.30 $5.30 $5.24 $5.26 $4.10 2,667
2016-09-20 $5.25 $5.29 $5.25 $5.25 $4.02 1,906
2016-09-19 $5.30 $5.31 $5.23 $5.27 $4.03 72,643
2016-09-16 $5.20 $5.20 $5.11 $5.11 $3.91 37,718
2016-09-15 $5.31 $5.34 $5.29 $5.30 $4.06 4,375
2016-09-14 $5.32 $5.32 $5.29 $5.30 $4.06 1,629
2016-09-13 $5.39 $5.41 $5.27 $5.27 $4.03 11,415
2016-09-12 $5.57 $5.60 $5.52 $5.59 $4.28 5,270
2016-09-09 $5.50 $5.54 $5.50 $5.51 $4.22 1,056
2016-09-08 $5.61 $5.63 $5.61 $5.63 $4.31 1,097
2016-09-07 $5.53 $5.59 $5.53 $5.55 $4.24 3,370
2016-09-06 $5.49 $5.49 $5.47 $5.49 $4.20 3,204
2016-09-02 $5.48 $5.52 $5.46 $5.50 $4.21 34,907
2016-09-01 $5.50 $5.50 $5.42 $5.44 $4.16 8,000
2016-08-31 $5.46 $5.46 $5.37 $5.40 $4.13 3,565
2016-08-30 $5.62 $5.63 $5.57 $5.61 $4.29 10,217
2016-08-29 $5.48 $5.63 $5.48 $5.59 $4.28 816
2016-08-26 $5.66 $5.67 $5.58 $5.58 $4.27 1,920
2016-08-25 $5.61 $5.64 $5.60 $5.64 $4.32 1,557
2016-08-24 $5.74 $5.79 $5.72 $5.79 $4.43 2,355
2016-08-23 $5.68 $5.81 $5.68 $5.79 $4.43 5,036
2016-08-22 $5.64 $5.64 $5.61 $5.61 $4.29 4,359
2016-08-19 $5.63 $5.64 $5.61 $5.64 $4.32 1,852
2016-08-18 $5.65 $5.68 $5.65 $5.68 $4.35 450
2016-08-17 $5.38 $5.47 $5.38 $5.47 $4.19 1,813
2016-08-16 $5.48 $5.49 $5.47 $5.48 $4.20 2,523
2016-08-15 $5.31 $5.36 $5.31 $5.34 $4.09 2,133
2016-08-12 $5.46 $5.46 $5.46 $5.46 $4.18 501
2016-08-11 $5.27 $5.37 $5.27 $5.37 $4.11 1,900
2016-08-10 $5.33 $5.33 $5.29 $5.29 $4.05 1,659
2016-08-09 $5.19 $5.30 $5.19 $5.26 $4.03 4,514
2016-08-08 $5.06 $5.11 $5.04 $5.11 $3.91 8,811
2016-08-05 $4.92 $5.00 $4.92 $4.98 $3.81 2,665
2016-08-04 $4.93 $4.93 $4.88 $4.88 $3.74 2,782
2016-08-03 $4.85 $4.95 $4.85 $4.94 $3.78 14,299
2016-08-02 $4.89 $4.90 $4.84 $4.88 $3.74 34,729
2016-08-01 $4.95 $4.95 $4.87 $4.92 $3.77 3,192
2016-07-29 $4.86 $4.90 $4.86 $4.90 $3.75 4,151
2016-07-28 $4.96 $4.96 $4.91 $4.91 $3.76 4,613
2016-07-27 $5.10 $5.10 $5.01 $5.04 $3.86 16,610
2016-07-26 $4.95 $4.99 $4.94 $4.97 $3.80 3,676
2016-07-25 $4.99 $5.01 $4.97 $4.97 $3.80 4,301
2016-07-22 $5.13 $5.15 $5.11 $5.15 $3.94 619,060
2016-07-21 $5.30 $5.31 $5.23 $5.25 $4.02 37,635
2016-07-20 $5.15 $5.18 $5.15 $5.15 $3.94 2,626
2016-07-19 $5.21 $5.23 $5.19 $5.23 $4.00 24,399
2016-07-18 $5.28 $5.33 $5.27 $5.32 $4.07 14,968
2016-07-15 $5.25 $5.26 $5.23 $5.23 $4.00 3,073
2016-07-14 $5.32 $5.32 $5.28 $5.32 $4.07 2,594
2016-07-13 $5.27 $5.29 $5.17 $5.17 $3.96 7,608
2016-07-12 $5.26 $5.31 $5.24 $5.29 $4.05 16,689
2016-07-11 $5.08 $5.11 $5.08 $5.08 $3.89 16,462
2016-07-08 $4.81 $4.87 $4.81 $4.85 $3.71 2,665
2016-07-07 $4.88 $4.88 $4.77 $4.78 $3.66 23,349
2016-07-06 $4.67 $4.76 $4.67 $4.75 $3.64 13,501
2016-07-05 $4.74 $4.78 $4.74 $4.78 $3.66 2,962
2016-07-01 $5.06 $5.10 $5.06 $5.10 $3.90 1,944
