Ojsc Rostelecom Ads (ROSYY) Exchange: OTCQX

  1. Overview
  2. Ojsc Rostelecom Ads (ROSYY)

Data as of May 2, 2025

$1.01 ($0.00) 0.00%

Ojsc Rostelecom Ads - Daily Information
Click for more stock information on Ojsc Rostelecom Ads.
Daily Information Data
Date May 2, 2025
Open $1.01
Previous Close $1.01
High $1.01
Low $1.01
Adjusted Open $1.01
Previous Adjusted Close $1.01
Adjusted High $1.01
Adjusted Low $1.01

About Ojsc Rostelecom Ads (ROSYY)

Rostelekom OAO (Rostelecom OJSC) is a Russia-based integrated telecommunications operator. Throughout Russia, Rostelecom renders domestic long-distance (DLD) and international long-distance (ILD) telecommunications services, mobile voice and data services, broadband Internet access services and pay TV services. It has approximately 500,000 km of backbone infrastructure and provides access to 35 million subscribers. Rostelekom OAO focuses on two customer groups: residential customers and corporate customers. It also offers Internet, Virtual Private Network (VPN) and Data Center services, Intelligent Network Services (INS) and videoconferencing, among others. The Company operates through numerous points of presence in every region of Russia. And it also has a representative office in Geneva, Switzerland. As of December 31, 2011, the Company's major shareholder was Investitsionnaya kompaniya svyazi OAO with a stake of 40.06%. In July, 2012, the Company acquired CDMA operator Sky Link ZAO.

Invest in Ojsc Rostelecom Ads (ROSYY)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Ojsc Rostelecom Ads (ROSYY)

Date Open High Low Close Adj.Close Volume
2025-03-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2025-03-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2025-03-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2025-03-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-05 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-04 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-02 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-01 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-25 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-24 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-20 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-19 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-18 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-17 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-05 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-04 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-31 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-30 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-29 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-24 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-23 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-22 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-20 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-17 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-16 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-15 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-07 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-02 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-03-01 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-24 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-23 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-22 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-17 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-16 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-15 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-07 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-02 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-02-01 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-31 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-30 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-26 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-25 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-24 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-23 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-20 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-19 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-18 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-17 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-05 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-04 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-01-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-30 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-29 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-23 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-22 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-20 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-19 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-16 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-15 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-07 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-05 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-02 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-12-01 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-30 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-29 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-25 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-23 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-22 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-18 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-17 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-16 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-15 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-07 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-04 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-02 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-11-01 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-31 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-26 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-25 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-24 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-20 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-19 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-18 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-17 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-07 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-05 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-04 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-10-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-30 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-29 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-26 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-23 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-22 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-20 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-19 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-16 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-15 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-07 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-02 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-09-01 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-31 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-30 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-29 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-26 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-25 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-24 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-23 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-22 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-19 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-18 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-17 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-16 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-15 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-05 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-04 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-02 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-08-01 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-29 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-26 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-25 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-22 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-20 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-19 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-18 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-15 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-07 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-05 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-07-01 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-30 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-29 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-24 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-23 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-22 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-17 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-16 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-15 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-07 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-02 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-06-01 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-31 