Standard Chartered plc (SCBFF) Exchange: PINK

  1. Overview
  2. Standard Chartered plc (SCBFF)

Data as of May 3, 2024

$8.40 ($-0.12) -1.35%

Standard Chartered plc - Daily Information
Click for more stock information on Standard Chartered plc.
Daily Information Data
Date May 3, 2024
Open $8.25
Previous Close $8.40
High $8.40
Low $8.25
Adjusted Open $8.25
Previous Adjusted Close $8.40
Adjusted High $8.40
Adjusted Low $8.25

About Standard Chartered plc (SCBFF)

No Description Available

Invest in Standard Chartered plc (SCBFF)
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!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Standard Chartered plc (SCBFF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $8.25 $8.40 $8.25 $8.40 $8.40 5,515
2024-04-11 $8.51 $8.51 $8.51 $8.51 $8.51 0
2024-04-10 $8.51 $8.51 $8.51 $8.51 $8.51 20,184
2024-04-09 $8.69 $8.69 $8.51 $8.51 $8.51 20,184
2024-04-08 $8.91 $8.93 $8.85 $8.85 $8.85 15,290
2024-04-05 $8.79 $8.79 $8.79 $8.79 $8.79 0
2024-04-04 $8.99 $8.99 $8.79 $8.79 $8.79 1,509
2024-04-03 $8.57 $8.57 $8.57 $8.57 $8.57 5,081
2024-04-02 $8.57 $8.57 $8.57 $8.57 $8.57 0
2024-04-01 $8.57 $8.57 $8.57 $8.57 $8.57 0
2024-03-28 $8.57 $8.57 $8.57 $8.57 $8.57 0
2024-03-27 $8.21 $8.57 $8.21 $8.57 $8.57 5,081
2024-03-26 $8.60 $8.60 $8.60 $8.60 $8.60 13,878
2024-03-25 $8.45 $8.45 $8.45 $8.45 $8.45 450
2024-03-22 $8.16 $8.16 $8.06 $8.06 $8.06 11,658
2024-03-21 $8.67 $8.67 $8.67 $8.67 $8.67 218
2024-03-20 $7.84 $7.84 $7.84 $7.84 $7.84 2,089
2024-03-19 $7.95 $7.95 $7.95 $7.95 $7.95 0
2024-03-18 $8.39 $8.39 $7.95 $7.95 $7.95 1,914
2024-03-15 $8.41 $8.42 $8.13 $8.13 $8.13 5,431
2024-03-14 $8.23 $8.23 $8.10 $8.12 $8.12 1,172
2024-03-13 $8.13 $8.13 $8.12 $8.12 $8.12 1,172
2024-03-12 $8.44 $8.44 $8.44 $8.44 $8.44 0
2024-03-11 $8.50 $8.50 $8.44 $8.44 $8.44 19,307
2024-03-08 $8.31 $8.31 $8.31 $8.31 $8.31 646
2024-03-07 $8.48 $8.48 $8.39 $8.39 $8.39 6,330
2024-03-06 $8.58 $8.65 $8.58 $8.65 $8.44 502
2024-03-05 $8.70 $9.00 $8.70 $9.00 $8.52 542
2024-03-04 $8.74 $8.74 $8.70 $8.70 $8.23 665
2024-03-01 $8.74 $8.79 $8.74 $8.79 $8.31 907
2024-02-29 $8.40 $8.40 $8.40 $8.40 $7.95 56,035
2024-02-28 $8.06 $8.06 $8.06 $8.06 $7.63 5,224
2024-02-27 $8.27 $8.27 $8.27 $8.27 $7.83 0
2024-02-26 $8.27 $8.27 $8.27 $8.27 $7.83 619
2024-02-23 $8.16 $8.30 $8.16 $8.24 $7.80 1,100
2024-02-22 $7.47 $7.47 $7.47 $7.47 $7.07 4,000
2024-02-21 $7.43 $7.64 $7.43 $7.64 $7.23 1,140
2024-02-20 $7.44 $7.44 $7.44 $7.44 $7.04 30
2024-02-16 $7.35 $7.44 $7.35 $7.44 $7.04 1,219
2024-02-15 $7.18 $7.18 $7.18 $7.18 $6.80 1,317
2024-02-14 $7.06 $7.06 $7.06 $7.06 $6.68 363