2016-06-30 $5.06 $5.16 $5.03 $5.16 $3.95 18,836
2016-06-29 $4.95 $5.01 $4.94 $4.94 $3.78 45,117
2016-06-28 $4.74 $4.75 $4.59 $4.67 $3.57 23,919
2016-06-27 $4.51 $4.51 $4.45 $4.46 $3.41 23,477
2016-06-24 $5.13 $5.13 $4.95 $4.95 $3.79 3,574
2016-06-23 $5.47 $5.56 $5.47 $5.56 $4.26 12,949
2016-06-22 $5.45 $5.45 $5.37 $5.40 $4.13 6,297
2016-06-21 $5.41 $5.50 $5.38 $5.47 $4.19 11,445
2016-06-20 $5.40 $5.47 $5.40 $5.40 $4.13 10,088
2016-06-17 $5.25 $5.28 $5.16 $5.21 $3.99 11,814
2016-06-16 $4.98 $5.01 $4.88 $5.01 $3.83 14,261
2016-06-15 $5.03 $5.09 $5.01 $5.01 $3.83 32,773
2016-06-14 $5.06 $5.06 $4.95 $4.97 $3.80 25,661
2016-06-13 $5.10 $5.17 $5.07 $5.08 $3.89 6,720
2016-06-10 $5.14 $5.14 $5.07 $5.08 $3.89 5,213
2016-06-09 $5.35 $5.37 $5.32 $5.34 $4.09 7,622
2016-06-08 $5.73 $5.73 $5.63 $5.65 $4.32 2,892
2016-06-07 $5.72 $5.72 $5.64 $5.64 $4.32 15,407
2016-06-06 $5.51 $5.59 $5.50 $5.59 $4.28 5,231
2016-06-03 $5.48 $5.48 $5.47 $5.47 $4.19 6,647
2016-06-02 $5.53 $5.54 $5.51 $5.52 $4.23 10,479
2016-06-01 $5.51 $5.59 $5.49 $5.55 $4.25 12,334
2016-05-31 $5.64 $5.64 $5.57 $5.58 $4.27 3,428
2016-05-27 $5.69 $5.72 $5.66 $5.72 $4.38 6,116
2016-05-26 $5.70 $5.70 $5.66 $5.69 $4.35 21,491
2016-05-25 $5.75 $5.77 $5.74 $5.76 $4.41 3,724
2016-05-24 $5.73 $5.81 $5.68 $5.73 $4.39 97,689
2016-05-23 $5.72 $5.73 $5.70 $5.73 $4.39 3,288
2016-05-20 $5.81 $5.81 $5.69 $5.72 $4.38 4,794
2016-05-19 $5.83 $5.85 $5.83 $5.85 $4.48 1,945
2016-05-18 $5.86 $5.89 $5.81 $5.85 $4.47 3,749
2016-05-17 $5.83 $5.88 $5.83 $5.85 $4.48 11,650
2016-05-16 $5.79 $5.83 $5.79 $5.83 $4.46 4,649
2016-05-13 $5.75 $5.75 $5.71 $5.72 $4.38 2,907
2016-05-12 $5.97 $5.97 $5.80 $5.83 $4.46 8,907
2016-05-11 $5.86 $5.91 $5.85 $5.89 $4.51 10,359
2016-05-10 $5.87 $5.89 $5.86 $5.89 $4.51 9,665
2016-05-09 $5.79 $5.79 $5.68 $5.72 $4.38 3,413
2016-05-06 $5.84 $5.90 $5.82 $5.88 $4.50 3,995
2016-05-05 $5.91 $5.91 $5.89 $5.91 $4.52 8,463
2016-05-04 $5.96 $5.96 $5.84 $5.90 $4.52 4,054
2016-05-03 $6.00 $6.00 $5.89 $5.93 $4.54 18,456
2016-05-02 $6.15 $6.21 $6.15 $6.19 $4.74 8,400
2016-04-29 $6.20 $6.20 $6.13 $6.15 $4.70 1,480
2016-04-28 $6.24 $6.24 $6.20 $6.22 $4.76 2,420
2016-04-27 $6.25 $6.27 $6.25 $6.26 $4.79 3,191
2016-04-26 $6.23 $6.23 $6.16 $6.16 $4.72 24,408
2016-04-25 $6.28 $6.28 $6.20 $6.20 $4.75 11,903
2016-04-22 $6.19 $6.25 $6.19 $6.24 $4.78 3,462
2016-04-21 $6.42 $6.42 $6.32 $6.40 $4.90 27,413
2016-04-20 $6.33 $6.39 $6.26 $6.31 $4.83 32,553
2016-04-19 $6.51 $6.61 $6.51 $6.61 $4.91 5,763
2016-04-18 $6.18 $6.25 $6.18 $6.25 $4.64 4,986
2016-04-15 $6.26 $6.26 $6.21 $6.24 $4.63 2,442
2016-04-14 $6.29 $6.30 $6.26 $6.30 $4.68 6,021
2016-04-13 $6.34 $6.36 $6.34 $6.36 $4.72 3,053