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-26 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-25 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-24 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-23 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-20 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-19 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-18 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-17 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-16 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-05 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-04 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-05-02 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-29 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-27 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-26 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-25 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-22 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-20 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-19 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-18 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-13 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-12 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-07 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-06 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-05 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-04 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-04-01 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-31 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-30 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-29 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-28 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-25 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-24 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-23 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-22 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-21 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-18 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-17 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-16 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-15 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-14 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-11 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-10 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-09 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-08 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-07 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-04 $1.01 $1.01 $1.01 $1.01 $1.01 0
2022-03-03 $3.40 $3.40 $1.01 $1.01 $1.01 5,231
2022-03-02 $4.20 $4.20 $3.46 $3.50 $3.50 1,970
2022-03-01 $4.18 $4.60 $4.18 $4.60 $4.60 3,174
2022-02-28 $4.32 $4.83 $4.20 $4.42 $4.42 7,659
2022-02-25 $4.62 $4.86 $4.50 $4.70 $4.70 10,586
2022-02-24 $4.32 $4.90 $4.32 $4.90 $4.90 2,677
2022-02-23 $5.02 $5.02 $5.00 $5.01 $5.01 504
2022-02-22 $5.90 $5.90 $5.90 $5.90 $5.90 3,038
2022-02-18 $5.90 $5.90 $5.90 $5.90 $5.90 0
2022-02-17 $5.70 $5.92 $5.51 $5.90 $5.90 3,038
2022-02-16 $5.96 $5.96 $5.96 $5.96 $5.96 1,066
2022-02-15 $6.40 $6.40 $5.96 $5.96 $5.96 1,242
2022-02-14 $6.33 $6.33 $6.33 $6.33 $6.33 0
2022-02-11 $6.33 $6.33 $6.33 $6.33 $6.33 13
2022-02-10 $6.07 $6.34 $6.07 $6.33 $6.33 5,936
2022-02-09 $5.77 $5.77 $5.77 $5.77 $5.77 407
2022-02-08 $5.80 $5.80 $5.80 $5.80 $5.80 101
2022-02-07 $6.04 $6.04 $5.80 $5.80 $5.80 1,239
2022-02-04 $5.78 $5.78 $5.78 $5.78 $5.78 269
2022-02-03 $5.74 $5.74 $5.74 $5.74 $5.74 2
2022-02-02 $5.72 $5.74 $5.72 $5.74 $5.74 783
2022-02-01 $5.59 $5.59 $5.59 $5.59 $5.59 0
2022-01-31 $5.78 $5.78 $5.59 $5.59 $5.59 381
2022-01-28 $5.65 $5.65 $5.65 $5.65 $5.65 100
2022-01-27 $5.41 $5.41 $5.41 $5.41 $5.41 1
2022-01-26 $5.70 $5.70 $5.41 $5.41 $5.41 810
2022-01-25 $5.57 $5.57 $5.57 $5.57 $5.57 127
2022-01-24 $5.55 $5.57 $5.40 $5.57 $5.57 1,470
2022-01-21 $5.89 $5.96 $5.89 $5.96 $5.96 2,716
2022-01-20 $6.27 $6.27 $6.27 $6.27 $6.27 43
2022-01-19 $6.03 $6.27 $6.00 $6.26 $6.26 1,225
2022-01-18 $6.15 $6.26 $6.00 $6.26 $6.26 1,225
2022-01-14 $6.61 $6.61 $6.61 $6.61 $6.61 0
2022-01-13 $6.55 $6.61 $6.55 $6.61 $6.61 623
2022-01-12 $6.83 $6.83 $6.83 $6.83 $6.83 2,346
2022-01-11 $6.12 $6.12 $6.12 $6.12 $6.12 625
2022-01-10 $6.12 $6.12 $6.12 $6.12 $6.12 0
2022-01-07 $6.12 $6.12 $6.12 $6.12 $6.12 625
2022-01-06 $6.50 $6.50 $6.49 $6.49 $6.49 453
2022-01-05 $6.72 $6.72 $6.72 $6.72 $6.72 23
2022-01-04 $6.66 $6.72 $6.19 $6.72 $6.72 32,600
2022-01-03 $6.63 $6.63 $6.63 $6.63 $6.63 95
2021-12-31 $6.85 $6.85 $6.63 $6.63 $6.63 918
2021-12-30 $7.07 $7.07 $7.07 $7.07 $7.07 175
2021-12-29 $7.07 $7.07 $6.87 $7.07 $7.07 487
2021-12-28 $7.07 $7.07 $6.98 $6.98 $6.98 970
2021-12-27 $6.90 $6.90 $6.90 $6.90 $6.90 400
2021-12-23 $6.91 $6.91 $6.91 $6.91 $6.91 50
2021-12-22 $6.91 $6.91 $6.91 $6.91 $6.91 111
2021-12-21 $6.91 $6.91 $6.78 $6.78 $6.78 730
2021-12-20 $6.73 $6.82 $6.73 $6.73 $6.73 486
2021-12-17 $6.70 $6.88 $6.70 $6.88 $6.88 268
2021-12-16 $6.79 $6.79 $6.70 $6.70 $6.70 300
2021-12-15 $7.00 $7.00 $7.00 $7.00 $7.00 141
2021-12-14 $6.83 $6.83 $6.71 $6.71 $6.71 610
2021-12-13 $6.75 $6.75 $6.75 $6.75 $6.75 178
2021-12-10 $7.02 $7.02 $7.01 $7.01 $7.01 1,112
2021-12-09 $7.04 $7.04 $7.04 $7.04 $7.04 32
2021-12-08 $7.04 $7.04 $7.04 $7.04 $7.04 20
2021-12-07 $7.17 $7.17 $7.04 $7.04 $7.04 358
2021-12-06 $6.72 $6.72 $6.72 $6.72 $6.72 2
2021-12-03 $6.85 $6.85 $6.64 $6.72 $6.72 1,400
2021-12-02 $7.10 $7.10 $7.10 $7.10 $7.10 0
2021-12-01 $7.10 $7.10 $7.10 $7.10 $7.10 2
2021-11-30 $7.10 $7.10 $7.10 $7.10 $7.10 1
2021-11-29 $7.10 $7.10 $7.10 $7.10 $7.10 148
2021-11-26 $7.15 $7.15 $6.87 $6.87 $6.87 557
2021-11-24 $7.15 $7.15 $7.15 $7.15 $7.15 87
2021-11-23 $7.29 $7.29 $7.15 $7.15 $7.15 1,365
2021-11-22 $7.87 $7.87 $7.87 $7.87 $7.87 0
2021-11-19 $7.87 $7.87 $7.87 $7.87 $7.87 188
2021-11-18 $7.87 $7.87 $7.87 $7.87 $7.87 76
2021-11-17 $7.87 $7.87 $7.87 $7.87 $7.87 100
2021-11-16 $7.60 $7.66 $7.60 $7.65 $7.65 700
2021-11-15 $7.83 $7.83 $7.77 $7.77 $7.77 200
2021-11-12 $7.82 $7.82 $7.82 $7.82 $7.82 148
2021-11-11 $7.82 $7.82 $7.82 $7.82 $7.82 0
2021-11-10 $7.82 $7.82 $7.82 $7.82 $7.82 148
2021-11-09 $7.76 $7.76 $7.76 $7.76 $7.76 2,500
2021-11-08 $7.76 $7.76 $7.76 $7.76 $7.76 0
2021-11-05 $7.98 $7.98 $7.71 $7.76 $7.76 2,500
2021-11-04 $7.84 $7.84 $7.84 $7.84 $7.84 0
2021-11-03 $7.84 $7.84 $7.84 $7.84 $7.84 88
2021-11-02 $7.92 $7.92 $7.84 $7.84 $7.84 778
2021-11-01 $7.84 $7.84 $7.82 $7.82 $7.82 301
2021-10-29 $8.16 $8.16 $8.09 $8.09 $8.09 800
2021-10-28 $7.75 $7.75 $7.75 $7.75 $7.75 408
2021-10-27 $7.83 $7.83 $7.83 $7.83 $7.83 600
2021-10-26 $7.97 $7.97 $7.97 $7.97 $7.97 0
2021-10-25 $7.97 $7.97 $7.97 $7.97 $7.97 501
2021-10-22 $8.09 $8.09 $8.09 $8.09 $8.09 0
2021-10-21 $8.09 $8.09 $8.09 $8.09 $8.09 1
2021-10-20 $8.09 $8.09 $8.09 $8.09 $8.09 1,000
2021-10-19 $8.00 $8.00 $7.76 $7.84 $7.84 1,709
2021-10-18 $7.98 $7.98 $7.93 $7.95 $7.95 795
2021-10-15 $7.75 $7.84 $7.75 $7.84 $7.84 332
2021-10-14 $7.75 $7.75 $7.75 $7.75 $7.75 342
2021-10-13 $7.75 $7.75 $7.75 $7.75 $7.75 33
2021-10-12 $7.75 $7.75 $7.75 $7.75 $7.75 320
2021-10-11 $7.61 $7.61 $7.61 $7.61 $7.61 0
2021-10-08 $7.61 $7.61 $7.61 $7.61 $7.61 84
2021-10-07 $7.61 $7.61 $7.61 $7.61 $7.61 0
2021-10-06 $7.61 $7.61 $7.61 $7.61 $7.61 111
2021-10-05 $7.60 $7.60 $7.55 $7.55 $7.55 1,650
2021-10-04 $7.40 $7.40 $7.40 $7.40 $7.40 710
2021-10-01 $7.30 $7.30 $7.30 $7.30 $7.30 0
2021-09-30 $7.75 $7.75 $7.30 $7.30 $7.30 294
2021-09-29 $7.75 $7.75 $7.20 $7.20 $7.20 5,888
2021-09-28 $7.75 $7.75 $7.70 $7.70 $7.70 500
2021-09-27 $7.75 $7.75 $7.75 $7.75 $7.75 100
2021-09-24 $7.75 $7.75 $7.25 $7.72 $7.72 1,711
2021-09-23 $7.75 $7.75 $7.75 $7.75 $7.75 410
2021-09-22 $7.51 $7.51 $7.51 $7.51 $7.51 0
2021-09-21 $7.75 $7.75 $7.51 $7.51 $7.51 403
2021-09-20 $7.75 $7.75 $7.50 $7.50 $7.50 5,899
2021-09-17 $7.52 $7.67 $7.52 $7.59 $7.59 9,856
2021-09-16 $7.70 $7.70 $7.70 $7.70 $7.70 1
2021-09-15 $7.80 $7.83 $7.70 $7.70 $7.70 2,617
2021-09-14 $7.79 $7.80 $7.79 $7.80 $7.80 638
2021-09-13 $7.80 $7.80 $7.80 $7.80 $7.80 618
2021-09-10 $8.02 $8.02 $8.02 $8.02 $8.02 16
2021-09-09 $8.02 $8.02 $8.02 $8.02 $8.02 260
2021-09-08 $8.71 $8.71 $8.71 $8.71 $8.71 1
2021-09-07 $8.71 $8.71 $8.71 $8.71 $8.71 102
2021-09-03 $8.66 $8.66 $8.66 $8.66 $8.66 1,163
2021-09-02 $8.91 $8.91 $7.88 $7.88 $7.88 2,000
2021-09-01 $8.09 $8.15 $8.09 $8.15 $8.15 401
2021-08-31 $8.08 $8.08 $8.08 $8.08 $8.08 0
2021-08-30 $8.08 $8.08 $8.08 $8.08 $8.08 0
2021-08-27 $8.08 $8.08 $8.08 $8.08 $8.08 0
2021-08-26 $8.08 $8.08 $8.08 $8.08 $8.08 115
2021-08-25 $8.15 $8.15 $8.15 $8.15 $8.15 67
2021-08-24 $8.05 $8.15 $7.70 $8.15 $8.15 3,316
2021-08-23 $8.51 $8.51 $7.97 $7.97 $7.97 3,788
2021-08-20 $8.25 $8.25 $8.25 $8.25 $8.25 1,951
2021-08-19 $8.22 $8.22 $8.22 $8.22 $8.22 300
2021-08-18 $8.51 $8.51 $8.51 $8.51 $8.51 500
2021-08-17 $8.08 $8.08 $8.08 $8.08 $8.08 700
2021-08-16 $8.21 $8.21 $8.21 $8.21 $8.21 1,461
2021-08-13 $8.45 $8.45 $8.45 $8.45 $8.45 270
2021-08-12 $8.51 $8.51 $8.45 $8.45 $8.45 1,100
2021-08-11 $8.58 $8.58 $8.58 $8.58 $8.58 701
2021-08-10 $8.47 $8.47 $8.47 $8.47 $8.47 1,102
2021-08-09 $8.42 $8.42 $8.42 $8.42 $8.42 123
2021-08-06 $8.40 $8.42 $7.59 $8.42 $8.42 5,876
2021-08-05 $8.48 $8.48 $8.48 $8.48 $8.48 601
2021-08-04 $8.16 $8.16 $7.54 $7.54 $7.54 11,508
2021-08-03 $7.91 $7.91 $7.91 $7.91 $7.91 21
2021-08-02 $7.91 $7.91 $7.91 $7.91 $7.91 33,525
2021-07-30 $7.56 $7.56 $7.56 $7.56 $7.56 595
2021-07-29 $7.56 $7.56 $7.56 $7.56 $7.56 15
2021-07-28 $7.56 $7.56 $7.56 $7.56 $7.56 0
2021-07-27 $7.56 $7.56 $7.56 $7.56 $7.56 15