2024-02-13 $7.14 $7.14 $7.12 $7.12 $6.73 10,609
2024-02-12 $7.20 $7.33 $7.17 $7.17 $6.78 1,948
2024-02-09 $7.17 $7.24 $7.17 $7.24 $6.85 1,838
2024-02-08 $7.26 $7.26 $7.26 $7.26 $6.87 349
2024-02-07 $7.28 $7.61 $7.28 $7.61 $7.20 1,008
2024-02-06 $7.50 $7.50 $7.50 $7.50 $7.10 0
2024-02-05 $7.50 $7.50 $7.50 $7.50 $7.10 13
2024-02-02 $7.50 $7.50 $7.50 $7.50 $7.10 1,500
2024-02-01 $7.51 $7.51 $7.51 $7.51 $7.11 13,370
2024-01-31 $7.64 $7.64 $7.64 $7.64 $7.23 28,954
2024-01-30 $7.78 $7.78 $7.78 $7.78 $7.36 12,166
2024-01-29 $7.78 $7.78 $7.78 $7.78 $7.36 697
2024-01-26 $7.94 $7.94 $7.94 $7.94 $7.51 0
2024-01-25 $7.94 $7.94 $7.94 $7.94 $7.51 1,495
2024-01-24 $7.62 $7.94 $7.62 $7.94 $7.51 257
2024-01-23 $7.66 $7.66 $7.52 $7.52 $7.11 371
2024-01-22 $7.47 $7.47 $7.47 $7.47 $7.07 46
2024-01-19 $7.47 $7.47 $7.47 $7.47 $7.07 130
2024-01-18 $7.14 $7.14 $7.14 $7.14 $6.75 0
2024-01-17 $7.14 $7.14 $7.14 $7.14 $6.75 320
2024-01-16 $7.39 $7.39 $7.39 $7.39 $6.99 1,250
2024-01-12 $7.93 $7.93 $7.93 $7.93 $7.50 23
2024-01-11 $7.93 $7.93 $7.93 $7.93 $7.50 893
2024-01-10 $8.14 $8.14 $7.99 $7.99 $7.56 677
2024-01-09 $8.16 $8.18 $8.07 $8.18 $7.74 1,000
2024-01-08 $8.11 $8.11 $8.11 $8.11 $7.68 0
2024-01-05 $8.11 $8.11 $8.11 $8.11 $7.68 0
2024-01-04 $8.20 $8.28 $8.11 $8.11 $7.68 2,197
2024-01-03 $8.28 $8.28 $8.28 $8.28 $7.83 969
2024-01-02 $8.30 $8.30 $8.30 $8.30 $7.86 1,573
2023-12-29 $8.36 $8.36 $8.36 $8.36 $7.91 0
2023-12-28 $8.54 $8.54 $8.36 $8.36 $7.91 2,690
2023-12-27 $8.43 $8.43 $8.38 $8.38 $7.93 1,700
2023-12-26 $7.91 $7.91 $7.91 $7.91 $7.48 306
2023-12-22 $8.30 $8.30 $8.30 $8.30 $7.86 0
2023-12-21 $8.30 $8.30 $8.30 $8.30 $7.86 0
2023-12-20 $8.40 $8.40 $8.30 $8.30 $7.86 1,602
2023-12-19 $8.09 $8.36 $8.09 $8.36 $7.91 97,000
2023-12-18 $8.17 $8.17 $8.17 $8.17 $7.73 1,127
2023-12-15 $8.37 $8.37 $8.37 $8.37 $7.92 225
2023-12-14 $8.41 $8.41 $8.30 $8.30 $7.86 1,078
2023-12-13 $7.85 $8.16 $7.85 $8.16 $7.72 1,528
2023-12-12 $8.29 $8.29 $8.29 $8.29 $7.84 0
2023-12-11 $8.29 $8.29 $8.29 $8.29 $7.84 1,283
2023-12-08 $8.20 $8.20 $8.20 $8.20 $7.76 400
2023-12-07 $8.01 $8.01 $8.01 $8.01 $7.58 1,085
2023-12-06 $8.39 $8.39 $8.21 $8.21 $7.77 1,025
2023-12-05 $8.44 $8.44 $8.44 $8.44 $7.99 23
2023-12-04 $8.36 $8.44 $8.24 $8.44 $7.99 8,043
2023-12-01 $8.62 $8.62 $8.62 $8.62 $8.16 0
2023-11-30 $8.62 $8.62 $8.62 $8.62 $8.16 1,268
2023-11-29 $8.09 $8.09 $8.09 $8.09 $7.65 0
2023-11-28 $8.09 $8.09 $8.09 $8.09 $7.65 361
2023-11-27 $8.09 $8.09 $8.09 $8.09 $7.66 0
2023-11-24 $8.09 $8.09 $8.09 $8.09 $7.66 203
2023-11-22 $8.00 $8.00 $8.00 $8.00 $7.57 948