2016-04-12 $6.15 $6.23 $6.15 $6.22 $4.62 26,302
2016-04-11 $6.04 $6.13 $6.04 $6.13 $4.55 7,002
2016-04-08 $5.99 $6.08 $5.99 $6.02 $4.47 296,141
2016-04-07 $5.93 $5.97 $5.92 $5.93 $4.40 2,223
2016-04-06 $6.01 $6.14 $5.99 $6.14 $4.56 23,703
2016-04-05 $5.97 $6.00 $5.95 $5.98 $4.44 21,017
2016-04-04 $6.14 $6.14 $6.11 $6.14 $4.56 6,347
2016-04-01 $6.17 $6.22 $6.13 $6.20 $4.61 10,709
2016-03-31 $6.51 $6.59 $6.51 $6.55 $4.86 6,432
2016-03-30 $6.61 $6.61 $6.51 $6.54 $4.86 3,789
2016-03-29 $6.17 $6.26 $6.15 $6.26 $4.65 13,785
2016-03-28 $6.22 $6.34 $6.22 $6.34 $4.71 16,038
2016-03-24 $6.13 $6.30 $6.13 $6.25 $4.64 17,106
2016-03-23 $6.48 $6.50 $6.33 $6.35 $4.72 21,902
2016-03-22 $6.56 $6.64 $6.53 $6.58 $4.89 45,956
2016-03-21 $6.65 $6.65 $6.57 $6.58 $4.89 8,071
2016-03-18 $6.67 $6.67 $6.61 $6.66 $4.95 5,126
2016-03-17 $6.69 $6.78 $6.68 $6.75 $5.01 15,759
2016-03-16 $6.41 $6.53 $6.36 $6.53 $4.85 6,189
2016-03-15 $6.37 $6.37 $6.29 $6.34 $4.71 13,565
2016-03-14 $6.59 $6.63 $6.59 $6.63 $4.92 4,243
2016-03-11 $6.64 $6.66 $6.60 $6.66 $4.95 2,811
2016-03-10 $6.82 $6.82 $6.59 $6.72 $4.99 20,773
2016-03-09 $6.83 $6.85 $6.80 $6.80 $5.05 6,886
2016-03-08 $6.83 $6.83 $6.63 $6.77 $5.03 6,991
2016-03-07 $6.84 $6.92 $6.84 $6.92 $5.14 12,781
2016-03-04 $6.68 $7.00 $6.68 $6.96 $5.17 9,215
2016-03-03 $6.55 $6.68 $6.55 $6.68 $4.96 44,526
2016-03-02 $6.18 $6.25 $6.15 $6.20 $4.61 35,209
2016-03-01 $6.28 $6.34 $6.26 $6.31 $4.69 9,733
2016-02-29 $6.22 $6.25 $6.15 $6.15 $4.57 33,793
2016-02-26 $5.99 $6.08 $5.99 $6.04 $4.48 4,288
2016-02-25 $5.71 $5.71 $5.57 $5.68 $4.22 6,364
2016-02-24 $5.51 $5.54 $5.34 $5.42 $4.03 18,337
2016-02-23 $5.17 $5.19 $5.15 $5.16 $3.83 9,336
2016-02-22 $5.20 $5.21 $5.18 $5.18 $3.85 12,599
2016-02-19 $5.12 $5.17 $5.07 $5.17 $3.84 3,688
2016-02-18 $5.39 $5.39 $5.25 $5.25 $3.90 9,002
2016-02-17 $5.34 $5.57 $5.32 $5.57 $4.14 25,253
2016-02-16 $5.12 $5.22 $5.12 $5.22 $3.88 11,257
2016-02-12 $5.01 $5.11 $5.00 $5.01 $3.72 9,540
2016-02-11 $4.84 $4.89 $4.82 $4.86 $3.61 4,210
2016-02-10 $5.06 $5.16 $5.06 $5.09 $3.78 4,228
2016-02-09 $5.05 $5.06 $4.99 $5.04 $3.74 19,176
2016-02-08 $5.28 $5.28 $5.15 $5.23 $3.88 10,219
2016-02-05 $5.57 $5.59 $5.54 $5.55 $4.12 30,336
2016-02-04 $5.43 $5.55 $5.41 $5.51 $4.09 13,699
2016-02-03 $5.53 $5.53 $5.49 $5.50 $4.09 10,220
2016-02-02 $5.36 $5.41 $5.31 $5.36 $3.98 31,617
2016-02-01 $5.59 $5.69 $5.59 $5.68 $4.22 18,170
2016-01-29 $5.53 $5.60 $5.44 $5.60 $4.16 30,677
2016-01-28 $5.57 $5.62 $5.55 $5.61 $4.16 10,296
2016-01-27 $5.23 $5.34 $5.18 $5.18 $3.85 12,860
2016-01-26 $5.20 $5.38 $5.16 $5.36 $3.98 24,608
2016-01-25 $5.08 $5.10 $5.03 $5.03 $3.74 28,455
2016-01-22 $5.33 $5.33 $5.21 $5.26 $3.91 16,680