2021-07-26 $7.56 $7.56 $7.56 $7.56 $7.56 0
2021-07-23 $7.56 $7.56 $7.56 $7.56 $7.56 1,847
2021-07-22 $7.65 $7.65 $7.33 $7.33 $7.33 12,055
2021-07-21 $7.64 $7.64 $7.64 $7.64 $7.64 1,203
2021-07-20 $7.65 $7.65 $7.65 $7.65 $7.65 32
2021-07-19 $7.65 $7.65 $7.65 $7.65 $7.65 1
2021-07-16 $7.65 $7.65 $7.65 $7.65 $7.65 123
2021-07-15 $7.65 $7.65 $7.65 $7.65 $7.65 300
2021-07-14 $8.10 $8.10 $8.04 $8.04 $8.04 1,623
2021-07-13 $8.10 $8.10 $8.10 $8.10 $8.10 2
2021-07-12 $8.10 $8.10 $8.10 $8.10 $8.10 31
2021-07-09 $8.10 $8.10 $8.10 $8.10 $8.10 100
2021-07-08 $8.10 $8.10 $8.08 $8.10 $7.71 1,216
2021-07-07 $8.10 $8.10 $8.10 $8.10 $7.71 2
2021-07-06 $8.10 $8.10 $8.10 $8.10 $7.71 2
2021-07-02 $8.10 $8.10 $8.10 $8.10 $7.71 355
2021-07-01 $8.29 $8.29 $8.29 $8.29 $7.89 0
2021-06-30 $8.29 $8.29 $8.29 $8.29 $7.89 0
2021-06-29 $8.30 $8.30 $8.29 $8.29 $7.89 450
2021-06-28 $8.54 $8.54 $8.54 $8.54 $8.13 23
2021-06-25 $8.54 $8.54 $8.54 $8.54 $8.13 10
2021-06-24 $8.54 $8.54 $8.54 $8.54 $8.13 0
2021-06-23 $8.54 $8.54 $8.54 $8.54 $8.13 0
2021-06-22 $8.54 $8.54 $8.54 $8.54 $8.13 0
2021-06-21 $8.54 $8.54 $8.54 $8.54 $8.13 0
2021-06-18 $8.54 $8.54 $8.54 $8.54 $8.13 31,408
2021-06-17 $8.54 $8.54 $8.54 $8.54 $8.13 0
2021-06-16 $8.54 $8.54 $8.54 $8.54 $8.13 0
2021-06-15 $8.54 $8.54 $8.54 $8.54 $8.13 0
2021-06-14 $8.54 $8.54 $8.54 $8.54 $8.13 0
2021-06-11 $8.54 $8.54 $8.54 $8.54 $8.13 215
2021-06-10 $8.54 $8.54 $8.54 $8.54 $8.13 0
2021-06-09 $8.43 $8.54 $8.43 $8.54 $8.13 379
2021-06-08 $8.69 $8.69 $8.69 $8.69 $8.27 0
2021-06-07 $8.69 $8.69 $8.69 $8.69 $8.27 50
2021-06-04 $8.69 $8.69 $8.69 $8.69 $8.27 0
2021-06-03 $8.69 $8.69 $8.69 $8.69 $8.27 0
2021-06-02 $8.74 $8.74 $8.69 $8.69 $8.27 1,000
2021-06-01 $8.42 $8.42 $8.42 $8.42 $8.01 1
2021-05-28 $8.42 $8.42 $8.42 $8.42 $8.01 402
2021-05-27 $8.21 $8.21 $8.21 $8.21 $7.81 0
2021-05-26 $8.21 $8.21 $8.21 $8.21 $7.81 0
2021-05-25 $8.21 $8.21 $8.21 $8.21 $7.81 0
2021-05-24 $8.21 $8.21 $8.21 $8.21 $7.81 0
2021-05-21 $8.21 $8.21 $8.21 $8.21 $7.81 0
2021-05-20 $8.21 $8.21 $8.21 $8.21 $7.81 20
2021-05-19 $8.21 $8.21 $8.21 $8.21 $7.81 31
2021-05-18 $8.21 $8.21 $8.21 $8.21 $7.81 0
2021-05-17 $8.21 $8.21 $8.21 $8.21 $7.81 0
2021-05-14 $8.21 $8.21 $8.21 $8.21 $7.81 0
2021-05-13 $8.21 $8.21 $8.21 $8.21 $7.81 0
2021-05-12 $8.21 $8.21 $8.21 $8.21 $7.81 500
2021-05-11 $8.16 $8.16 $8.16 $8.16 $7.76 0
2021-05-10 $8.16 $8.16 $8.16 $8.16 $7.76 0
2021-05-07 $8.16 $8.16 $8.16 $8.16 $7.76 1
2021-05-06 $8.16 $8.16 $8.16 $8.16 $7.76 0
2021-05-05 $8.16 $8.16 $8.16 $8.16 $7.76 5
2021-05-04 $8.16 $8.16 $8.16 $8.16 $7.76 0
2021-05-03 $8.16 $8.16 $8.16 $8.16 $7.76 0
2021-04-30 $8.16 $8.16 $8.16 $8.16 $7.76 197
2021-04-29 $8.66 $8.66 $8.66 $8.66 $8.24 0
2021-04-28 $8.66 $8.66 $8.66 $8.66 $8.24 0
2021-04-27 $8.66 $8.66 $8.66 $8.66 $8.24 0
2021-04-26 $8.66 $8.66 $8.66 $8.66 $8.24 100
2021-04-23 $8.42 $8.42 $8.42 $8.42 $8.01 0
2021-04-22 $8.42 $8.42 $8.42 $8.42 $8.01 11
2021-04-21 $8.42 $8.42 $8.42 $8.42 $8.01 85
2021-04-20 $8.42 $8.42 $8.42 $8.42 $8.01 201
2021-04-19 $8.42 $8.42 $8.42 $8.42 $8.01 0
2021-04-16 $8.42 $8.42 $8.42 $8.42 $8.01 1
2021-04-15 $8.42 $8.42 $8.42 $8.42 $8.01 13
2021-04-14 $8.42 $8.42 $8.42 $8.42 $8.01 11
2021-04-13 $8.42 $8.42 $8.42 $8.42 $8.01 0
2021-04-12 $8.42 $8.42 $8.42 $8.42 $8.01 0
2021-04-09 $8.42 $8.42 $8.42 $8.42 $8.01 0
2021-04-08 $8.42 $8.42 $8.42 $8.42 $8.01 14
2021-04-07 $7.88 $8.42 $7.88 $8.42 $8.01 1,100
2021-04-06 $8.32 $8.32 $8.07 $8.07 $7.68 773
2021-04-05 $8.28 $8.28 $8.28 $8.28 $7.88 0
2021-04-01 $8.28 $8.40 $8.28 $8.28 $7.88 844
2021-03-31 $8.47 $8.47 $8.47 $8.47 $8.06 1
2021-03-30 $8.47 $8.47 $8.47 $8.47 $8.06 0
2021-03-29 $8.47 $8.47 $8.47 $8.47 $8.06 0
2021-03-26 $8.47 $8.47 $8.47 $8.47 $8.06 55
2021-03-25 $8.47 $8.47 $8.47 $8.47 $8.06 0
2021-03-24 $8.47 $8.47 $8.47 $8.47 $8.06 622
2021-03-23 $8.24 $8.24 $8.24 $8.24 $7.84 150
2021-03-22 $8.90 $8.90 $8.90 $8.90 $8.47 7
2021-03-19 $8.90 $8.90 $8.90 $8.90 $8.47 10
2021-03-18 $8.90 $8.90 $8.90 $8.90 $8.47 350
2021-03-17 $8.97 $8.97 $8.97 $8.97 $8.54 0
2021-03-16 $9.00 $9.05 $8.97 $8.97 $8.54 1,448
2021-03-15 $9.00 $9.00 $9.00 $9.00 $8.57 300
2021-03-12 $8.61 $8.61 $8.61 $8.61 $8.19 2
2021-03-11 $8.61 $8.61 $8.61 $8.61 $8.19 100
2021-03-10 $8.76 $8.76 $8.76 $8.76 $8.34 623
2021-03-09 $8.51 $8.51 $8.51 $8.51 $8.10 500
2021-03-08 $8.57 $8.57 $8.57 $8.57 $8.16 1
2021-03-05 $8.57 $8.57 $8.57 $8.57 $8.16 71
2021-03-04 $8.57 $8.57 $8.57 $8.57 $8.16 100
2021-03-03 $8.57 $8.57 $8.57 $8.57 $8.16 20
2021-03-02 $8.57 $8.57 $8.57 $8.57 $8.16 0
2021-03-01 $8.57 $8.57 $8.57 $8.57 $8.16 1
2021-02-26 $8.57 $8.57 $8.57 $8.57 $8.16 0
2021-02-25 $8.57 $8.57 $8.57 $8.57 $8.16 2
2021-02-24 $8.57 $8.57 $8.57 $8.57 $8.16 101
2021-02-23 $8.80 $8.80 $8.80 $8.80 $8.38 1
2021-02-22 $8.80 $8.80 $8.80 $8.80 $8.38 126
2021-02-19 $8.92 $8.92 $8.92 $8.92 $8.49 1,030
2021-02-18 $8.75 $8.75 $8.75 $8.75 $8.33 0
2021-02-17 $8.75 $8.75 $8.75 $8.75 $8.33 0
2021-02-16 $8.75 $8.75 $8.75 $8.75 $8.33 224
2021-02-12 $8.41 $8.41 $8.41 $8.41 $8.00 0
2021-02-11 $8.41 $8.41 $8.41 $8.41 $8.00 0
2021-02-10 $8.41 $8.41 $8.41 $8.41 $8.00 0
2021-02-09 $8.41 $8.41 $8.41 $8.41 $8.00 0
2021-02-08 $8.41 $8.41 $8.41 $8.41 $8.00 1
2021-02-05 $8.31 $8.41 $8.31 $8.41 $8.00 200
2021-02-04 $8.16 $8.16 $8.16 $8.16 $7.77 0
2021-02-03 $8.16 $8.16 $8.16 $8.16 $7.77 0
2021-02-02 $8.16 $8.16 $8.16 $8.16 $7.77 0
2021-02-01 $8.16 $8.16 $8.16 $8.16 $7.77 10
2021-01-29 $8.16 $8.16 $8.16 $8.16 $7.77 17
2021-01-28 $8.16 $8.16 $8.16 $8.16 $7.77 2
2021-01-27 $8.18 $8.18 $8.16 $8.16 $7.77 4,669
2021-01-26 $8.20 $8.20 $8.20 $8.20 $7.80 101
2021-01-25 $8.00 $8.00 $8.00 $8.00 $7.61 1
2021-01-22 $8.00 $8.00 $8.00 $8.00 $7.61 0
2021-01-21 $8.00 $8.00 $8.00 $8.00 $7.61 0
2021-01-20 $8.00 $8.00 $8.00 $8.00 $7.61 20
2021-01-19 $8.00 $8.00 $8.00 $8.00 $7.61 47
2021-01-15 $8.00 $8.00 $8.00 $8.00 $7.61 1,022
2021-01-14 $8.14 $8.14 $8.14 $8.14 $7.75 0
2021-01-13 $8.14 $8.14 $8.14 $8.14 $7.75 0
2021-01-12 $8.14 $8.14 $8.14 $8.14 $7.75 121
2021-01-11 $8.16 $8.16 $8.16 $8.16 $7.77 1,290
2021-01-08 $8.01 $8.01 $8.01 $8.01 $7.62 2
2021-01-07 $8.01 $8.01 $8.01 $8.01 $7.62 0
2021-01-06 $8.01 $8.01 $8.01 $8.01 $7.62 0
2021-01-05 $8.01 $8.01 $8.01 $8.01 $7.62 101
2021-01-04 $8.29 $8.29 $8.29 $8.29 $7.89 35
2020-12-31 $8.29 $8.29 $8.09 $8.29 $7.89 1,237
2020-12-30 $7.11 $7.11 $7.11 $7.11 $6.77 2
2020-12-29 $7.11 $7.11 $7.11 $7.11 $6.77 961
2020-12-28 $7.11 $7.11 $7.11 $7.11 $6.77 3
2020-12-24 $7.11 $7.11 $7.11 $7.11 $6.77 100
2020-12-23 $7.34 $7.62 $7.34 $7.62 $7.25 2,151
2020-12-22 $7.73 $7.73 $7.73 $7.73 $7.36 38
2020-12-21 $7.09 $7.73 $6.96 $7.73 $7.36 908
2020-12-18 $8.07 $8.07 $8.07 $8.07 $7.68 972
2020-12-17 $7.99 $7.99 $7.99 $7.99 $7.60 1
2020-12-16 $7.81 $7.99 $7.81 $7.99 $7.60 3,478
2020-12-15 $7.78 $7.78 $7.78 $7.78 $7.40 0
2020-12-14 $7.78 $7.78 $7.78 $7.78 $7.40 0
2020-12-11 $7.78 $7.78 $7.78 $7.78 $7.40 1
2020-12-10 $7.78 $7.78 $7.78 $7.78 $7.40 519
2020-12-09 $7.78 $7.78 $7.78 $7.78 $7.40 0
2020-12-08 $7.78 $7.78 $7.78 $7.78 $7.40 519
2020-12-07 $7.41 $7.41 $7.41 $7.41 $7.05 0
2020-12-04 $7.41 $7.41 $7.41 $7.41 $7.05 3
2020-12-03 $7.41 $7.41 $7.41 $7.41 $7.05 0
2020-12-02 $7.41 $7.41 $7.41 $7.41 $7.05 104
2020-12-01 $7.32 $7.32 $7.32 $7.32 $6.97 2
2020-11-30 $7.32 $7.32 $7.32 $7.32 $6.97 0
2020-11-27 $7.32 $7.32 $7.32 $7.32 $6.97 0
2020-11-25 $7.32 $7.32 $7.32 $7.32 $6.97 2
2020-11-24 $7.32 $7.32 $7.32 $7.32 $6.97 316
2020-11-23 $7.49 $7.49 $7.49 $7.49 $7.13 16
2020-11-20 $7.49 $7.49 $7.49 $7.49 $7.13 0
2020-11-19 $7.49 $7.49 $7.49 $7.49 $7.13 250
2020-11-18 $7.50 $7.50 $7.50 $7.50 $7.14 500
2020-11-17 $7.67 $7.67 $7.67 $7.67 $7.30 0
2020-11-16 $7.67 $7.67 $7.67 $7.67 $7.30 0
2020-11-13 $7.67 $7.67 $7.67 $7.67 $7.30 0
2020-11-12 $7.51 $7.67 $7.34 $7.67 $7.30 1,595
2020-11-11 $7.38 $7.38 $7.38 $7.38 $7.02 103
2020-11-10 $7.62 $7.62 $7.62 $7.62 $7.25 0
2020-11-09 $7.62 $7.62 $7.62 $7.62 $7.25 506
2020-11-06 $6.96 $6.96 $6.96 $6.96 $6.62 154
2020-11-05 $6.96 $6.96 $6.96 $6.96 $6.62 403
2020-11-04 $7.00 $7.00 $7.00 $7.00 $6.66 0
2020-11-03 $7.00 $7.00 $7.00 $7.00 $6.66 500
2020-11-02 $7.11 $7.11 $7.11 $7.11 $6.77 0
2020-10-30 $7.11 $7.11 $7.11 $7.11 $6.77 0
2020-10-29 $7.11 $7.11 $7.11 $7.11 $6.77 26
2020-10-28 $7.11 $7.11 $7.11 $7.11 $6.77 505
2020-10-27 $7.26 $7.26 $7.26 $7.26 $6.91 0
2020-10-26 $7.26 $7.26 $7.26 $7.26 $6.91 20
2020-10-23 $7.26 $7.26 $7.26 $7.26 $6.91 0
2020-10-22 $7.26 $7.26 $7.26 $7.26 $6.91 6
2020-10-21 $7.26 $7.26 $7.26 $7.26 $6.91 26
2020-10-20 $7.26 $7.26 $7.26 $7.26 $6.91 50
2020-10-19 $7.26 $7.26 $7.26 $7.26 $6.91 0
2020-10-16 $7.26 $7.26 $7.26 $7.26 $6.91 0
2020-10-15 $7.26 $7.26 $7.26 $7.26 $6.91 0
2020-10-14 $7.26 $7.26 $7.26 $7.26 $6.91 0
2020-10-13 $7.26 $7.26 $7.26 $7.26 $6.91 0
2020-10-12 $7.33 $7.33 $7.26 $7.26 $6.91 258
2020-10-09 $7.29 $7.29 $7.23 $7.23 $6.88 1,106
2020-10-08 $7.37 $7.37 $7.37 $7.37 $7.01 1
2020-10-07 $7.37 $7.37 $7.37 $7.37 $7.01 1
2020-10-06 $7.37 $7.37 $7.37 $7.37 $7.01 68
2020-10-05 $7.37 $7.37 $7.37 $7.37 $7.01 100
2020-10-02 $7.42 $7.42 $7.42 $7.42 $7.06 0
2020-10-01 $7.42 $7.42 $7.42 $7.42 $7.06 203
2020-09-30 $7.37 $7.37 $7.37 $7.37 $7.01 1
2020-09-29 $7.37 $7.37 $7.37 $7.37 $7.01 734
2020-09-28 $7.66 $7.66 $7.66 $7.66 $7.29 0
2020-09-25 $7.66 $7.66 $7.66 $7.66 $7.29 25
2020-09-24 $7.66 $7.66 $7.66 $7.66 $7.29 0
2020-09-23 $7.66 $7.66 $7.66 $7.66 $7.29 369
2020-09-22 $7.66 $7.66 $7.66 $7.66 $7.29 1,000
2020-09-21 $7.66 $7.66 $7.66 $7.66 $7.29 0
2020-09-18 $7.66 $7.66 $7.66 $7.66 $7.29 4
2020-09-17 $7.82 $7.82 $7.66 $7.66 $7.29 2,061
2020-09-16 $8.00 $8.00 $8.00 $8.00 $7.61 161
2020-09-15 $8.00 $8.00 $8.00 $8.00 $7.61 47
2020-09-14 $8.00 $8.00 $8.00 $8.00 $7.61 15