2023-11-21 $8.05 $8.05 $8.05 $8.05 $7.62 1
2023-11-20 $8.05 $8.05 $8.05 $8.05 $7.62 3,727
2023-11-17 $7.90 $7.90 $7.90 $7.90 $7.48 300
2023-11-16 $7.39 $7.39 $7.39 $7.39 $6.99 0
2023-11-15 $7.39 $7.39 $7.39 $7.39 $6.99 0
2023-11-14 $7.39 $7.39 $7.39 $7.39 $6.99 0
2023-11-13 $7.39 $7.39 $7.39 $7.39 $6.99 954
2023-11-10 $7.31 $7.31 $7.29 $7.29 $6.89 699
2023-11-09 $7.67 $7.67 $7.67 $7.67 $7.26 10,352
2023-11-08 $7.29 $7.29 $7.29 $7.29 $6.90 1,322
2023-11-07 $7.81 $7.81 $7.81 $7.81 $7.39 100
2023-11-06 $7.63 $7.63 $7.63 $7.63 $7.22 2,069
2023-11-03 $7.57 $7.57 $7.57 $7.57 $7.16 0
2023-11-02 $7.31 $7.81 $7.31 $7.57 $7.16 1,651
2023-11-01 $7.41 $7.41 $7.41 $7.41 $7.01 0
2023-10-31 $7.41 $7.41 $7.41 $7.41 $7.01 0
2023-10-30 $7.41 $7.41 $7.41 $7.41 $7.01 1,285
2023-10-27 $7.42 $7.42 $7.42 $7.42 $7.02 2,020
2023-10-26 $8.07 $8.07 $7.56 $7.56 $7.15 1,100
2023-10-25 $8.61 $8.61 $8.61 $8.61 $8.15 1,770
2023-10-24 $8.61 $8.61 $8.61 $8.61 $8.15 38,178
2023-10-23 $8.86 $8.86 $8.86 $8.86 $8.39 2,090
2023-10-20 $8.81 $8.92 $8.81 $8.92 $8.44 2,189
2023-10-19 $8.92 $8.92 $8.92 $8.92 $8.44 0
2023-10-18 $8.92 $8.92 $8.92 $8.92 $8.44 2
2023-10-17 $8.92 $8.92 $8.92 $8.92 $8.44 3,006
2023-10-16 $9.32 $9.32 $9.32 $9.32 $8.82 12,255
2023-10-13 $9.32 $9.32 $9.32 $9.32 $8.82 0
2023-10-12 $9.32 $9.32 $9.32 $9.32 $8.82 0
2023-10-11 $9.32 $9.32 $9.32 $9.32 $8.82 78
2023-10-10 $9.50 $9.50 $9.25 $9.32 $8.82 24,038
2023-10-09 $9.29 $9.29 $9.29 $9.29 $8.79 32
2023-10-06 $9.22 $9.29 $9.12 $9.29 $8.79 1,306
2023-10-05 $9.23 $9.23 $9.23 $9.23 $8.73 690
2023-10-04 $9.23 $9.23 $9.23 $9.23 $8.73 0
2023-10-03 $9.23 $9.23 $9.23 $9.23 $8.73 2,891
2023-10-02 $9.06 $9.06 $9.06 $9.06 $8.57 0
2023-09-29 $9.06 $9.06 $9.06 $9.06 $8.57 0
2023-09-28 $9.25 $9.25 $9.06 $9.06 $8.57 547
2023-09-27 $9.11 $9.11 $8.96 $8.96 $8.47 17,620
2023-09-26 $9.18 $9.18 $9.18 $9.18 $8.69 0
2023-09-25 $9.18 $9.18 $9.18 $9.18 $8.69 0
2023-09-22 $9.18 $9.18 $9.18 $9.18 $8.69 0
2023-09-21 $9.18 $9.18 $9.18 $9.18 $8.69 0
2023-09-20 $9.18 $9.18 $9.18 $9.18 $8.69 237
2023-09-19 $9.53 $9.53 $9.53 $9.53 $9.02 0
2023-09-18 $9.53 $9.53 $9.53 $9.53 $9.02 0
2023-09-15 $9.53 $9.53 $9.53 $9.53 $9.02 2,695
2023-09-14 $9.06 $9.06 $9.06 $9.06 $8.57 0
2023-09-13 $9.06 $9.06 $9.06 $9.06 $8.57 0
2023-09-12 $9.06 $9.06 $9.06 $9.06 $8.57 1,000
2023-09-11 $9.10 $9.10 $9.10 $9.10 $8.61 20
2023-09-08 $9.10 $9.10 $9.10 $9.10 $9.10 16
2023-09-07 $9.10 $9.10 $9.10 $9.10 $9.10 0
2023-09-06 $9.10 $9.10 $9.10 $9.10 $9.10 2
2023-09-05 $9.10 $9.10 $9.10 $9.10 $9.10 0
2023-09-01 $9.10 $9.10 $9.10 $9.10 $9.10 1,424
2023-08-31 $9.17 $9.17 $9.17 $9.17 $9.17 0