2016-01-21 $4.81 $4.96 $4.81 $4.96 $3.68 29,183
2016-01-20 $4.76 $4.76 $4.60 $4.71 $3.50 36,269
2016-01-19 $4.99 $5.03 $4.93 $4.93 $3.66 14,336
2016-01-15 $4.99 $4.99 $4.89 $4.94 $3.67 17,497
2016-01-14 $5.00 $5.25 $5.00 $5.18 $3.84 26,665
2016-01-13 $4.97 $4.97 $4.84 $4.87 $3.62 10,639
2016-01-12 $4.95 $4.95 $4.73 $4.80 $3.56 41,064
2016-01-11 $5.05 $5.05 $4.86 $4.95 $3.68 20,295
2016-01-08 $5.26 $5.26 $5.00 $5.00 $3.71 24,655
2016-01-07 $5.34 $5.34 $5.30 $5.34 $3.97 19,581
2016-01-06 $5.55 $5.61 $5.54 $5.57 $4.14 13,594
2016-01-05 $5.73 $5.73 $5.64 $5.73 $4.25 19,060
2016-01-04 $5.80 $5.80 $5.67 $5.73 $4.26 8,127
2015-12-31 $5.78 $5.87 $5.76 $5.81 $4.32 14,451
2015-12-30 $5.83 $5.86 $5.82 $5.85 $4.34 5,620
2015-12-29 $5.90 $5.99 $5.90 $5.94 $4.41 22,206
2015-12-28 $6.08 $6.08 $5.93 $6.05 $4.49 17,097
2015-12-24 $5.96 $6.07 $5.95 $6.01 $4.46 4,066
2015-12-23 $5.99 $6.07 $5.95 $6.06 $4.50 20,466
2015-12-22 $5.55 $5.71 $5.55 $5.66 $4.20 41,500
2015-12-21 $5.54 $5.60 $5.50 $5.53 $4.11 19,971
2015-12-18 $5.68 $5.69 $5.62 $5.67 $4.21 10,867
2015-12-17 $5.88 $5.88 $5.81 $5.81 $4.32 12,679
2015-12-16 $6.05 $6.10 $5.99 $6.10 $4.53 10,514
2015-12-15 $5.92 $6.05 $5.91 $6.00 $4.46 39,539
2015-12-14 $5.83 $5.84 $5.69 $5.77 $4.29 320,039
2015-12-11 $5.71 $5.75 $5.68 $5.74 $4.26 5,438
2015-12-10 $5.95 $5.95 $5.87 $5.91 $4.39 11,717
2015-12-09 $5.81 $5.91 $5.75 $5.76 $4.28 13,637
2015-12-08 $5.65 $5.75 $5.65 $5.72 $4.25 12,917
2015-12-07 $5.66 $5.76 $5.66 $5.74 $4.26 12,454
2015-12-04 $6.05 $6.15 $6.05 $6.15 $4.56 1,703
2015-12-03 $6.19 $6.24 $6.14 $6.19 $4.60 20,339
2015-12-02 $6.13 $6.16 $6.03 $6.08 $4.52 19,128
2015-12-01 $6.20 $6.26 $6.20 $6.26 $4.65 12,777
2015-11-30 $6.13 $6.17 $6.13 $6.13 $4.55 9,146
2015-11-27 $5.89 $5.91 $5.89 $5.89 $4.37 2,478
2015-11-25 $5.84 $5.88 $5.83 $5.85 $4.35 6,476
2015-11-24 $5.72 $5.80 $5.72 $5.78 $4.29 24,891
2015-11-23 $5.70 $5.75 $5.68 $5.71 $4.24 12,099
2015-11-20 $5.84 $5.84 $5.70 $5.72 $4.25 16,016
2015-11-19 $5.97 $6.02 $5.97 $5.97 $4.43 3,228
2015-11-18 $6.04 $6.12 $6.02 $6.12 $4.55 28,467
2015-11-17 $5.91 $5.92 $5.85 $5.87 $4.36 25,149
2015-11-16 $5.74 $5.84 $5.74 $5.84 $4.34 10,750
2015-11-13 $5.63 $5.65 $5.60 $5.64 $4.19 13,881
2015-11-12 $5.56 $5.59 $5.54 $5.54 $4.11 20,086
2015-11-11 $5.75 $5.75 $5.68 $5.68 $4.22 7,678
2015-11-10 $5.78 $5.78 $5.75 $5.78 $4.29 14,414
2015-11-09 $5.86 $5.86 $5.79 $5.84 $4.34 11,538
2015-11-06 $5.76 $5.81 $5.76 $5.78 $4.29 29,350
2015-11-05 $6.16 $6.16 $6.02 $6.02 $4.47 17,306
2015-11-04 $6.79 $6.79 $6.63 $6.69 $4.97 6,481
2015-11-03 $6.41 $6.50 $6.39 $6.48 $4.81 33,851
2015-11-02 $6.36 $6.38 $6.34 $6.37 $4.73 18,537
2015-10-30 $6.44 $6.48 $6.36 $6.43 $4.78 4,219