2020-09-11 $8.00 $8.00 $8.00 $8.00 $7.61 0
2020-09-10 $8.00 $8.00 $8.00 $8.00 $7.61 25
2020-09-09 $8.00 $8.00 $8.00 $8.00 $7.61 0
2020-09-08 $8.00 $8.00 $8.00 $8.00 $7.61 0
2020-09-04 $8.00 $8.00 $8.00 $8.00 $7.61 0
2020-09-03 $8.00 $8.00 $8.00 $8.00 $7.61 0
2020-09-02 $8.00 $8.00 $8.00 $8.00 $7.61 100
2020-09-01 $7.85 $7.85 $7.85 $7.85 $7.47 0
2020-08-31 $7.47 $8.11 $7.47 $7.85 $7.47 1,566
2020-08-28 $8.11 $8.11 $8.11 $8.11 $7.72 1
2020-08-27 $8.11 $8.11 $8.11 $8.11 $7.72 0
2020-08-26 $8.11 $8.11 $8.11 $8.11 $7.72 0
2020-08-25 $8.11 $8.11 $8.11 $8.11 $7.72 141
2020-08-24 $8.11 $8.11 $8.11 $8.11 $7.72 10
2020-08-21 $8.11 $8.11 $8.11 $8.11 $7.72 2
2020-08-20 $8.11 $8.11 $8.11 $8.11 $7.72 1
2020-08-19 $8.11 $8.11 $8.11 $8.11 $7.36 2
2020-08-18 $8.11 $8.11 $8.11 $8.11 $7.36 506
2020-08-17 $8.26 $8.26 $8.15 $8.15 $7.39 1,440
2020-08-14 $8.14 $8.14 $8.14 $8.14 $7.38 2,973
2020-08-13 $8.13 $8.13 $8.13 $8.13 $7.37 992
2020-08-12 $7.71 $7.94 $7.71 $7.94 $7.20 12,849
2020-08-11 $7.94 $7.94 $7.84 $7.84 $7.11 300
2020-08-10 $7.85 $7.85 $7.85 $7.85 $7.12 43
2020-08-07 $7.85 $7.85 $7.85 $7.85 $7.12 307
2020-08-06 $7.62 $7.62 $7.62 $7.62 $6.91 0
2020-08-05 $7.62 $7.62 $7.62 $7.62 $6.91 0
2020-08-04 $7.62 $7.62 $7.62 $7.62 $6.91 100
2020-08-03 $7.38 $7.38 $7.38 $7.38 $6.69 2
2020-07-31 $7.38 $7.38 $7.38 $7.38 $6.69 1
2020-07-30 $7.38 $7.38 $7.38 $7.38 $6.69 2
2020-07-29 $7.38 $7.38 $7.38 $7.38 $6.69 0
2020-07-28 $7.38 $7.38 $7.38 $7.38 $6.69 0
2020-07-27 $7.36 $7.38 $7.36 $7.38 $6.69 456
2020-07-24 $7.54 $7.54 $7.54 $7.54 $6.84 100
2020-07-23 $7.52 $7.63 $7.52 $7.63 $6.92 310
2020-07-22 $7.35 $7.35 $7.35 $7.35 $6.67 0
2020-07-21 $7.35 $7.35 $7.35 $7.35 $6.67 3,632
2020-07-20 $7.21 $7.21 $7.21 $7.21 $6.54 0
2020-07-17 $7.21 $7.21 $7.21 $7.21 $6.54 0
2020-07-16 $7.21 $7.21 $7.21 $7.21 $6.54 0
2020-07-15 $7.21 $7.21 $7.21 $7.21 $6.54 0
2020-07-14 $7.21 $7.21 $7.21 $7.21 $6.54 50
2020-07-13 $7.21 $7.21 $7.21 $7.21 $6.54 200
2020-07-10 $7.21 $7.21 $7.21 $7.21 $6.53 5,136
2020-07-09 $7.51 $7.51 $7.51 $7.51 $6.81 0
2020-07-08 $7.51 $7.51 $7.51 $7.51 $6.81 10
2020-07-07 $7.52 $7.52 $7.51 $7.51 $6.81 1,425
2020-07-06 $7.30 $7.30 $7.30 $7.30 $6.62 42
2020-07-02 $7.30 $7.30 $7.30 $7.30 $6.62 0
2020-07-01 $7.30 $7.30 $7.30 $7.30 $6.62 1
2020-06-30 $7.37 $7.37 $7.30 $7.30 $6.62 6,855
2020-06-29 $7.40 $7.40 $7.40 $7.40 $6.71 6,000
2020-06-26 $7.56 $7.60 $7.48 $7.48 $6.78 1,672
2020-06-25 $7.39 $7.45 $7.34 $7.45 $6.76 4,232
2020-06-24 $7.30 $7.30 $7.30 $7.30 $6.62 0
2020-06-23 $7.30 $7.30 $7.30 $7.30 $6.62 413
2020-06-22 $7.18 $7.18 $7.18 $7.18 $6.51 1,025
2020-06-19 $7.56 $7.56 $7.56 $7.56 $6.86 1
2020-06-18 $7.56 $7.56 $7.56 $7.56 $6.86 0
2020-06-17 $7.56 $7.56 $7.56 $7.56 $6.86 10
2020-06-16 $7.56 $7.56 $7.56 $7.56 $6.86 2
2020-06-15 $7.56 $7.56 $7.56 $7.56 $6.86 74
2020-06-12 $7.56 $7.56 $7.56 $7.56 $6.86 0
2020-06-11 $7.56 $7.56 $7.56 $7.56 $6.86 0
2020-06-10 $7.56 $7.56 $7.56 $7.56 $6.86 0
2020-06-09 $7.56 $7.56 $7.56 $7.56 $6.86 445
2020-06-08 $7.09 $7.09 $7.09 $7.09 $6.43 2
2020-06-05 $7.09 $7.09 $7.09 $7.09 $6.43 27
2020-06-04 $7.09 $7.09 $7.09 $7.09 $6.43 0
2020-06-03 $7.09 $7.09 $7.09 $7.09 $6.43 36
2020-06-02 $7.09 $7.09 $7.09 $7.09 $6.43 2,500
2020-06-01 $6.95 $7.45 $6.95 $7.45 $6.76 1,821
2020-05-29 $6.78 $6.78 $6.78 $6.78 $6.15 0
2020-05-28 $6.78 $6.78 $6.78 $6.78 $6.15 300
2020-05-27 $6.80 $6.80 $6.80 $6.80 $6.17 0
2020-05-26 $6.80 $6.80 $6.80 $6.80 $6.17 237
2020-05-22 $6.80 $6.80 $6.80 $6.80 $6.17 36
2020-05-21 $6.80 $6.80 $6.80 $6.80 $6.17 0
2020-05-20 $6.80 $6.80 $6.80 $6.80 $6.17 0
2020-05-19 $6.78 $6.80 $6.78 $6.80 $6.17 4,200
2020-05-18 $6.26 $6.27 $6.26 $6.27 $5.69 1,015
2020-05-15 $5.99 $5.99 $5.99 $5.99 $5.43 0
2020-05-14 $5.99 $6.19 $5.99 $5.99 $5.43 1,000
2020-05-13 $6.43 $6.43 $6.43 $6.43 $5.83 0
2020-05-12 $6.43 $6.43 $6.43 $6.43 $5.83 150
2020-05-11 $6.27 $6.27 $6.27 $6.27 $5.69 0
2020-05-08 $6.27 $6.27 $6.27 $6.27 $5.69 40
2020-05-07 $6.27 $6.27 $6.27 $6.27 $5.69 0
2020-05-06 $6.27 $6.27 $6.07 $6.27 $5.69 1,300
2020-05-05 $5.76 $5.76 $5.76 $5.76 $5.22 0
2020-05-04 $5.76 $5.76 $5.76 $5.76 $5.22 63
2020-05-01 $5.76 $5.76 $5.76 $5.76 $5.23 1,201
2020-04-30 $6.78 $6.78 $6.50 $6.50 $5.90 3,025
2020-04-29 $6.55 $6.74 $6.43 $6.73 $6.10 2,801
2020-04-28 $6.55 $6.55 $6.55 $6.55 $5.94 0
2020-04-27 $6.55 $6.55 $6.55 $6.55 $5.94 0
2020-04-24 $6.55 $6.55 $6.55 $6.55 $5.94 0
2020-04-23 $6.55 $6.55 $6.55 $6.55 $5.94 968
2020-04-22 $6.03 $6.03 $6.03 $6.03 $5.47 0
2020-04-21 $6.03 $6.03 $6.03 $6.03 $5.47 6
2020-04-20 $6.03 $6.03 $6.03 $6.03 $5.47 40
2020-04-17 $6.03 $6.03 $5.83 $6.03 $5.47 3,101
2020-04-16 $6.45 $6.45 $6.45 $6.45 $5.85 0
2020-04-15 $6.45 $6.45 $6.45 $6.45 $5.85 0
2020-04-14 $6.45 $6.45 $6.45 $6.45 $5.85 0
2020-04-13 $6.45 $6.45 $6.45 $6.45 $5.85 0
2020-04-09 $6.45 $6.45 $6.45 $6.45 $5.85 100
2020-04-08 $6.11 $6.11 $6.11 $6.11 $5.54 0
2020-04-07 $6.11 $6.11 $6.11 $6.11 $5.54 101
2020-04-06 $5.80 $5.80 $5.80 $5.80 $5.26 100
2020-04-03 $5.74 $5.74 $5.74 $5.74 $5.21 100
2020-04-02 $5.79 $5.79 $5.79 $5.79 $5.25 5
2020-04-01 $5.64 $5.79 $5.64 $5.79 $5.25 1,880
2020-03-31 $5.57 $5.57 $5.51 $5.51 $5.00 201
2020-03-30 $5.45 $5.56 $5.35 $5.56 $5.04 2,211
2020-03-27 $4.66 $4.66 $4.66 $4.66 $4.23 0
2020-03-26 $4.66 $4.66 $4.66 $4.66 $4.23 0
2020-03-25 $5.00 $5.00 $4.66 $4.66 $4.23 2,181
2020-03-24 $5.00 $5.00 $5.00 $5.00 $4.53 158
2020-03-23 $5.00 $5.00 $5.00 $5.00 $4.53 100
2020-03-20 $5.04 $5.04 $5.04 $5.04 $4.57 1
2020-03-19 $5.04 $5.04 $5.04 $5.04 $4.57 0
2020-03-18 $5.04 $5.04 $5.04 $5.04 $4.57 232
2020-03-17 $5.51 $5.51 $5.51 $5.51 $5.00 100
2020-03-16 $5.05 $5.05 $5.05 $5.05 $4.58 0
2020-03-13 $5.43 $5.43 $5.05 $5.05 $4.58 503
2020-03-12 $6.50 $6.50 $6.50 $6.50 $5.90 326
2020-03-11 $6.50 $6.50 $6.50 $6.50 $5.90 100
2020-03-10 $6.50 $6.50 $6.50 $6.50 $5.90 23
2020-03-09 $6.50 $6.50 $6.50 $6.50 $5.90 4,016
2020-03-06 $7.10 $7.10 $7.10 $7.10 $6.44 0
2020-03-05 $7.20 $7.20 $7.10 $7.10 $6.44 2,797
2020-03-04 $7.35 $7.35 $7.35 $7.35 $6.67 0
2020-03-03 $7.35 $7.35 $7.35 $7.35 $6.67 0
2020-03-02 $7.41 $7.41 $7.35 $7.35 $6.67 720
2020-02-28 $7.25 $7.25 $7.25 $7.25 $6.58 800
2020-02-27 $7.55 $7.61 $7.55 $7.61 $6.90 1,200
2020-02-26 $7.81 $7.81 $7.81 $7.81 $7.08 0
2020-02-25 $7.81 $7.81 $7.81 $7.81 $7.08 400
2020-02-24 $7.61 $7.61 $7.61 $7.61 $6.90 395
2020-02-21 $8.16 $8.16 $8.16 $8.16 $7.40 0
2020-02-20 $8.16 $8.16 $8.16 $8.16 $7.40 151
2020-02-19 $8.49 $8.49 $8.49 $8.49 $7.70 51
2020-02-18 $8.49 $8.49 $8.49 $8.49 $7.70 329
2020-02-14 $8.85 $8.85 $8.85 $8.85 $8.03 0
2020-02-13 $8.85 $8.85 $8.85 $8.85 $8.03 0
2020-02-12 $8.85 $8.85 $8.85 $8.85 $8.03 100
2020-02-11 $7.90 $7.90 $7.90 $7.90 $7.17 0
2020-02-10 $7.90 $7.90 $7.90 $7.90 $7.17 47
2020-02-07 $7.90 $7.90 $7.90 $7.90 $7.17 441
2020-02-06 $8.50 $8.50 $8.50 $8.50 $7.71 0
2020-02-05 $8.50 $8.50 $8.50 $8.50 $7.71 100
2020-02-04 $7.88 $7.88 $7.88 $7.88 $7.15 0
2020-02-03 $7.88 $7.88 $7.88 $7.88 $7.15 445
2020-01-31 $8.25 $8.25 $8.25 $8.25 $7.48 5
2020-01-29 $8.25 $8.25 $8.25 $8.25 $7.48 3,002
2020-01-28 $7.85 $7.85 $7.85 $7.85 $7.12 1
2020-01-27 $7.85 $7.85 $7.85 $7.85 $7.12 255
2020-01-24 $8.39 $8.39 $8.39 $8.39 $7.61 0
2020-01-23 $8.39 $8.39 $8.39 $8.39 $7.61 1,300
2020-01-22 $8.39 $8.39 $8.39 $8.39 $7.61 27
2020-01-21 $8.39 $8.39 $8.39 $8.39 $7.61 157
2020-01-17 $8.26 $8.50 $8.26 $8.50 $7.71 2,943
2020-01-16 $8.15 $8.25 $8.13 $8.25 $7.48 937
2020-01-15 $8.30 $8.30 $8.30 $8.30 $7.53 251
2020-01-14 $7.95 $8.30 $7.95 $8.30 $7.53 454
2020-01-13 $7.94 $7.94 $7.94 $7.94 $7.20 0
2020-01-10 $7.94 $7.94 $7.94 $7.94 $7.20 0
2020-01-09 $7.81 $7.94 $7.81 $7.94 $7.20 1,108
2020-01-08 $7.35 $7.35 $7.35 $7.35 $6.67 500
2020-01-07 $7.50 $7.50 $7.50 $7.50 $6.80 1
2020-01-06 $7.50 $7.50 $7.50 $7.50 $6.80 14
2020-01-03 $7.50 $7.50 $7.50 $7.50 $6.80 19
2020-01-02 $7.50 $7.50 $7.50 $7.50 $6.80 286
2019-12-31 $7.26 $7.26 $7.26 $7.26 $6.58 25
2019-12-30 $7.26 $7.26 $7.26 $7.26 $6.58 25
2019-12-27 $7.26 $7.26 $7.26 $7.26 $6.58 0
2019-12-26 $7.26 $7.26 $7.26 $7.26 $6.58 25
2019-12-24 $7.26 $7.26 $7.26 $7.26 $6.58 173
2019-12-23 $7.20 $7.20 $7.20 $7.20 $6.53 500
2019-12-20 $7.27 $7.27 $7.27 $7.27 $6.59 0
2019-12-19 $7.27 $7.27 $7.27 $7.27 $6.60 171
2019-12-18 $7.86 $7.86 $7.86 $7.86 $7.13 14
2019-12-17 $7.86 $7.86 $7.86 $7.86 $7.13 1
2019-12-16 $7.86 $7.86 $7.86 $7.86 $7.13 2
2019-12-13 $7.86 $7.86 $7.86 $7.86 $7.13 67
2019-12-12 $7.86 $7.86 $7.86 $7.86 $7.13 910
2019-12-11 $7.49 $7.49 $7.22 $7.22 $6.55 881
2019-12-10 $7.67 $7.67 $7.50 $7.50 $6.80 730
2019-12-09 $7.24 $7.24 $7.24 $7.24 $6.57 1
2019-12-06 $7.24 $7.24 $7.24 $7.24 $6.57 2,459
2019-12-05 $7.78 $7.78 $7.78 $7.78 $7.06 0
2019-12-04 $7.78 $7.78 $7.78 $7.78 $7.06 0
2019-12-03 $7.78 $7.78 $7.78 $7.78 $7.06 0
2019-12-02 $7.78 $7.78 $7.78 $7.78 $7.06 0
2019-11-29 $7.78 $7.78 $7.78 $7.78 $7.06 0
2019-11-27 $7.78 $7.78 $7.78 $7.78 $7.06 1
2019-11-26 $7.78 $7.78 $7.78 $7.78 $7.06 0
2019-11-25 $7.78 $7.78 $7.78 $7.78 $7.06 0
2019-11-22 $7.78 $7.78 $7.78 $7.78 $7.06 0
2019-11-21 $7.78 $7.78 $7.78 $7.78 $7.06 226
2019-11-20 $7.45 $7.45 $7.45 $7.45 $6.76 300
2019-11-19 $7.25 $7.25 $7.25 $7.25 $6.58 0
2019-11-18 $7.25 $7.25 $7.25 $7.25 $6.58 1,000
2019-11-15 $7.79 $7.79 $7.79 $7.79 $7.07 0
2019-11-14 $7.79 $7.79 $7.79 $7.79 $7.07 100
2019-11-13 $7.20 $7.20 $7.20 $7.20 $6.53 3,545
2019-11-12 $7.31 $7.31 $7.31 $7.31 $6.63 51
2019-11-11 $7.31 $7.31 $7.31 $7.31 $6.63 0
2019-11-08 $7.31 $7.31 $7.31 $7.31 $6.63 0
2019-11-07 $7.31 $7.31 $7.31 $7.31 $6.63 1
2019-11-06 $7.31 $7.31 $7.31 $7.31 $6.63 0
2019-11-05 $7.31 $7.31 $7.31 $7.31 $6.63 104
2019-11-04 $7.81 $7.81 $7.81 $7.81 $7.08 0
2019-11-01 $7.81 $7.81 $7.81 $7.81 $7.08 0
2019-10-31 $7.81 $7.81 $7.81 $7.81 $7.08 0
2019-10-30 $7.81 $7.81 $7.81 $7.81 $7.08 0
2019-10-29 $7.81 $7.81 $7.81 $7.81 $7.08 0
2019-10-28 $7.81 $7.81 $7.81 $7.81 $7.08 100
2019-10-25 $7.09 $7.09 $7.09 $7.09 $6.43 0
2019-10-24 $7.09 $7.09 $7.09 $7.09 $6.43 1,460
2019-10-23 $7.45 $7.45 $7.45 $7.45 $6.76 0
2019-10-22 $7.45 $7.45 $7.45 $7.45 $6.76 0
2019-10-21 $7.45 $7.45 $7.45 $7.45 $6.76 0
2019-10-18 $7.45 $7.45 $7.45 $7.45 $6.76 0
2019-10-17 $7.45 $7.45 $7.45 $7.45 $6.76 0
2019-10-16 $7.45 $7.45 $7.45 $7.45 $6.76 3,318
2019-10-15 $7.67 $7.67 $7.67 $7.67 $6.96 0
2019-10-14 $7.67 $7.67 $7.67 $7.67 $6.96 0
2019-10-11 $7.67 $7.67 $7.67 $7.67 $6.96 0
2019-10-10 $7.67 $7.67 $7.67 $7.67 $6.96 25
2019-10-09 $7.67 $7.67 $7.67 $7.67 $6.96 0
2019-10-08 $7.67 $7.67 $7.67 $7.67 $6.96 0
2019-10-07 $7.67 $7.67 $7.67 $7.67 $6.96 0
2019-10-04 $7.67 $7.67 $7.67 $7.67 $6.96 0
2019-10-03 $7.68 $7.68 $7.67 $7.67 $6.96 720
2019-10-02 $7.00 $7.00 $7.00 $7.00 $6.35 133
2019-10-01 $7.34 $7.34 $7.34 $7.34 $6.66 0
2019-09-30 $7.34 $7.34 $7.34 $7.34 $6.65 306
2019-09-27 $7.74 $7.74 $7.74 $7.74 $7.02 50
2019-09-26 $7.30 $7.74 $7.30 $7.74 $7.02 4,160
2019-09-25 $7.19 $7.19 $7.19 $7.19 $6.52 0
2019-09-24 $7.50 $7.50 $7.19 $7.19 $6.52 200
2019-09-23 $7.08 $7.08 $7.08 $7.08 $6.42 0
2019-09-20 $7.08 $7.08 $7.08 $7.08 $6.42 428,855
2019-09-19 $7.35 $7.35 $7.35 $7.35 $6.67 0
2019-09-18 $7.35 $7.35 $7.35 $7.35 $6.67 0
2019-09-17 $7.35 $7.35 $7.35 $7.35 $6.67 0
2019-09-16 $7.35 $7.35 $7.35 $7.35 $6.67 0
2019-09-13 $7.35 $7.35 $7.35 $7.35 $6.67 0
2019-09-12 $7.35 $7.35 $7.35 $7.35 $6.67 0
2019-09-11 $7.35 $7.35 $7.35 $7.35 $6.67 0
2019-09-10 $7.35 $7.35 $7.35 $7.35 $6.67 0
2019-09-09 $7.35 $7.35 $7.35 $7.35 $6.67 0
2019-09-06 $7.35 $7.35 $7.35 $7.35 $6.67 40
2019-09-05 $7.35 $7.35 $7.35 $7.35 $6.67 5,000
2019-09-04 $7.48 $7.48 $7.48 $7.48 $6.78 50
2019-09-03 $7.48 $7.48 $7.48 $7.48 $6.78 150
2019-08-30 $7.36 $7.36 $7.36 $7.36 $6.68 0
2019-08-29 $7.36 $7.36 $7.36 $7.36 $6.68 0
2019-08-28 $7.36 $7.36 $7.36 $7.36 $6.68 0
2019-08-27 $7.36 $7.36 $7.36 $7.36 $6.68 0
2019-08-26 $7.20 $7.36 $7.20 $7.36 $6.68 6,210
2019-08-23 $7.40 $7.40 $7.40 $7.40 $6.71 0
2019-08-22 $7.40 $7.40 $7.40 $7.40 $6.71 0
2019-08-21 $7.40 $7.40 $7.40 $7.40 $6.71 500
2019-08-20 $7.44 $7.44 $7.44 $7.44 $6.75 0
2019-08-19 $7.44 $7.44 $7.44 $7.44 $6.75 0
2019-08-16 $7.44 $7.44 $7.44 $7.44 $6.75 929
2019-08-15 $7.45 $7.45 $7.45 $7.45 $6.76 50
2019-08-14 $7.45 $7.45 $7.45 $7.45 $6.76 100
2019-08-13 $7.45 $7.45 $7.45 $7.45 $6.76 106
2019-08-12 $7.38 $7.38 $7.38 $7.38 $6.69 1,000
2019-08-09 $7.38 $7.38 $7.38 $7.38 $6.69 1,025
2019-08-08 $7.19 $7.19 $7.19 $7.19 $6.52 0
2019-08-07 $7.19 $7.19 $7.19 $7.19 $6.52 100
2019-08-06 $7.19 $7.19 $7.19 $7.19 $6.52 68
2019-08-05 $7.19 $7.19 $7.19 $7.19 $6.52 1
2019-08-02 $7.19 $7.19 $7.19 $7.19 $6.52 224
2019-08-01 $7.80 $7.80 $7.80 $7.80 $7.07 184
2019-07-31 $7.40 $7.40 $7.40 $7.40 $6.71 100
2019-07-30 $7.40 $7.40 $7.40 $7.40 $6.71 10
2019-07-29 $7.40 $7.40 $7.40 $7.40 $6.71 1,600
2019-07-26 $7.40 $7.40 $7.40 $7.40 $6.71 1,620
2019-07-25 $7.27 $7.27 $7.27 $7.27 $6.59 0
2019-07-24 $7.27 $7.27 $7.27 $7.27 $6.59 191
2019-07-23 $7.27 $7.27 $7.27 $7.27 $6.59 0
2019-07-22 $7.27 $7.27 $7.27 $7.27 $6.59 0
2019-07-19 $7.27 $7.27 $7.27 $7.27 $6.59 0
2019-07-18 $7.27 $7.27 $7.27 $7.27 $6.59 1
2019-07-17 $7.27 $7.27 $7.27 $7.27 $6.59 1
2019-07-16 $7.27 $7.27 $7.27 $7.27 $6.59 0
2019-07-15 $7.27 $7.27 $7.27 $7.27 $6.59 0
2019-07-12 $7.27 $7.27 $7.27 $7.27 $6.59 100
2019-07-11 $7.40 $7.40 $7.40 $7.40 $6.71 1,004
2019-07-10 $7.88 $7.88 $7.20 $7.20 $6.53 11,583
2019-07-09 $7.16 $7.16 $7.16 $7.16 $6.49 2
2019-07-08 $7.16 $7.16 $7.16 $7.16 $6.49 2
2019-07-05 $7.16 $7.16 $7.16 $7.16 $6.49 450
2019-07-03 $7.67 $7.67 $7.67 $7.67 $6.96 0
2019-07-02 $7.67 $7.67 $7.67 $7.67 $6.96 1,507
2019-07-01 $8.00 $8.00 $7.94 $8.00 $7.04 2,232
2019-06-28 $7.95 $7.95 $7.95 $7.95 $7.00 450
2019-06-27 $7.30 $7.30 $7.30 $7.30 $6.43 0
2019-06-26 $7.30 $7.30 $7.30 $7.30 $6.43 0
2019-06-25 $7.30 $7.30 $7.30 $7.30 $6.43 500
2019-06-24 $7.30 $7.30 $7.30 $7.30 $6.43 0
2019-06-21 $7.30 $7.30 $7.30 $7.30 $6.43 0
2019-06-19 $7.30 $7.30 $7.30 $7.30 $6.43 109
2019-06-18 $7.30 $7.30 $7.30 $7.30 $6.43 200
2019-06-17 $6.88 $6.88 $6.88 $6.88 $6.06 76
2019-06-14 $6.87 $6.88 $6.87 $6.88 $6.06 5,684
2019-06-13 $7.25 $7.25 $7.25 $7.25 $6.38 7,901
2019-06-12 $7.55 $7.55 $7.30 $7.30 $6.43 12,413
2019-06-11 $7.22 $7.22 $7.22 $7.22 $6.36 15
2019-06-10 $7.06 $7.22 $7.06 $7.22 $6.36 400
2019-06-07 $7.10 $7.10 $6.83 $6.83 $6.01 311
2019-06-06 $6.90 $6.90 $6.90 $6.90 $6.07 0
2019-06-05 $6.90 $6.90 $6.90 $6.90 $6.07 1
2019-06-03 $6.90 $6.90 $6.90 $6.90 $6.07 84
2019-05-31 $6.90 $6.90 $6.90 $6.90 $6.07 0
2019-05-30 $7.13 $7.26 $6.90 $6.90 $6.07 4,600
2019-05-29 $7.47 $7.47 $7.47 $7.47 $6.58 0
2019-05-28 $7.47 $7.47 $7.47 $7.47 $6.58 210
2019-05-24 $7.47 $7.47 $7.47 $7.47 $6.58 0
2019-05-23 $7.47 $7.47 $7.47 $7.47 $6.58 0
2019-05-22 $7.47 $7.47 $7.47 $7.47 $6.58 584
2019-05-21 $7.39 $7.39 $7.39 $7.39 $6.51 0
2019-05-20 $7.39 $7.39 $7.32 $7.39 $6.51 1,000
2019-05-17 $7.11 $7.16 $7.11 $7.16 $6.30 1,538
2019-05-16 $7.09 $7.09 $7.09 $7.09 $6.24 1,001
2019-05-15 $6.93 $6.93 $6.93 $6.93 $6.10 200
2019-05-14 $7.07 $7.07 $7.07 $7.07 $6.22 100
2019-05-13 $6.90 $6.90 $6.90 $6.90 $6.07 1,001
2019-05-10 $6.90 $6.90 $6.90 $6.90 $6.07 1,400
2019-05-09 $6.90 $6.90 $6.90 $6.90 $6.07 567
2019-05-08 $6.98 $6.98 $6.98 $6.98 $6.14 0
2019-05-07 $6.98 $6.98 $6.98 $6.98 $6.14 592
2019-05-06 $6.97 $6.97 $6.97 $6.97 $6.14 4,876
2019-05-03 $6.65 $6.65 $6.65 $6.65 $5.85 1,099
2019-05-02 $6.49 $6.49 $6.49 $6.49 $5.71 0
2019-05-01 $6.49 $6.49 $6.49 $6.49 $5.71 100
2019-04-30 $6.52 $6.52 $6.52 $6.52 $5.74 0
2019-04-29 $6.52 $6.52 $6.52 $6.52 $5.74 1
2019-04-26 $6.52 $6.52 $6.52 $6.52 $5.74 139
2019-04-25 $6.75 $6.75 $6.75 $6.75 $5.94 175
2019-04-24 $6.98 $6.98 $6.98 $6.98 $6.14 1
2019-04-23 $6.90 $6.98 $6.90 $6.98 $6.14 403
2019-04-22 $6.52 $6.52 $6.52 $6.52 $5.74 0
2019-04-18 $6.52 $6.52 $6.52 $6.52 $5.74 4,800
2019-04-17 $6.42 $6.42 $6.42 $6.42 $5.65 17,500
2019-04-15 $6.43 $6.43 $6.42 $6.42 $5.65 1,000
2019-04-12 $6.48 $6.48 $6.48 $6.48 $5.70 0
2019-04-11 $6.48 $6.48 $6.48 $6.48 $5.70 168
2019-04-10 $6.90 $6.90 $6.75 $6.75 $5.94 12,062
2019-04-09 $6.60 $6.60 $6.60 $6.60 $5.81 0
2019-04-08 $6.60 $6.60 $6.60 $6.60 $5.81 1
2019-04-05 $6.60 $6.60 $6.60 $6.60 $5.81 112
2019-04-04 $6.75 $6.75 $6.75 $6.75 $5.94 0
2019-04-03 $6.60 $6.75 $6.60 $6.75 $5.94 10,572
2019-04-02 $6.50 $6.50 $6.50 $6.50 $5.72 1
2019-04-01 $6.50 $6.50 $6.50 $6.50 $5.72 0
2019-03-29 $6.50 $6.50 $6.50 $6.50 $5.72 0
2019-03-28 $6.50 $6.50 $6.50 $6.50 $5.72 32
2019-03-27 $6.50 $6.50 $6.50 $6.50 $5.72 501
2019-03-26 $6.80 $6.80 $6.80 $6.80 $5.99 0
2019-03-25 $6.90 $6.90 $6.80 $6.80 $5.99 4,870
2019-03-22 $6.90 $6.90 $6.60 $6.80 $5.99 3,000
2019-03-21 $6.68 $6.68 $6.68 $6.68 $5.88 1
2019-03-20 $6.68 $6.68 $6.68 $6.68 $5.88 0
2019-03-18 $6.68 $6.68 $6.68 $6.68 $5.88 503
2019-03-15 $6.50 $6.50 $6.50 $6.50 $5.72 387
2019-03-14 $6.30 $6.30 $6.30 $6.30 $5.55 0
2019-03-13 $6.30 $6.30 $6.30 $6.30 $5.55 0
2019-03-12 $6.30 $6.30 $6.30 $6.30 $5.55 0
2019-03-11 $6.30 $6.30 $6.30 $6.30 $5.55 0
2019-03-08 $6.30 $6.30 $6.30 $6.30 $5.55 0
2019-03-07 $6.30 $6.30 $6.30 $6.30 $5.55 335
2019-03-06 $6.90 $6.90 $6.90 $6.90 $6.07 900
2019-03-05 $6.35 $6.35 $6.35 $6.35 $5.59 0
2019-03-04 $6.35 $6.35 $6.35 $6.35 $5.59 0
2019-03-01 $6.35 $6.35 $6.35 $6.35 $5.59 0
2019-02-28 $6.55 $6.55 $6.35 $6.35 $5.59 1,375
2019-02-27 $6.90 $6.90 $6.90 $6.90 $6.07 11,225
2019-02-26 $6.35 $6.35 $6.35 $6.35 $5.59 0
2019-02-21 $6.35 $6.35 $6.35 $6.35 $5.59 45
2019-02-20 $6.35 $6.35 $6.35 $6.35 $5.59 99
2019-02-15 $6.35 $6.35 $6.35 $6.35 $5.59 1,001
2019-02-14 $6.55 $6.55 $6.55 $6.55 $5.77 32
2019-02-13 $6.55 $6.55 $6.55 $6.55 $5.77 1
2019-02-12 $6.55 $6.55 $6.55 $6.55 $5.77 1
2019-02-11 $6.55 $6.55 $6.55 $6.55 $5.77 162
2019-02-08 $6.55 $6.55 $6.55 $6.55 $5.77 2
2019-02-07 $6.55 $6.55 $6.55 $6.55 $5.77 47
2019-02-06 $7.00 $7.00 $6.55 $6.55 $5.77 12,721
2019-02-05 $6.62 $6.62 $6.62 $6.62 $5.83 0
2019-02-04 $6.62 $6.62 $6.62 $6.62 $5.83 1,080
2019-02-01 $6.62 $7.00 $6.62 $6.62 $5.83 14,214
2019-01-31 $6.75 $6.75 $6.57 $6.57 $5.78 9,998
2019-01-30 $6.82 $6.82 $6.82 $6.82 $6.00 0
2019-01-29 $7.00 $7.00 $6.71 $6.82 $6.00 720
2019-01-28 $7.00 $7.00 $7.00 $7.00 $6.16 0
2019-01-25 $7.00 $7.00 $7.00 $7.00 $6.16 0
2019-01-24 $7.00 $7.00 $7.00 $7.00 $6.16 3,160
2019-01-23 $6.57 $6.57 $6.57 $6.57 $5.78 905
2019-01-18 $6.28 $6.28 $6.28 $6.28 $5.53 0
2019-01-17 $6.28 $6.28 $6.28 $6.28 $5.53 248
2019-01-16 $6.87 $6.87 $6.87 $6.87 $6.05 0
2019-01-15 $6.87 $6.87 $6.87 $6.87 $6.05 0
2019-01-14 $6.87 $6.87 $6.87 $6.87 $6.05 0
2019-01-11 $6.87 $6.87 $6.87 $6.87 $6.05 0
2019-01-10 $6.87 $6.87 $6.87 $6.87 $6.05 0
2019-01-09 $6.87 $6.87 $6.87 $6.87 $5.86 0
2019-01-08 $6.87 $6.87 $6.87 $6.87 $5.86 0
2019-01-07 $6.87 $6.87 $6.87 $6.87 $5.86 1,031
2019-01-04 $6.05 $6.05 $6.05 $6.05 $5.16 0
2019-01-03 $6.05 $6.05 $6.05 $6.05 $5.16 0
2019-01-02 $6.05 $6.05 $6.05 $6.05 $5.16 1
2018-12-31 $6.00 $6.05 $6.00 $6.05 $5.16 3,409
2018-12-27 $5.99 $6.60 $5.99 $6.60 $5.63 910
2018-12-26 $6.57 $6.57 $6.57 $6.57 $5.60 300
2018-12-24 $5.97 $5.97 $5.97 $5.97 $5.09 0
2018-12-21 $5.97 $5.97 $5.97 $5.97 $5.09 120
2018-12-20 $6.70 $6.70 $6.70 $6.70 $5.72 159
2018-12-18 $6.21 $6.21 $6.21 $6.21 $5.30 2
2018-12-17 $6.21 $6.21 $6.21 $6.21 $5.29 81
2018-12-14 $6.21 $6.21 $6.21 $6.21 $5.30 150
2018-12-13 $6.81 $6.81 $6.81 $6.81 $5.81 367
2018-12-12 $6.82 $6.82 $6.82 $6.82 $5.82 0
2018-12-11 $6.59 $6.82 $6.59 $6.82 $5.82 2,910
2018-12-10 $6.19 $6.19 $6.15 $6.15 $5.25 1,488
2018-12-07 $6.79 $6.79 $6.79 $6.79 $5.79 301