2015-10-29 $6.39 $6.43 $6.36 $6.41 $4.76 7,279
2015-10-28 $6.36 $6.59 $6.35 $6.58 $4.89 11,479
2015-10-27 $6.37 $6.42 $6.34 $6.36 $4.72 8,476
2015-10-26 $6.65 $6.65 $6.61 $6.64 $4.93 2,529
2015-10-23 $6.76 $6.80 $6.76 $6.77 $5.03 5,440
2015-10-22 $6.69 $6.81 $6.69 $6.81 $5.06 2,648
2015-10-21 $6.75 $6.78 $6.73 $6.73 $4.99 3,874
2015-10-20 $6.78 $6.87 $6.78 $6.84 $5.08 3,176
2015-10-19 $6.87 $6.87 $6.83 $6.85 $5.08 16,986
2015-10-16 $7.15 $7.21 $7.15 $7.19 $5.34 7,403
2015-10-15 $7.15 $7.25 $7.15 $7.25 $5.38 6,821
2015-10-14 $7.08 $7.08 $7.03 $7.07 $5.25 2,173
2015-10-13 $6.77 $6.88 $6.77 $6.86 $5.10 6,951
2015-10-12 $7.00 $7.00 $6.97 $6.97 $5.18 618
2015-10-09 $7.22 $7.24 $7.15 $7.17 $5.33 9,053
2015-10-08 $6.51 $6.60 $6.47 $6.57 $4.88 22,311
2015-10-07 $6.70 $6.70 $6.60 $6.65 $4.94 33,249
2015-10-06 $6.17 $6.35 $6.17 $6.31 $4.69 29,843
2015-10-05 $5.87 $6.03 $5.87 $6.01 $4.46 13,707
2015-10-02 $5.63 $5.68 $5.62 $5.68 $4.22 18,099
2015-10-01 $5.72 $5.73 $5.64 $5.71 $4.24 119,596
2015-09-30 $5.81 $5.81 $5.73 $5.73 $4.26 35,438
2015-09-29 $5.77 $5.77 $5.70 $5.72 $4.25 37,909
2015-09-28 $5.70 $5.70 $5.58 $5.61 $4.17 20,659
2015-09-25 $5.86 $5.86 $5.79 $5.79 $4.30 5,481
2015-09-24 $5.64 $5.81 $5.64 $5.78 $4.29 6,770
2015-09-23 $5.81 $5.81 $5.71 $5.73 $4.26 5,005
2015-09-22 $5.82 $5.85 $5.78 $5.78 $4.29 46,939
2015-09-21 $6.24 $6.24 $6.14 $6.14 $4.56 3,313
2015-09-18 $6.21 $6.21 $6.12 $6.12 $4.54 6,419
2015-09-17 $6.27 $6.40 $6.27 $6.34 $4.71 12,198
2015-09-16 $6.39 $6.45 $6.34 $6.44 $4.78 15,075
2015-09-15 $6.19 $6.30 $6.19 $6.27 $4.59 12,308
2015-09-14 $6.00 $6.10 $6.00 $6.09 $4.46 24,478
2015-09-11 $6.23 $6.27 $6.19 $6.19 $4.53 5,046
2015-09-10 $6.25 $6.33 $6.25 $6.26 $4.58 25,665
2015-09-09 $6.62 $6.62 $6.49 $6.49 $4.75 16,374
2015-09-08 $6.55 $6.65 $6.55 $6.65 $4.87 3,004
2015-09-04 $6.38 $6.39 $6.31 $6.38 $4.67 7,045
2015-09-03 $6.65 $6.74 $6.61 $6.63 $4.85 5,644
2015-09-02 $6.65 $6.70 $6.64 $6.69 $4.89 22,614
2015-09-01 $6.75 $6.78 $6.66 $6.66 $4.87 9,947
2015-08-31 $6.79 $6.80 $6.77 $6.77 $4.95 8,378
2015-08-28 $6.69 $6.85 $6.66 $6.85 $5.01 17,446
2015-08-27 $6.39 $6.59 $6.37 $6.51 $4.76 14,170
2015-08-26 $6.27 $6.30 $6.05 $6.14 $4.49 27,498
2015-08-25 $5.93 $6.00 $5.79 $5.82 $4.25 26,744
2015-08-24 $5.80 $5.82 $5.68 $5.75 $4.21 8,943
2015-08-21 $6.17 $6.20 $6.08 $6.10 $4.46 8,922
2015-08-20 $6.30 $6.30 $6.17 $6.17 $4.51 4,833
2015-08-19 $6.26 $6.27 $6.20 $6.22 $4.55 7,099
2015-08-18 $6.36 $6.36 $6.32 $6.34 $4.63 10,056
2015-08-17 $6.41 $6.44 $6.39 $6.40 $4.68 12,516
2015-08-14 $6.49 $6.49 $6.40 $6.45 $4.72 8,556
2015-08-13 $6.62 $6.62 $6.55 $6.56 $4.80 9,559
2015-08-12 $6.44 $6.51 $6.44 $6.51 $4.76 5,421
2015-08-11 $6.44 $6.44 $6.40 $6.44 $4.71 5,534