2018-12-04 $6.15 $6.15 $6.15 $6.15 $5.25 0
2018-12-03 $6.15 $6.15 $6.15 $6.15 $5.25 1
2018-11-30 $6.15 $6.15 $6.15 $6.15 $5.25 0
2018-11-29 $6.15 $6.15 $6.15 $6.15 $5.25 0
2018-11-28 $6.15 $6.15 $6.15 $6.15 $5.25 306
2018-11-27 $6.38 $6.38 $6.38 $6.38 $5.44 0
2018-11-26 $6.38 $6.38 $6.38 $6.38 $5.44 0
2018-11-21 $6.38 $6.38 $6.38 $6.38 $5.44 0
2018-11-20 $6.38 $6.38 $6.38 $6.38 $5.44 0
2018-11-19 $6.43 $6.43 $6.38 $6.38 $5.44 2,103
2018-11-16 $6.61 $6.61 $6.61 $6.61 $5.64 260
2018-11-15 $6.13 $6.13 $6.13 $6.13 $5.23 0
2018-11-14 $6.13 $6.13 $6.13 $6.13 $5.23 0
2018-11-13 $6.13 $6.13 $6.13 $6.13 $5.23 0
2018-11-12 $6.13 $6.13 $6.13 $6.13 $5.23 0
2018-11-09 $6.13 $6.13 $6.13 $6.13 $5.23 47
2018-11-08 $6.33 $6.33 $6.05 $6.13 $5.23 3,400
2018-11-07 $6.33 $6.33 $6.33 $6.33 $5.40 100
2018-11-06 $6.59 $6.79 $6.59 $6.79 $5.79 1,620
2018-11-05 $6.29 $6.29 $6.29 $6.29 $5.37 0
2018-11-02 $6.29 $6.29 $6.29 $6.29 $5.37 0
2018-11-01 $6.29 $6.29 $6.29 $6.29 $5.37 0
2018-10-31 $6.29 $6.29 $6.29 $6.29 $5.37 0
2018-10-30 $6.29 $6.29 $6.29 $6.29 $5.37 22
2018-10-29 $6.29 $6.29 $6.29 $6.29 $5.37 883
2018-10-26 $6.41 $6.41 $6.41 $6.41 $5.47 0
2018-10-25 $6.41 $6.41 $6.41 $6.41 $5.47 0
2018-10-24 $6.41 $6.41 $6.41 $6.41 $5.47 600
2018-10-23 $6.36 $6.36 $6.36 $6.36 $5.43 2,000
2018-10-22 $6.26 $6.26 $6.26 $6.26 $5.34 20
2018-10-19 $6.26 $6.26 $6.26 $6.26 $5.34 328
2018-10-18 $6.26 $6.26 $6.26 $6.26 $5.34 300
2018-10-17 $6.56 $6.56 $6.56 $6.56 $5.60 0
2018-10-16 $6.56 $6.56 $6.56 $6.56 $5.60 400
2018-10-15 $6.37 $6.37 $6.37 $6.37 $5.43 0
2018-10-12 $6.37 $6.37 $6.37 $6.37 $5.43 0
2018-10-11 $6.37 $6.37 $6.37 $6.37 $5.43 30
2018-10-10 $6.37 $6.37 $6.37 $6.37 $5.43 0
2018-10-09 $6.37 $6.37 $6.37 $6.37 $5.43 26
2018-10-08 $6.37 $6.37 $6.37 $6.37 $5.43 1
2018-10-05 $6.37 $6.37 $6.37 $6.37 $5.43 0
2018-10-04 $6.37 $6.37 $6.37 $6.37 $5.43 0
2018-10-03 $6.37 $6.37 $6.37 $6.37 $5.43 0
2018-10-02 $6.37 $6.37 $6.37 $6.37 $5.43 0
2018-10-01 $6.37 $6.37 $6.37 $6.37 $5.43 0
2018-09-28 $6.37 $6.37 $6.37 $6.37 $5.43 0
2018-09-27 $6.37 $6.37 $6.37 $6.37 $5.43 200
2018-09-26 $6.16 $6.16 $6.16 $6.16 $5.25 427
2018-09-25 $6.52 $6.52 $6.52 $6.52 $5.56 50
2018-09-24 $6.52 $6.52 $6.52 $6.52 $5.56 0
2018-09-21 $6.52 $6.52 $6.52 $6.52 $5.56 50
2018-09-20 $6.34 $6.52 $6.32 $6.52 $5.56 2,100
2018-09-19 $6.23 $6.23 $6.23 $6.23 $5.31 2
2018-09-18 $6.23 $6.23 $6.23 $6.23 $5.31 1,500
2018-09-17 $6.11 $6.11 $6.11 $6.11 $5.21 150
2018-09-14 $6.03 $6.03 $6.03 $6.03 $5.14 0
2018-09-13 $6.03 $6.03 $6.03 $6.03 $5.14 0
2018-09-12 $6.03 $6.03 $6.03 $6.03 $5.14 100
2018-09-11 $5.75 $5.75 $5.75 $5.75 $4.91 0
2018-09-10 $5.75 $5.75 $5.75 $5.75 $4.90 167
2018-09-07 $5.70 $5.75 $5.70 $5.75 $4.90 605
2018-09-06 $5.82 $5.82 $5.67 $5.67 $4.84 1,900
2018-09-05 $5.90 $5.90 $5.90 $5.90 $5.03 201
2018-09-04 $5.90 $5.90 $5.90 $5.90 $5.03 200
2018-08-31 $5.93 $5.93 $5.93 $5.93 $5.06 304
2018-08-30 $5.93 $5.93 $5.93 $5.93 $5.06 3,088
2018-08-29 $5.93 $5.93 $5.93 $5.93 $5.06 500
2018-08-28 $6.21 $6.21 $6.21 $6.21 $5.30 43
2018-08-27 $6.21 $6.21 $6.21 $6.21 $5.30 0
2018-08-24 $6.21 $6.21 $6.21 $6.21 $5.30 0
2018-08-23 $6.21 $6.21 $6.21 $6.21 $5.30 200
2018-08-22 $6.36 $6.36 $6.36 $6.36 $5.43 0
2018-08-21 $6.36 $6.36 $6.36 $6.36 $5.43 10
2018-08-20 $6.36 $6.36 $6.36 $6.36 $5.43 0
2018-08-17 $6.36 $6.36 $6.36 $6.36 $5.43 0
2018-08-16 $6.36 $6.36 $6.36 $6.36 $5.43 0
2018-08-15 $6.36 $6.36 $6.36 $6.36 $5.43 0
2018-08-14 $6.36 $6.36 $6.36 $6.36 $5.43 50
2018-08-13 $6.18 $6.36 $6.18 $6.36 $5.43 639
2018-08-10 $6.75 $6.75 $6.75 $6.75 $5.76 100
2018-08-09 $6.75 $6.75 $6.75 $6.75 $5.76 1,000
2018-08-08 $6.99 $6.99 $6.99 $6.99 $5.96 105
2018-08-07 $7.28 $7.28 $7.28 $7.28 $6.21 1
2018-08-06 $7.28 $7.28 $7.28 $7.28 $6.21 127
2018-08-03 $7.28 $7.28 $7.28 $7.28 $6.21 266
2018-08-02 $6.73 $6.73 $6.73 $6.73 $5.74 124
2018-08-01 $6.73 $6.73 $6.73 $6.73 $5.74 0
2018-07-31 $6.73 $6.73 $6.73 $6.73 $5.74 200
2018-07-30 $6.22 $6.22 $6.22 $6.22 $5.31 0
2018-07-27 $6.22 $6.22 $6.22 $6.22 $5.31 577
2018-07-26 $6.12 $6.12 $6.12 $6.12 $5.22 30
2018-07-25 $6.12 $6.12 $6.12 $6.12 $5.22 100
2018-07-24 $6.79 $6.79 $6.79 $6.79 $5.79 0
2018-07-23 $6.79 $6.79 $6.79 $6.79 $5.79 0
2018-07-20 $6.79 $6.79 $6.79 $6.79 $5.79 10
2018-07-19 $6.75 $6.79 $6.75 $6.79 $5.79 300
2018-07-18 $6.61 $6.61 $6.61 $6.61 $5.64 47
2018-07-17 $6.61 $6.61 $6.61 $6.61 $5.64 205
2018-07-16 $6.61 $6.61 $6.61 $6.61 $5.64 0
2018-07-13 $6.61 $6.61 $6.61 $6.61 $5.64 0
2018-07-12 $6.61 $6.61 $6.61 $6.61 $5.64 3,900
2018-07-11 $6.65 $6.65 $6.65 $6.65 $5.67 120
2018-07-10 $7.02 $7.02 $7.02 $7.02 $5.99 3
2018-07-09 $6.98 $7.02 $6.98 $7.02 $5.99 1,501
2018-07-06 $6.86 $7.00 $6.58 $6.58 $5.61 9,358
2018-07-05 $6.87 $6.87 $6.87 $6.87 $5.86 2,000
2018-07-03 $6.90 $6.90 $6.90 $6.90 $5.50 0
2018-07-02 $6.90 $6.90 $6.90 $6.90 $5.50 0
2018-06-29 $6.90 $6.90 $6.90 $6.90 $5.50 4
2018-06-28 $6.90 $6.90 $6.90 $6.90 $5.50 88
2018-06-27 $6.90 $6.90 $6.90 $6.90 $5.50 900
2018-06-26 $6.97 $6.97 $6.97 $6.97 $5.56 0
2018-06-25 $6.97 $6.97 $6.97 $6.97 $5.56 500
2018-06-22 $6.57 $6.57 $6.57 $6.57 $5.24 0
2018-06-21 $6.57 $6.57 $6.57 $6.57 $5.24 35
2018-06-20 $6.70 $6.70 $6.57 $6.57 $5.24 500
2018-06-19 $6.40 $6.40 $6.40 $6.40 $5.11 0
2018-06-18 $6.40 $6.40 $6.40 $6.40 $5.11 25,700
2018-06-15 $6.69 $6.75 $6.69 $6.75 $5.38 300
2018-06-14 $6.72 $6.72 $6.72 $6.72 $5.36 0
2018-06-13 $6.72 $6.72 $6.72 $6.72 $5.36 0
2018-06-12 $6.72 $6.72 $6.72 $6.72 $5.36 2
2018-06-11 $6.72 $6.72 $6.72 $6.72 $5.36 200
2018-06-08 $6.92 $6.92 $6.92 $6.92 $5.52 308
2018-06-07 $6.70 $6.70 $6.70 $6.70 $5.34 1
2018-06-06 $6.70 $6.70 $6.70 $6.70 $5.34 0
2018-06-05 $6.75 $6.79 $6.70 $6.70 $5.34 6,312
2018-06-04 $6.50 $6.71 $6.50 $6.71 $5.35 1,697
2018-06-01 $6.29 $6.29 $6.29 $6.29 $5.02 26
2018-05-31 $6.29 $6.29 $6.29 $6.29 $5.02 13,900
2018-05-30 $6.15 $6.15 $6.15 $6.15 $4.91 3
2018-05-29 $6.21 $6.21 $6.15 $6.15 $4.91 406
2018-05-25 $6.32 $6.32 $6.32 $6.32 $5.04 100
2018-05-24 $6.32 $6.32 $6.32 $6.32 $5.04 0
2018-05-23 $6.32 $6.32 $6.32 $6.32 $5.04 1
2018-05-22 $6.32 $6.32 $6.32 $6.32 $5.04 0
2018-05-21 $6.32 $6.32 $6.32 $6.32 $5.04 0
2018-05-18 $6.32 $6.32 $6.32 $6.32 $5.04 150
2018-05-17 $6.32 $6.32 $6.32 $6.32 $5.04 0
2018-05-16 $6.32 $6.32 $6.32 $6.32 $5.04 0
2018-05-15 $6.32 $6.32 $6.32 $6.32 $5.04 35
2018-05-14 $6.32 $6.32 $6.32 $6.32 $5.04 200
2018-05-11 $6.23 $6.23 $6.23 $6.23 $4.97 276
2018-05-10 $6.17 $6.17 $6.17 $6.17 $4.92 0
2018-05-09 $6.17 $6.17 $6.17 $6.17 $4.92 300
2018-05-08 $6.25 $6.25 $6.25 $6.25 $4.99 34
2018-05-07 $6.25 $6.25 $6.25 $6.25 $4.99 26
2018-05-04 $6.25 $6.25 $6.25 $6.25 $4.99 150
2018-05-03 $6.13 $6.13 $6.13 $6.13 $4.89 14
2018-05-02 $6.13 $6.13 $6.13 $6.13 $4.89 0
2018-05-01 $6.16 $6.16 $6.13 $6.13 $4.89 743
2018-04-30 $6.15 $6.15 $6.15 $6.15 $4.91 56
2018-04-27 $6.15 $6.15 $6.15 $6.15 $4.91 0
2018-04-26 $6.15 $6.15 $6.15 $6.15 $4.91 300
2018-04-25 $6.52 $6.52 $6.52 $6.52 $5.20 205
2018-04-24 $6.52 $6.52 $6.52 $6.52 $5.20 800
2018-04-23 $6.25 $6.25 $6.25 $6.25 $4.99 0
2018-04-20 $6.25 $6.25 $6.25 $6.25 $4.99 0
2018-04-19 $6.25 $6.25 $6.25 $6.25 $4.99 0
2018-04-18 $6.25 $6.25 $6.25 $6.25 $4.99 0
2018-04-17 $6.25 $6.25 $6.25 $6.25 $4.99 5
2018-04-16 $6.25 $6.25 $6.25 $6.25 $4.99 0
2018-04-13 $6.24 $6.25 $6.24 $6.25 $4.99 7,159
2018-04-12 $6.22 $6.26 $6.21 $6.21 $4.95 784
2018-04-11 $6.15 $6.37 $6.15 $6.37 $5.08 810
2018-04-10 $6.33 $6.34 $6.20 $6.21 $4.95 8,028
2018-04-09 $6.38 $6.55 $6.35 $6.51 $5.19 7,240
2018-04-06 $7.23 $7.23 $7.23 $7.23 $5.77 10
2018-04-05 $6.83 $7.23 $6.83 $7.23 $5.77 1,610
2018-04-04 $6.95 $6.95 $6.95 $6.95 $5.54 0
2018-04-03 $6.95 $6.95 $6.95 $6.95 $5.54 0
2018-04-02 $6.95 $6.95 $6.95 $6.95 $5.54 0
2018-03-29 $6.95 $6.95 $6.95 $6.95 $5.54 0
2018-03-28 $6.95 $6.95 $6.95 $6.95 $5.54 0
2018-03-27 $7.09 $7.09 $7.09 $7.09 $5.66 188
2018-03-26 $7.09 $7.09 $7.09 $7.09 $5.66 2
2018-03-23 $7.09 $7.09 $7.09 $7.09 $5.66 500
2018-03-22 $7.24 $7.24 $7.24 $7.24 $5.78 69
2018-03-21 $7.24 $7.24 $7.24 $7.24 $5.78 0
2018-03-20 $7.24 $7.24 $7.24 $7.24 $5.78 0
2018-03-19 $6.91 $7.24 $6.91 $7.24 $5.78 471
2018-03-16 $7.30 $7.30 $7.30 $7.30 $5.82 270
2018-03-15 $7.29 $7.29 $7.29 $7.29 $5.82 20
2018-03-14 $7.29 $7.29 $7.29 $7.29 $5.82 0
2018-03-13 $7.29 $7.29 $7.29 $7.29 $5.82 700
2018-03-12 $7.15 $7.29 $7.15 $7.29 $5.82 349
2018-03-09 $7.02 $7.02 $7.02 $7.02 $5.60 1
2018-03-08 $7.02 $7.02 $7.02 $7.02 $5.60 10
2018-03-07 $7.02 $7.02 $7.02 $7.02 $5.60 21
2018-03-06 $7.02 $7.02 $7.02 $7.02 $5.60 9
2018-03-05 $7.02 $7.02 $7.02 $7.02 $5.60 0
2018-03-02 $7.02 $7.02 $7.02 $7.02 $5.60 43
2018-03-01 $7.02 $7.02 $7.02 $7.02 $5.60 300
2018-02-28 $7.15 $7.15 $7.15 $7.15 $5.70 0
2018-02-27 $7.15 $7.15 $7.15 $7.15 $5.70 25
2018-02-26 $7.15 $7.15 $7.15 $7.15 $5.70 500
2018-02-23 $7.35 $7.35 $7.35 $7.35 $5.86 585
2018-02-22 $7.44 $7.44 $7.44 $7.44 $5.93 28
2018-02-21 $7.10 $7.44 $7.10 $7.44 $5.93 1,702
2018-02-20 $7.16 $7.16 $7.16 $7.16 $5.71 25
2018-02-16 $6.87 $7.16 $6.85 $7.16 $5.71 1,490
2018-02-15 $6.91 $6.91 $6.91 $6.91 $5.51 0
2018-02-14 $6.91 $6.91 $6.91 $6.91 $5.51 4
2018-02-13 $6.91 $6.91 $6.91 $6.91 $5.51 1,000
2018-02-12 $6.92 $6.92 $6.92 $6.92 $5.52 200
2018-02-09 $6.87 $6.89 $6.87 $6.89 $5.50 687
2018-02-08 $6.96 $6.96 $6.96 $6.96 $5.55 239
2018-02-07 $6.98 $6.98 $6.98 $6.98 $5.57 278
2018-02-06 $6.98 $6.98 $6.98 $6.98 $5.57 100
2018-02-05 $6.77 $7.14 $6.77 $7.14 $5.70 560
2018-02-02 $6.89 $6.89 $6.89 $6.89 $5.50 0
2018-02-01 $6.89 $6.89 $6.89 $6.89 $5.50 0
2018-01-31 $6.89 $6.89 $6.89 $6.89 $5.50 2,300
2018-01-30 $7.26 $7.26 $7.10 $7.10 $5.66 3,550
2018-01-29 $7.11 $7.11 $7.11 $7.11 $5.67 1
2018-01-26 $7.11 $7.11 $7.11 $7.11 $5.67 630
2018-01-25 $7.32 $7.32 $7.32 $7.32 $5.84 23
2018-01-24 $7.32 $7.32 $7.32 $7.32 $5.84 106
2018-01-23 $6.90 $6.90 $6.90 $6.90 $5.50 109
2018-01-22 $7.30 $7.30 $7.30 $7.30 $5.82 182
2018-01-19 $6.95 $6.95 $6.95 $6.95 $5.54 395
2018-01-18 $6.80 $6.80 $6.80 $6.80 $5.42 395
2018-01-17 $7.17 $7.17 $7.17 $7.17 $5.72 75
2018-01-16 $7.00 $7.17 $7.00 $7.17 $5.72 3,318
2018-01-12 $7.00 $7.00 $7.00 $7.00 $5.58 452
2018-01-11 $6.84 $6.84 $6.84 $6.84 $5.46 731
2018-01-10 $6.96 $6.99 $6.96 $6.98 $5.57 560
2018-01-09 $6.78 $6.78 $6.78 $6.78 $5.41 248
2018-01-08 $7.00 $7.00 $6.99 $6.99 $5.58 541
2018-01-05 $6.69 $6.69 $6.69 $6.69 $5.34 0
2018-01-04 $6.70 $6.91 $6.69 $6.69 $5.34 5,308
2018-01-03 $6.55 $6.55 $6.55 $6.55 $5.22 0
2018-01-02 $6.55 $6.55 $6.55 $6.55 $5.22 501
2017-12-29 $6.46 $6.46 $6.46 $6.46 $5.15 0
2017-12-28 $6.40 $6.55 $6.40 $6.46 $5.15 27,000
2017-12-27 $6.47 $6.47 $6.47 $6.47 $5.16 206
2017-12-26 $6.60 $6.60 $6.40 $6.45 $5.15 4,035
2017-12-22 $6.55 $6.59 $6.43 $6.59 $5.26 2,728
2017-12-21 $6.55 $6.55 $6.55 $6.55 $5.22 2,000
2017-12-20 $6.83 $6.83 $6.52 $6.52 $5.20 2,943
2017-12-19 $6.67 $6.67 $6.67 $6.67 $5.32 1
2017-12-18 $6.67 $6.67 $6.67 $6.67 $5.32 20
2017-12-15 $6.67 $6.67 $6.67 $6.67 $5.32 1,646
2017-12-14 $6.73 $6.73 $6.37 $6.37 $5.08 4,044
2017-12-13 $6.75 $6.75 $6.75 $6.75 $5.38 455
2017-12-12 $6.45 $6.45 $6.45 $6.45 $5.15 226
2017-12-11 $6.25 $6.25 $6.25 $6.25 $4.99 0
2017-12-08 $6.25 $6.25 $6.25 $6.25 $4.99 0
2017-12-07 $6.25 $6.25 $6.25 $6.25 $4.99 1
2017-12-06 $6.57 $6.63 $6.24 $6.25 $4.99 6,816
2017-12-05 $6.76 $6.76 $6.76 $6.76 $5.39 0
2017-12-04 $6.76 $6.76 $6.76 $6.76 $5.39 100
2017-12-01 $6.50 $6.50 $6.50 $6.50 $5.18 32,580
2017-11-30 $6.52 $6.52 $6.19 $6.23 $4.97 16,140
2017-11-29 $6.70 $6.89 $6.66 $6.89 $5.50 1,500
2017-11-28 $6.69 $6.69 $6.69 $6.69 $5.34 0
2017-11-27 $6.73 $6.73 $6.69 $6.69 $5.34 2,270
2017-11-24 $6.72 $6.72 $6.72 $6.72 $5.36 0
2017-11-22 $6.72 $6.72 $6.72 $6.72 $5.36 90
2017-11-21 $7.07 $7.07 $6.72 $6.72 $5.36 656
2017-11-20 $6.78 $7.15 $6.74 $7.15 $5.70 1,900
2017-11-17 $6.73 $6.73 $6.71 $6.71 $5.35 5,000
2017-11-16 $7.02 $7.02 $7.02 $7.02 $5.60 2
2017-11-15 $6.98 $7.02 $6.98 $7.02 $5.60 200
2017-11-14 $6.85 $6.85 $6.85 $6.85 $5.46 1,237
2017-11-13 $7.21 $7.26 $7.21 $7.26 $5.79 2,750
2017-11-10 $7.51 $7.51 $7.22 $7.50 $5.98 4,729
2017-11-09 $7.29 $7.29 $7.29 $7.29 $5.82 50
2017-11-08 $7.29 $7.29 $7.29 $7.29 $5.82 3
2017-11-07 $7.40 $7.40 $7.29 $7.29 $5.82 601
2017-11-06 $6.85 $6.85 $6.85 $6.85 $5.46 90
2017-11-03 $6.85 $6.85 $6.85 $6.85 $5.46 91
2017-11-02 $6.85 $6.85 $6.85 $6.85 $5.46 0
2017-11-01 $6.85 $6.85 $6.85 $6.85 $5.46 1,697
2017-10-31 $7.30 $7.30 $7.25 $7.25 $5.78 200
2017-10-30 $7.22 $7.26 $7.10 $7.26 $5.79 700
2017-10-27 $7.04 $7.25 $6.89 $7.25 $5.78 20,424
2017-10-26 $7.16 $7.16 $7.16 $7.16 $5.71 0
2017-10-25 $7.16 $7.16 $7.16 $7.16 $5.71 90
2017-10-24 $6.76 $7.16 $6.76 $7.16 $5.71 1,610
2017-10-23 $7.07 $7.07 $7.07 $7.07 $5.64 0
2017-10-20 $7.07 $7.07 $7.07 $7.07 $5.64 0
2017-10-19 $7.07 $7.07 $7.07 $7.07 $5.64 0
2017-10-18 $7.07 $7.07 $7.07 $7.07 $5.64 4
2017-10-17 $7.07 $7.07 $7.07 $7.07 $5.64 57
2017-10-16 $7.07 $7.07 $7.07 $7.07 $5.64 0
2017-10-13 $7.07 $7.07 $7.07 $7.07 $5.64 0
2017-10-12 $7.07 $7.07 $7.07 $7.07 $5.64 0
2017-10-11 $7.07 $7.07 $7.07 $7.07 $5.64 10
2017-10-10 $7.21 $7.21 $7.07 $7.07 $5.64 2,402
2017-10-09 $7.22 $7.22 $7.22 $7.22 $5.76 1
2017-10-06 $7.22 $7.22 $7.22 $7.22 $5.76 9,300
2017-10-05 $6.80 $7.19 $6.80 $7.19 $5.74 1,646
2017-10-04 $6.76 $7.12 $6.76 $7.12 $5.68 2,200
2017-10-03 $7.33 $7.33 $7.33 $7.33 $5.85 0
2017-10-02 $7.33 $7.33 $7.30 $7.33 $5.85 12,700
2017-09-29 $6.90 $7.50 $6.90 $7.50 $5.98 688
2017-09-28 $6.95 $6.95 $6.95 $6.95 $5.54 125
2017-09-27 $7.09 $7.09 $7.09 $7.09 $5.66 200
2017-09-26 $7.03 $7.04 $7.02 $7.02 $5.60 6,908
2017-09-25 $7.20 $7.20 $7.20 $7.20 $5.74 0
2017-09-22 $7.15 $7.15 $7.15 $7.15 $5.70 887
2017-09-21 $7.20 $7.20 $7.20 $7.20 $5.74 0
2017-09-20 $7.20 $7.20 $7.20 $7.20 $5.74 1
2017-09-19 $7.20 $7.20 $7.20 $7.20 $5.74 190
2017-09-18 $7.16 $7.16 $7.16 $7.16 $5.71 287
2017-09-15 $7.05 $7.05 $7.05 $7.05 $5.62 367
2017-09-14 $6.90 $6.90 $6.90 $6.90 $5.50 1
2017-09-13 $6.90 $6.90 $6.90 $6.90 $5.50 0
2017-09-12 $6.90 $6.90 $6.90 $6.90 $5.50 2
2017-09-11 $6.88 $6.90 $6.87 $6.90 $5.50 6,194
2017-09-08 $7.07 $7.07 $6.90 $6.90 $5.50 725
2017-09-07 $7.15 $7.24 $7.15 $7.24 $5.78 4,801
2017-09-06 $7.03 $7.26 $7.03 $7.26 $5.79 1,600
2017-09-05 $7.02 $7.03 $7.02 $7.03 $5.61 4,043
2017-09-01 $6.90 $6.90 $6.90 $6.90 $5.50 0
2017-08-31 $6.90 $6.90 $6.90 $6.90 $5.50 0
2017-08-30 $6.90 $6.90 $6.90 $6.90 $5.50 1,392
2017-08-29 $6.86 $6.86 $6.86 $6.86 $5.47 51
2017-08-28 $6.86 $6.86 $6.86 $6.86 $5.47 500
2017-08-25 $6.81 $6.89 $6.79 $6.88 $5.49 6,100
2017-08-24 $6.64 $6.64 $6.64 $6.64 $5.30 575
2017-08-23 $6.66 $6.66 $6.66 $6.66 $5.31 0
2017-08-22 $6.66 $6.66 $6.66 $6.66 $5.31 0
2017-08-21 $6.66 $6.66 $6.66 $6.66 $5.31 1
2017-08-18 $6.66 $6.66 $6.66 $6.66 $5.31 100
2017-08-17 $6.39 $6.39 $6.39 $6.39 $5.10 0
2017-08-16 $6.39 $6.39 $6.39 $6.39 $5.10 4
2017-08-15 $6.39 $6.39 $6.39 $6.39 $5.10 0
2017-08-14 $6.39 $6.39 $6.39 $6.39 $5.10 41
2017-08-11 $6.47 $6.47 $6.16 $6.39 $5.10 2,400
2017-08-10 $6.55 $6.62 $6.55 $6.62 $5.28 1,468
2017-08-09 $6.60 $6.60 $6.60 $6.60 $5.26 500
2017-08-08 $6.66 $6.67 $6.66 $6.67 $5.32 332
2017-08-07 $6.69 $6.69 $6.69 $6.69 $5.34 199
2017-08-04 $6.71 $6.77 $6.71 $6.75 $5.38 3,394
2017-08-03 $6.55 $6.69 $6.55 $6.68 $5.33 3,700
2017-08-02 $6.53 $7.08 $6.53 $7.08 $5.65 638
2017-08-01 $6.63 $6.63 $6.63 $6.63 $5.29 0
2017-07-31 $6.63 $6.63 $6.63 $6.63 $5.29 68
2017-07-28 $6.63 $6.63 $6.63 $6.63 $5.29 0
2017-07-27 $6.63 $6.63 $6.63 $6.63 $5.29 0
2017-07-26 $6.63 $6.63 $6.63 $6.63 $5.29 1
2017-07-25 $6.63 $6.63 $6.63 $6.63 $5.29 135
2017-07-24 $6.53 $6.53 $6.53 $6.53 $5.21 21,105
2017-07-21 $6.70 $6.70 $6.70 $6.70 $5.34 100
2017-07-20 $6.86 $6.86 $6.86 $6.86 $5.47 534
2017-07-19 $6.83 $6.83 $6.83 $6.83 $5.45 100
2017-07-18 $6.87 $6.87 $6.87 $6.87 $5.48 0
2017-07-17 $6.81 $6.87 $6.81 $6.87 $5.48 1,115
2017-07-14 $6.65 $6.65 $6.65 $6.65 $5.30 0
2017-07-12 $6.65 $6.65 $6.65 $6.65 $5.30 7
2017-07-11 $6.65 $6.65 $6.65 $6.65 $5.30 2,427
2017-07-10 $6.65 $6.65 $6.65 $6.65 $5.30 4
2017-07-07 $6.65 $6.65 $6.65 $6.65 $5.30 389
2017-07-06 $6.90 $6.90 $6.90 $6.90 $5.50 895
2017-07-05 $6.86 $6.86 $6.86 $6.86 $5.47 130
2017-07-03 $7.27 $7.27 $7.27 $7.27 $5.36 91
2017-06-30 $7.30 $7.45 $7.27 $7.27 $5.36 300
2017-06-29 $7.27 $7.27 $7.27 $7.27 $5.36 0
2017-06-28 $7.27 $7.27 $7.27 $7.27 $5.36 100
2017-06-27 $7.48 $7.48 $7.48 $7.48 $5.52 0
2017-06-26 $7.17 $7.48 $7.17 $7.48 $5.52 8,500
2017-06-23 $6.95 $6.95 $6.95 $6.95 $5.13 0
2017-06-22 $6.94 $6.95 $6.94 $6.95 $5.13 200
2017-06-20 $7.16 $7.17 $7.16 $7.17 $5.29 1,100
2017-06-14 $7.51 $7.51 $7.51 $7.51 $5.54 100
2017-06-13 $7.39 $7.39 $7.39 $7.39 $5.45 8
2017-06-12 $7.39 $7.39 $7.39 $7.39 $5.45 632
2017-06-09 $7.42 $7.42 $7.41 $7.41 $5.47 222
2017-06-08 $7.84 $7.84 $7.84 $7.84 $5.78 20
2017-06-07 $7.84 $7.84 $7.84 $7.84 $5.78 1
2017-06-06 $7.84 $7.84 $7.84 $7.84 $5.78 2
2017-06-05 $7.84 $7.84 $7.84 $7.84 $5.78 40
2017-06-02 $7.84 $7.84 $7.84 $7.84 $5.78 116
2017-06-01 $7.46 $7.52 $7.46 $7.50 $5.53 4,386
2017-05-31 $7.78 $7.78 $7.52 $7.60 $5.61 1,611
2017-05-30 $7.76 $7.76 $7.76 $7.76 $5.72 0
2017-05-26 $7.76 $7.76 $7.76 $7.76 $5.72 3,810
2017-05-25 $7.63 $7.63 $7.58 $7.58 $5.59 2,529
2017-05-24 $7.61 $7.61 $7.61 $7.61 $5.61 361
2017-05-23 $7.91 $7.91 $7.68 $7.68 $5.66 20,071
2017-05-22 $7.68 $7.68 $7.68 $7.68 $5.66 230
2017-05-19 $7.65 $7.65 $7.65 $7.65 $5.64 902
2017-05-18 $7.99 $7.99 $7.99 $7.99 $5.89 89
2017-05-17 $7.99 $7.99 $7.99 $7.99 $5.89 0
2017-05-16 $7.87 $7.99 $7.87 $7.99 $5.89 6,843
2017-05-15 $7.62 $7.62 $7.62 $7.62 $5.62 18
2017-05-12 $7.64 $7.80 $7.62 $7.62 $5.62 11,851
2017-05-11 $7.79 $8.00 $7.75 $8.00 $5.90 7,758
2017-05-10 $7.95 $7.95 $7.80 $7.80 $5.75 5,073
2017-05-09 $7.55 $7.55 $7.55 $7.55 $5.57 507
2017-05-08 $7.54 $7.74 $7.54 $7.74 $5.71 1,234
2017-05-05 $7.68 $7.68 $7.68 $7.68 $5.66 213
2017-05-04 $7.88 $7.88 $7.88 $7.88 $5.81 0
2017-05-03 $7.85 $7.88 $7.85 $7.88 $5.81 5,010
2017-05-02 $8.06 $8.10 $8.03 $8.10 $5.97 6,725
2017-05-01 $7.98 $7.98 $7.98 $7.98 $5.89 38
2017-04-28 $7.98 $7.98 $7.98 $7.98 $5.89 0
2017-04-27 $7.90 $7.98 $7.90 $7.98 $5.89 1,313
2017-04-26 $8.13 $8.37 $8.13 $8.37 $6.17 1,754
2017-04-25 $7.96 $8.19 $7.96 $8.19 $6.04 6,275
2017-04-24 $7.73 $7.73 $7.73 $7.73 $5.70 0
2017-04-21 $7.73 $7.73 $7.73 $7.73 $5.70 0
2017-04-20 $7.73 $7.73 $7.71 $7.73 $5.70 300
2017-04-19 $7.96 $7.96 $7.80 $7.80 $5.75 482
2017-04-18 $7.97 $7.97 $7.97 $7.97 $5.88 1,122
2017-04-17 $8.02 $8.02 $8.02 $8.02 $5.91 0
2017-04-13 $8.02 $8.02 $8.02 $8.02 $5.91 88
2017-04-12 $7.98 $8.02 $7.98 $8.02 $5.91 1,760
2017-04-11 $8.00 $8.00 $8.00 $8.00 $5.90 2
2017-04-10 $8.00 $8.01 $7.96 $8.00 $5.90 2,102
2017-04-07 $8.23 $8.28 $8.23 $8.28 $6.11 707
2017-04-06 $8.40 $8.40 $8.40 $8.40 $6.20 0
2017-04-05 $8.42 $8.42 $8.40 $8.40 $6.20 901
2017-04-04 $8.25 $8.59 $8.25 $8.59 $6.34 58,627
2017-04-03 $8.23 $8.23 $8.23 $8.23 $6.07 0
2017-03-31 $8.23 $8.23 $8.23 $8.23 $6.07 0
2017-03-30 $8.23 $8.23 $8.23 $8.23 $6.07 0
2017-03-29 $8.23 $8.23 $8.23 $8.23 $6.07 100
2017-03-28 $8.15 $8.15 $8.15 $8.15 $6.01 0
2017-03-27 $8.15 $8.15 $8.15 $8.15 $6.01 1,100
2017-03-24 $8.12 $8.12 $8.12 $8.12 $5.99 0
2017-03-23 $8.12 $8.12 $8.12 $8.12 $5.99 500
2017-03-22 $8.27 $8.27 $8.27 $8.27 $6.10 0
2017-03-21 $8.27 $8.27 $8.27 $8.27 $6.10 0
2017-03-20 $8.27 $8.27 $8.27 $8.27 $6.10 2,300
2017-03-17 $8.10 $8.66 $8.10 $8.66 $6.39 2,600
2017-03-16 $7.95 $7.95 $7.94 $7.94 $5.86 2,000
2017-03-15 $7.86 $7.86 $7.86 $7.86 $5.80 0