2015-08-10 $6.44 $6.51 $6.41 $6.48 $4.74 20,358
2015-08-07 $6.73 $6.73 $6.65 $6.66 $4.87 7,709
2015-08-06 $6.52 $6.61 $6.52 $6.57 $4.81 18,275
2015-08-05 $6.65 $6.65 $6.60 $6.62 $4.84 6,296
2015-08-04 $6.59 $6.59 $6.56 $6.59 $4.82 5,087
2015-08-03 $6.67 $6.71 $6.64 $6.67 $4.88 18,977
2015-07-31 $6.88 $6.88 $6.80 $6.82 $4.99 10,599
2015-07-30 $6.79 $6.80 $6.75 $6.80 $4.98 3,064
2015-07-29 $6.75 $6.77 $6.70 $6.75 $4.94 11,692
2015-07-28 $6.50 $6.54 $6.49 $6.54 $4.78 15,973
2015-07-27 $6.33 $6.42 $6.29 $6.42 $4.70 8,408
2015-07-24 $6.50 $6.50 $6.49 $6.49 $4.75 2,135
2015-07-23 $6.65 $6.65 $6.51 $6.54 $4.78 28,538
2015-07-22 $6.70 $6.72 $6.67 $6.72 $4.92 7,794
2015-07-21 $6.86 $6.88 $6.84 $6.88 $5.03 8,744
2015-07-20 $6.77 $6.77 $6.57 $6.61 $4.84 5,358
2015-07-17 $7.05 $7.05 $7.02 $7.02 $5.14 4,228
2015-07-16 $7.15 $7.17 $7.13 $7.16 $5.24 7,894
2015-07-15 $6.92 $6.96 $6.89 $6.94 $5.07 12,663
2015-07-14 $6.84 $6.93 $6.84 $6.93 $5.07 46,665
2015-07-13 $6.82 $6.82 $6.70 $6.72 $4.92 31,207
2015-07-10 $6.67 $6.72 $6.65 $6.70 $4.90 50,866
2015-07-09 $6.48 $6.52 $6.42 $6.45 $4.72 35,070
2015-07-08 $6.47 $6.48 $6.42 $6.47 $4.73 7,982
2015-07-07 $6.55 $6.55 $6.38 $6.45 $4.72 10,121
2015-07-06 $6.88 $6.90 $6.85 $6.87 $5.03 20,612
2015-07-02 $7.20 $7.20 $7.09 $7.12 $5.21 47,594
2015-07-01 $7.10 $7.10 $7.00 $7.03 $5.14 14,873
2015-06-30 $7.34 $7.34 $7.18 $7.21 $5.28 10,939
2015-06-29 $7.38 $7.38 $7.30 $7.30 $5.34 13,075
2015-06-26 $7.43 $7.49 $7.41 $7.47 $5.47 20,920
2015-06-25 $7.61 $7.63 $7.56 $7.61 $5.56 10,538
2015-06-24 $7.36 $7.36 $7.26 $7.34 $5.37 7,968
2015-06-23 $7.18 $7.23 $7.18 $7.20 $5.27 6,961
2015-06-22 $6.80 $6.82 $6.80 $6.82 $4.99 4,090
2015-06-19 $6.77 $6.78 $6.74 $6.76 $4.94 7,941
2015-06-18 $6.95 $6.95 $6.84 $6.85 $5.01 7,354
2015-06-17 $6.92 $7.02 $6.89 $7.01 $5.13 56,521
2015-06-16 $6.88 $6.88 $6.84 $6.85 $5.01 30,951
2015-06-15 $6.87 $7.00 $6.87 $6.98 $5.11 8,810
2015-06-12 $7.02 $7.10 $7.02 $7.04 $5.15 37,010
2015-06-11 $7.04 $7.04 $6.96 $6.98 $5.11 12,915
2015-06-10 $6.90 $6.96 $6.90 $6.94 $5.08 12,068
2015-06-09 $6.78 $6.83 $6.78 $6.83 $5.00 12,138
2015-06-08 $6.85 $6.88 $6.82 $6.83 $5.00 4,455
2015-06-05 $6.82 $6.82 $6.75 $6.76 $4.95 10,141
2015-06-04 $6.97 $6.97 $6.82 $6.85 $5.01 6,491
2015-06-03 $6.98 $7.05 $6.96 $7.00 $5.12 21,422
2015-06-02 $6.82 $6.95 $6.82 $6.95 $5.08 27,363
2015-06-01 $6.77 $6.77 $6.69 $6.72 $4.92 86,116
2015-05-29 $6.78 $6.90 $6.78 $6.87 $5.03 24,757
2015-05-28 $6.70 $6.77 $6.66 $6.74 $4.93 25,143
2015-05-27 $6.64 $6.70 $6.62 $6.68 $4.89 16,976
2015-05-26 $6.78 $6.78 $6.70 $6.72 $4.92 10,491
2015-05-22 $6.94 $6.94 $6.87 $6.87 $5.03 5,570
2015-05-21 $7.02 $7.02 $6.98 $6.99 $5.11 124,118