2017-03-14 $7.86 $7.86 $7.71 $7.86 $5.80 400
2017-03-13 $7.80 $7.90 $7.80 $7.90 $5.83 5,200
2017-03-10 $7.50 $7.50 $7.50 $7.50 $5.53 500
2017-03-09 $7.67 $7.67 $7.67 $7.67 $5.66 100
2017-03-08 $7.75 $7.75 $7.75 $7.75 $5.72 100
2017-03-07 $8.16 $8.16 $8.16 $8.16 $6.02 0
2017-03-06 $8.16 $8.16 $8.16 $8.16 $6.02 100
2017-03-03 $8.03 $8.04 $8.03 $8.04 $5.93 200
2017-03-02 $8.10 $8.10 $8.10 $8.10 $5.97 0
2017-03-01 $8.09 $8.10 $8.09 $8.10 $5.97 400
2017-02-28 $7.96 $7.96 $7.96 $7.96 $5.87 0
2017-02-27 $7.96 $7.96 $7.96 $7.96 $5.87 200
2017-02-24 $8.16 $8.33 $8.16 $8.33 $6.14 2,000
2017-02-23 $8.36 $8.36 $8.29 $8.29 $6.11 800
2017-02-22 $8.70 $8.70 $8.70 $8.70 $6.42 200
2017-02-21 $8.26 $8.32 $8.26 $8.32 $6.14 500
2017-02-17 $8.32 $8.32 $8.32 $8.32 $6.14 400
2017-02-16 $8.88 $8.88 $8.88 $8.88 $6.55 0
2017-02-15 $8.88 $8.88 $8.88 $8.88 $6.55 0
2017-02-14 $8.95 $8.95 $8.85 $8.88 $6.55 6,600
2017-02-13 $9.06 $9.06 $9.06 $9.06 $6.68 500
2017-02-10 $8.62 $8.62 $8.62 $8.62 $6.36 0
2017-02-09 $8.62 $8.62 $8.62 $8.62 $6.36 100
2017-02-08 $8.62 $8.62 $8.62 $8.62 $6.36 2,100
2017-02-07 $8.67 $8.67 $8.67 $8.67 $6.39 0
2017-02-06 $8.67 $8.67 $8.67 $8.67 $6.39 0
2017-02-03 $8.67 $8.67 $8.67 $8.67 $6.39 1,000
2017-02-02 $8.46 $8.70 $8.46 $8.70 $6.42 36,600
2017-02-01 $8.56 $8.56 $8.43 $8.43 $6.22 2,804
2017-01-31 $8.36 $8.36 $8.36 $8.36 $6.17 4,914
2017-01-30 $8.33 $8.33 $8.33 $8.33 $6.14 101
2017-01-27 $8.50 $8.50 $8.50 $8.50 $6.27 1
2017-01-26 $8.38 $8.50 $8.30 $8.50 $6.27 29,720
2017-01-25 $8.32 $8.32 $8.32 $8.32 $6.14 591
2017-01-24 $8.61 $8.64 $8.61 $8.62 $6.36 21,352
2017-01-23 $8.57 $8.57 $8.57 $8.57 $6.32 7
2017-01-20 $8.57 $8.57 $8.57 $8.57 $6.32 4
2017-01-19 $8.57 $8.57 $8.57 $8.57 $6.32 694
2017-01-13 $8.75 $8.75 $8.75 $8.75 $6.45 1
2017-01-12 $8.75 $8.75 $8.75 $8.75 $6.45 34
2017-01-11 $8.65 $8.75 $8.65 $8.75 $6.45 7,660
2017-01-10 $8.52 $8.66 $8.52 $8.66 $6.39 3,409
2017-01-09 $8.43 $8.43 $8.43 $8.43 $6.22 9
2017-01-06 $8.43 $8.43 $8.43 $8.43 $6.22 2,083
2017-01-04 $8.49 $8.62 $8.49 $8.62 $6.36 209
2017-01-03 $8.54 $8.54 $8.54 $8.54 $6.30 4
2016-12-29 $8.35 $8.54 $8.35 $8.54 $6.30 240
2016-12-27 $8.30 $8.30 $8.10 $8.10 $5.97 201
2016-12-23 $8.41 $8.41 $8.41 $8.41 $6.20 9,656
2016-12-22 $8.23 $8.41 $8.23 $8.41 $6.20 17,666
2016-12-21 $8.20 $8.30 $8.20 $8.23 $6.07 1,350
2016-12-20 $8.10 $8.20 $8.10 $8.20 $6.05 1,713
2016-12-19 $8.25 $8.25 $8.25 $8.25 $6.08 1,333
2016-12-16 $8.32 $8.32 $8.26 $8.31 $6.13 1,503
2016-12-14 $8.63 $8.63 $8.31 $8.31 $6.13 2,953
2016-12-13 $8.70 $8.79 $8.70 $8.79 $6.48 1,507
2016-12-12 $8.50 $8.65 $8.50 $8.65 $6.38 1,358
2016-12-09 $8.28 $8.43 $8.28 $8.43 $6.22 15,438
2016-12-08 $8.31 $8.38 $8.31 $8.38 $6.18 821
2016-12-07 $8.27 $8.30 $8.24 $8.25 $6.08 5,300
2016-12-06 $8.15 $8.20 $8.15 $8.20 $6.05 9,987
2016-12-05 $8.07 $8.07 $8.07 $8.07 $5.95 488
2016-12-02 $7.85 $7.85 $7.85 $7.85 $5.79 274
2016-12-01 $7.85 $7.85 $7.85 $7.85 $5.79 107
2016-10-28 $7.44 $7.44 $7.44 $7.44 $5.49 461
2016-10-25 $7.64 $7.64 $7.64 $7.64 $5.63 1
2016-10-24 $7.64 $7.64 $7.64 $7.64 $5.63 34,830
2016-10-21 $7.59 $7.59 $7.59 $7.59 $5.60 14,186
2016-10-20 $7.55 $7.55 $7.55 $7.55 $5.57 5,953
2016-10-19 $7.65 $7.66 $7.59 $7.59 $5.60 7,490
2016-10-18 $7.57 $7.57 $7.57 $7.57 $5.58 12,016
2016-10-17 $7.55 $7.58 $7.55 $7.58 $5.59 16,318
2016-10-11 $7.70 $7.70 $7.70 $7.70 $5.68 1,017
2016-10-10 $7.45 $7.45 $7.45 $7.45 $5.49 1
2016-10-07 $7.63 $7.63 $7.45 $7.45 $5.49 800
2016-10-05 $7.63 $7.63 $7.63 $7.63 $5.63 852
2016-10-04 $7.53 $7.53 $7.53 $7.53 $5.55 263
2016-10-03 $7.50 $7.50 $7.50 $7.50 $5.53 2
2016-09-30 $7.41 $7.50 $7.41 $7.50 $5.53 726
2016-09-27 $7.38 $7.38 $7.37 $7.37 $5.44 570
2016-09-26 $7.46 $7.47 $7.46 $7.47 $5.51 6,700
2016-09-23 $7.47 $7.47 $7.47 $7.47 $5.51 100
2016-09-22 $7.66 $7.66 $7.66 $7.66 $5.65 501
2016-09-21 $7.55 $7.55 $7.55 $7.55 $5.57 1
2016-09-19 $7.58 $7.58 $7.55 $7.55 $5.57 1,100
2016-09-16 $7.57 $7.70 $7.54 $7.54 $5.56 4,300
2016-09-15 $7.54 $7.54 $7.54 $7.54 $5.56 1
2016-09-14 $7.27 $7.54 $7.27 $7.54 $5.56 1,200
2016-09-13 $7.62 $7.62 $7.62 $7.62 $5.62 1
2016-09-12 $7.62 $7.62 $7.62 $7.62 $5.62 703
2016-09-09 $7.63 $7.63 $7.63 $7.63 $5.63 1
2016-09-08 $7.63 $7.63 $7.63 $7.63 $5.63 6
2016-09-07 $7.63 $7.63 $7.63 $7.63 $5.63 100
2016-09-06 $7.51 $7.67 $7.51 $7.67 $5.66 1,233
2016-09-02 $7.44 $7.44 $7.42 $7.42 $5.47 5,300
2016-09-01 $7.40 $7.40 $7.40 $7.40 $5.46 1
2016-08-31 $7.40 $7.40 $7.40 $7.40 $5.46 819
2016-08-29 $7.60 $7.60 $7.40 $7.40 $5.46 2,460
2016-08-26 $7.48 $7.54 $7.48 $7.48 $5.52 3,882
2016-08-23 $7.80 $7.80 $7.80 $7.80 $5.75 250
2016-08-19 $7.88 $7.88 $7.88 $7.88 $5.81 1
2016-08-17 $7.88 $7.88 $7.88 $7.88 $5.81 165
2016-08-16 $7.92 $7.92 $7.92 $7.92 $5.84 3
2016-08-12 $7.92 $7.92 $7.92 $7.92 $5.84 134
2016-08-11 $7.92 $7.92 $7.92 $7.92 $5.84 1,000
2016-08-10 $8.05 $8.05 $8.05 $8.05 $5.94 1
2016-08-09 $8.05 $8.05 $8.05 $8.05 $5.94 5
2016-08-08 $8.02 $8.05 $8.01 $8.05 $5.94 1,509
2016-08-05 $7.93 $7.97 $7.93 $7.97 $5.88 1,089
2016-08-04 $7.71 $7.71 $7.71 $7.71 $5.69 282
2016-08-03 $7.71 $7.71 $7.71 $7.71 $5.69 74
2016-08-02 $7.71 $7.71 $7.71 $7.71 $5.69 1
2016-08-01 $7.71 $7.71 $7.71 $7.71 $5.69 1
2016-07-27 $7.71 $7.71 $7.71 $7.71 $5.69 124
2016-07-26 $8.13 $8.13 $8.13 $8.13 $6.00 10
2016-07-20 $8.13 $8.13 $8.13 $8.13 $6.00 111
2016-07-18 $8.16 $8.26 $8.16 $8.26 $6.09 1,200
2016-07-15 $8.14 $8.14 $8.14 $8.14 $6.00 11,122
2016-07-14 $8.13 $8.13 $8.01 $8.01 $5.91 22,901
2016-07-13 $8.07 $8.07 $7.99 $7.99 $5.89 7,207
2016-07-12 $8.16 $8.16 $8.11 $8.11 $5.98 4,750
2016-07-11 $8.14 $8.14 $8.14 $8.14 $6.01 2,565
2016-07-08 $8.05 $8.05 $8.05 $8.05 $5.94 475
2016-07-07 $8.34 $8.34 $8.34 $8.34 $6.15 100
2016-07-06 $8.57 $8.57 $8.57 $8.57 $6.32 523
2016-07-05 $8.42 $8.42 $8.42 $8.42 $5.85 1
2016-06-24 $8.42 $8.42 $8.42 $8.42 $5.85 200
2016-06-23 $8.62 $8.62 $8.62 $8.62 $5.99 298
2016-06-22 $8.65 $8.65 $8.65 $8.65 $6.01 30
2016-06-21 $8.65 $8.65 $8.65 $8.65 $6.01 201
2016-06-17 $8.51 $8.51 $8.51 $8.51 $5.91 198
2016-06-16 $8.41 $8.41 $8.41 $8.41 $5.84 101
2016-06-10 $9.10 $9.10 $9.10 $9.10 $6.32 1
2016-06-08 $9.10 $9.10 $9.10 $9.10 $6.32 152
2016-06-07 $8.93 $8.93 $8.91 $8.91 $6.18 990
2016-06-06 $8.88 $8.88 $8.88 $8.88 $6.17 345
2016-06-01 $8.80 $8.80 $8.80 $8.80 $6.11 4
2016-05-31 $8.88 $8.88 $8.80 $8.80 $6.11 300
2016-05-25 $8.90 $8.90 $8.90 $8.90 $6.18 600
2016-05-24 $8.64 $8.64 $8.64 $8.64 $6.00 128
2016-05-19 $8.46 $8.64 $8.46 $8.64 $6.00 328
2016-05-18 $9.15 $9.15 $9.15 $9.15 $6.35 21
2016-05-17 $9.15 $9.15 $9.15 $9.15 $6.35 11
2016-05-16 $9.15 $9.15 $9.15 $9.15 $6.35 326
2016-05-13 $8.84 $8.84 $8.84 $8.84 $6.14 270
2016-05-11 $8.29 $8.29 $8.29 $8.29 $5.76 44
2016-05-10 $8.29 $8.29 $8.29 $8.29 $5.76 1
2016-05-09 $8.35 $8.35 $8.29 $8.29 $5.76 420
2016-05-06 $8.55 $8.55 $8.50 $8.50 $5.90 12,817
2016-05-05 $8.35 $8.35 $8.34 $8.34 $5.79 900
2016-05-04 $8.75 $8.75 $8.54 $8.54 $5.93 800
2016-05-03 $8.82 $8.82 $8.82 $8.82 $6.13 300
2016-05-02 $9.03 $9.03 $9.03 $9.03 $6.27 35
2016-04-20 $8.88 $9.10 $8.88 $9.10 $6.32 6,370
2016-04-19 $8.36 $8.36 $8.36 $8.36 $5.81 7
2016-04-18 $8.22 $8.36 $8.22 $8.36 $5.81 4,546
2016-04-15 $8.72 $8.72 $8.72 $8.72 $6.06 598
2016-04-14 $8.82 $8.82 $8.69 $8.69 $6.03 2,999
2016-04-13 $9.03 $9.04 $9.03 $9.04 $6.28 5,500
2016-04-12 $8.90 $8.90 $8.90 $8.90 $6.18 1,011
2016-04-11 $8.35 $8.35 $8.35 $8.35 $5.80 1
2016-04-05 $8.34 $8.35 $8.34 $8.35 $5.80 200
2016-04-04 $8.60 $8.60 $8.60 $8.60 $5.97 135
2016-04-01 $8.65 $8.65 $8.65 $8.65 $6.01 600
2016-03-28 $8.30 $8.46 $8.30 $8.46 $5.88 2,429
2016-03-24 $8.29 $8.30 $8.29 $8.30 $5.76 300
2016-03-23 $8.44 $8.48 $8.44 $8.48 $5.89 1,199
2016-03-18 $8.63 $8.63 $8.49 $8.49 $5.90 200
2016-03-17 $8.47 $8.60 $8.47 $8.60 $5.97 1,328
2016-03-16 $8.13 $8.13 $8.13 $8.13 $5.65 474
2016-03-15 $7.90 $7.90 $7.85 $7.90 $5.49 1,873
2016-03-14 $8.04 $8.04 $8.04 $8.04 $5.58 200
2016-03-11 $8.22 $8.22 $8.22 $8.22 $5.71 13
2016-03-10 $8.03 $8.25 $8.03 $8.22 $5.71 2,182
2016-03-09 $7.97 $8.03 $7.97 $8.01 $5.56 7,193
2016-03-08 $7.77 $7.78 $7.77 $7.78 $5.40 1,716
2016-03-07 $7.91 $7.93 $7.91 $7.93 $5.51 305
2016-03-02 $7.47 $7.47 $7.47 $7.47 $5.19 1
2016-03-01 $7.47 $7.47 $7.47 $7.47 $5.19 151
2016-02-25 $7.05 $7.05 $7.05 $7.05 $4.90 1,000
2016-02-24 $6.96 $6.96 $6.94 $6.96 $4.83 1,216
2016-02-23 $7.25 $7.55 $7.25 $7.55 $5.24 613
2016-02-19 $7.16 $7.16 $7.16 $7.16 $4.97 15
2016-02-18 $7.16 $7.16 $7.16 $7.16 $4.97 100
2016-02-17 $6.93 $7.05 $6.93 $7.05 $4.90 1,113
2016-02-16 $6.46 $6.46 $6.46 $6.46 $4.49 50
2016-02-12 $6.46 $6.46 $6.46 $6.46 $4.49 20
2016-02-11 $6.46 $6.46 $6.46 $6.46 $4.49 10,800
2016-02-10 $6.46 $6.46 $6.46 $6.46 $4.49 1
2016-02-09 $6.46 $6.46 $6.46 $6.46 $4.49 200
2016-02-08 $7.04 $7.04 $7.04 $7.04 $4.89 8
2016-02-04 $6.90 $7.04 $6.90 $7.04 $4.89 403
2016-02-03 $6.52 $6.66 $6.42 $6.66 $4.63 502
2016-02-02 $6.56 $6.56 $6.45 $6.45 $4.48 5,598
2016-02-01 $6.80 $6.80 $6.80 $6.80 $4.72 101
2016-01-29 $6.79 $6.79 $6.79 $6.79 $4.72 1
2016-01-28 $6.78 $6.79 $6.78 $6.79 $4.72 3,003
2016-01-27 $6.65 $6.90 $6.65 $6.90 $4.79 200
2016-01-25 $6.50 $6.50 $6.50 $6.50 $4.51 160
2016-01-20 $6.00 $6.00 $6.00 $6.00 $4.17 1,027
2016-01-19 $6.37 $6.40 $6.37 $6.40 $4.44 12,502
2016-01-13 $6.60 $6.75 $6.58 $6.58 $4.57 1,101
2016-01-12 $6.63 $6.63 $6.63 $6.63 $4.60 224
2016-01-11 $6.97 $6.97 $6.97 $6.97 $4.84 1
2016-01-08 $6.97 $6.97 $6.97 $6.97 $4.84 103
2016-01-06 $7.42 $7.42 $7.34 $7.34 $5.10 301
2016-01-05 $7.12 $7.15 $7.12 $7.15 $4.97 1,809
2016-01-04 $7.45 $7.45 $7.45 $7.45 $5.17 114

Ojsc Rostelecom Ads (ROSYY) News Headlines

Recent Ojsc Rostelecom Ads (ROSYY) News
Similar Companies to Ojsc Rostelecom Ads (ROSYY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.