2015-05-20 $6.77 $6.77 $6.70 $6.73 $4.92 25,888
2015-05-19 $6.76 $6.78 $6.73 $6.73 $4.92 21,268
2015-05-18 $6.87 $6.90 $6.87 $6.90 $5.05 18,394
2015-05-15 $6.88 $6.90 $6.87 $6.89 $5.04 11,478
2015-05-14 $6.94 $6.99 $6.94 $6.99 $5.11 5,190
2015-05-13 $6.93 $6.99 $6.91 $6.94 $5.08 14,759
2015-05-12 $6.63 $6.67 $6.62 $6.63 $4.85 15,028
2015-05-11 $6.59 $6.62 $6.56 $6.57 $4.81 4,410
2015-05-08 $6.54 $6.57 $6.53 $6.54 $4.78 11,584
2015-05-07 $6.38 $6.41 $6.32 $6.36 $4.65 6,275
2015-05-06 $6.70 $6.71 $6.66 $6.70 $4.90 6,941
2015-05-05 $6.68 $6.68 $6.58 $6.60 $4.83 9,897
2015-05-04 $6.54 $6.58 $6.54 $6.57 $4.81 6,660
2015-05-01 $6.57 $6.58 $6.49 $6.56 $4.80 22,903
2015-04-30 $6.62 $6.64 $6.59 $6.63 $4.85 12,437
2015-04-29 $6.72 $6.75 $6.69 $6.74 $4.93 7,155
2015-04-28 $6.69 $6.74 $6.69 $6.71 $4.91 9,661
2015-04-27 $6.64 $6.74 $6.64 $6.72 $4.92 19,680
2015-04-24 $6.56 $6.59 $6.53 $6.59 $4.82 6,750
2015-04-23 $6.56 $6.70 $6.56 $6.63 $4.85 43,822
2015-04-22 $6.42 $6.49 $6.42 $6.49 $4.75 3,971
2015-04-21 $6.48 $6.50 $6.47 $6.50 $4.76 6,147
2015-04-20 $6.62 $6.77 $6.62 $6.75 $4.94 15,131
2015-04-17 $7.46 $7.57 $7.46 $7.57 $5.54 4,915
2015-04-16 $7.59 $7.67 $7.59 $7.63 $5.58 226,751
2015-04-15 $7.63 $7.65 $7.61 $7.65 $5.60 77,641
2015-04-14 $7.58 $7.70 $7.58 $7.66 $5.46 50,172
2015-04-13 $7.43 $7.45 $7.30 $7.43 $5.30 202,241
2015-04-10 $7.61 $7.61 $7.52 $7.56 $5.39 18,528
2015-04-09 $7.51 $7.51 $7.45 $7.45 $5.31 16,453
2015-04-08 $7.54 $7.54 $7.40 $7.45 $5.31 33,575
2015-04-07 $7.42 $7.48 $7.42 $7.45 $5.31 28,929
2015-04-06 $7.18 $7.18 $7.14 $7.17 $5.11 17,129
2015-04-02 $7.06 $7.12 $7.04 $7.12 $5.08 15,636
2015-04-01 $7.07 $7.11 $7.07 $7.10 $5.06 14,895
2015-03-31 $7.01 $7.06 $6.96 $7.00 $4.99 43,601
2015-03-30 $7.27 $7.27 $7.21 $7.25 $5.17 19,352
2015-03-27 $7.23 $7.27 $7.19 $7.25 $5.17 11,380
2015-03-26 $7.27 $7.30 $7.20 $7.23 $5.15 22,919
2015-03-25 $7.32 $7.32 $7.26 $7.29 $5.20 9,992
2015-03-24 $7.23 $7.28 $7.17 $7.22 $5.15 25,283
2015-03-23 $7.25 $7.28 $7.23 $7.26 $5.18 68,736
2015-03-20 $6.74 $6.98 $6.74 $6.96 $4.96 17,114
2015-03-19 $6.62 $6.62 $6.52 $6.58 $4.69 80,607
2015-03-18 $6.34 $6.64 $6.34 $6.64 $4.73 19,093
2015-03-17 $6.29 $6.33 $6.25 $6.30 $4.49 43,500
2015-03-16 $5.96 $6.12 $5.96 $6.11 $4.36 7,613
2015-03-13 $6.17 $6.17 $6.02 $6.06 $4.32 26,914
2015-03-12 $6.44 $6.44 $6.34 $6.41 $4.57 28,350
2015-03-11 $6.36 $6.41 $6.28 $6.37 $4.54 8,045
2015-03-10 $6.50 $6.50 $6.40 $6.44 $4.59 15,463
2015-03-09 $6.59 $6.69 $6.59 $6.66 $4.75 8,540
2015-03-06 $6.66 $6.68 $6.61 $6.66 $4.75 12,174
2015-03-05 $6.61 $6.69 $6.60 $6.67 $4.75 22,371
2015-03-04 $6.63 $6.64 $6.57 $6.61 $4.71 42,700
2015-03-03 $6.84 $6.84 $6.78 $6.84 $4.88 12,552
2015-03-02 $6.80 $6.83 $6.68 $6.73 $4.80 28,773
2015-02-27 $6.80 $6.80 $6.71 $6.74 $4.80 9,957
2015-02-26 $6.69 $6.74 $6.65 $6.71 $4.78 24,499
2015-02-25 $6.94 $6.94 $6.79 $6.80 $4.85 8,692
2015-02-24 $6.21 $6.28 $6.21 $6.27 $4.47 32,405
2015-02-23 $6.01 $6.10 $6.01 $6.08 $4.33 16,024
2015-02-20 $6.31 $6.35 $6.23 $6.33 $4.51 13,979
2015-02-19 $6.21 $6.24 $6.19 $6.20 $4.42 4,853
2015-02-18 $6.21 $6.38 $6.21 $6.35 $4.53 8,441
2015-02-17 $6.18 $6.23 $6.17 $6.23 $4.44 23,602
2015-02-13 $6.08 $6.15 $6.07 $6.10 $4.35 62,556
2015-02-12 $6.00 $6.06 $5.99 $6.06 $4.32 9,761
2015-02-11 $5.72 $5.80 $5.72 $5.80 $4.13 9,971
2015-02-10 $5.93 $5.94 $5.86 $5.91 $4.21 29,197
2015-02-09 $5.91 $6.12 $5.91 $6.06 $4.32 7,027
2015-02-06 $5.85 $5.85 $5.78 $5.80 $4.13 10,649
2015-02-05 $5.89 $5.90 $5.84 $5.89 $4.20 9,236
2015-02-04 $5.60 $5.63 $5.56 $5.57 $3.97 24,629
2015-02-03 $5.62 $5.79 $5.62 $5.79 $4.13 46,057
2015-02-02 $5.40 $5.48 $5.38 $5.46 $3.89 195,814
2015-01-30 $5.20 $5.31 $5.18 $5.27 $3.76 39,249
2015-01-29 $5.02 $5.06 $4.99 $5.06 $3.61 47,035
2015-01-28 $5.26 $5.28 $5.13 $5.13 $3.66 31,169
2015-01-27 $5.25 $5.25 $5.20 $5.21 $3.71 27,924
2015-01-26 $5.17 $5.27 $5.11 $5.26 $3.75 40,240
2015-01-23 $4.97 $5.09 $4.94 $5.08 $3.62 127,798
2015-01-22 $5.07 $5.12 $5.06 $5.10 $3.64 28,384
2015-01-21 $4.88 $4.95 $4.86 $4.93 $3.51 66,780
2015-01-20 $4.89 $4.90 $4.75 $4.86 $3.46 54,350
2015-01-16 $4.55 $4.65 $4.52 $4.63 $3.30 69,221
2015-01-15 $4.61 $4.65 $4.59 $4.62 $3.29 70,689
2015-01-14 $4.58 $4.58 $4.51 $4.54 $3.24 19,602
2015-01-13 $4.65 $4.67 $4.58 $4.61 $3.29 85,773
2015-01-12 $4.57 $4.61 $4.54 $4.59 $3.27 82,580
2015-01-09 $4.81 $4.84 $4.74 $4.81 $3.43 64,711
2015-01-08 $4.88 $4.89 $4.83 $4.85 $3.46 31,134
2015-01-07 $4.86 $4.88 $4.82 $4.85 $3.46 8,163

Petrofac (POFCY) News Headlines

Petrofac plans to raise 180 mln pounds to fund bribery settlement - Sky News

British oil services company Petrofac plans to tap shareholders in a 180 million pound ($247.54 million)fundraising, Sky News reported on Monday.

reuters.com Oct. 25, 2021

Petrofac adds new data point to market exuberance

Massive fines aren’t usually the basis for a successful equity offering. Tell that to Petrofac , which on Tuesday announced it would raise $275 milli…

reuters.com Oct. 26, 2021

Petrofac flags lower annual revenue on COVID-19 woes, weak orders

British oil services firm Petrofac Ltd said on Thursday it expects its revenue for the financial year to be down by about a quarter, as low order int…

reuters.com Dec. 16, 2021
Recent Petrofac (POFCY) News
Similar Companies to Petrofac (POFCY) in the None Industry

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.