2023-08-30 $9.17 $9.17 $9.17 $9.17 $9.17 100
2023-08-29 $9.02 $9.02 $9.02 $9.02 $9.02 687
2023-08-28 $8.83 $8.83 $8.83 $8.83 $8.83 0
2023-08-25 $8.83 $8.83 $8.83 $8.83 $8.83 0
2023-08-24 $8.83 $8.83 $8.83 $8.83 $8.83 46
2023-08-23 $8.83 $8.83 $8.83 $8.83 $8.83 747
2023-08-22 $8.83 $8.83 $8.83 $8.83 $8.83 0
2023-08-21 $8.83 $8.83 $8.83 $8.83 $8.83 101
2023-08-18 $9.20 $9.25 $9.20 $9.25 $9.25 1,121
2023-08-17 $9.05 $9.08 $9.05 $9.08 $9.08 1,950
2023-08-16 $9.05 $9.24 $9.05 $9.24 $9.24 44,540
2023-08-15 $9.78 $9.78 $9.78 $9.78 $9.78 411
2023-08-14 $9.63 $9.63 $9.63 $9.63 $9.63 0
2023-08-11 $9.63 $9.63 $9.63 $9.63 $9.63 0
2023-08-10 $9.63 $9.63 $9.63 $9.63 $9.63 53,640
2023-08-09 $9.55 $9.63 $9.55 $9.63 $9.57 1,658
2023-08-08 $9.10 $9.50 $9.10 $9.50 $9.44 2,325
2023-08-07 $9.42 $9.42 $9.42 $9.42 $9.36 424
2023-08-04 $9.14 $9.41 $9.14 $9.41 $9.35 339
2023-08-03 $9.50 $9.50 $9.50 $9.50 $9.44 306
2023-08-02 $9.10 $9.10 $9.10 $9.10 $9.04 714
2023-08-01 $9.55 $9.55 $9.55 $9.55 $9.49 92
2023-07-31 $9.50 $9.55 $9.50 $9.55 $9.49 1,851
2023-07-28 $9.50 $9.51 $9.49 $9.51 $9.45 3,461
2023-07-27 $8.87 $8.87 $8.87 $8.87 $8.82 250
2023-07-26 $8.86 $8.86 $8.86 $8.86 $8.81 100
2023-07-25 $9.27 $9.27 $8.90 $8.90 $8.84 1,979
2023-07-24 $9.40 $9.50 $9.20 $9.37 $9.32 8,462
2023-07-21 $9.30 $9.36 $9.30 $9.36 $9.30 4,261
2023-07-20 $8.85 $9.27 $8.85 $9.27 $9.21 391
2023-07-19 $8.66 $8.66 $8.66 $8.66 $8.60 0
2023-07-18 $8.66 $8.66 $8.66 $8.66 $8.60 49
2023-07-17 $8.66 $8.66 $8.66 $8.66 $8.60 0
2023-07-14 $8.66 $8.66 $8.66 $8.66 $8.60 212
2023-07-13 $9.00 $9.00 $8.99 $8.99 $8.93 1,300
2023-07-12 $8.70 $8.70 $8.70 $8.70 $8.65 6,135
2023-07-11 $8.68 $8.68 $8.55 $8.55 $8.50 3,150
2023-07-10 $8.82 $8.91 $8.53 $8.91 $8.85 3,627
2023-07-07 $8.80 $8.80 $8.80 $8.80 $8.75 0
2023-07-06 $8.80 $8.80 $8.80 $8.80 $8.75 0
2023-07-05 $9.00 $9.00 $8.80 $8.80 $8.75 1,231
2023-07-03 $8.72 $8.95 $8.72 $8.95 $8.89 1,278
2023-06-30 $8.30 $8.30 $8.30 $8.30 $8.25 25
2023-06-29 $8.30 $8.30 $8.30 $8.30 $8.25 5,751
2023-06-28 $8.55 $8.55 $8.55 $8.55 $8.50 1,220
2023-06-27 $8.27 $8.56 $8.27 $8.55 $8.50 512
2023-06-26 $7.97 $7.97 $7.97 $7.97 $7.92 249
2023-06-23 $8.85 $8.85 $8.34 $8.34 $8.29 4,385
2023-06-22 $9.00 $9.00 $9.00 $9.00 $8.94 300
2023-06-21 $8.78 $8.78 $8.78 $8.78 $8.73 114
2023-06-20 $8.92 $8.92 $8.74 $8.74 $8.69 1,280
2023-06-16 $8.14 $8.14 $8.14 $8.14 $8.09 6
2023-06-15 $8.14 $8.14 $8.14 $8.14 $8.09 0
2023-06-14 $8.14 $8.14 $8.14 $8.14 $8.09 6,260
2023-06-13 $8.14 $8.14 $8.14 $8.14 $8.09 143
2023-06-12 $8.17 $8.17 $8.17 $8.17 $8.12 25
2023-06-09 $8.17 $8.17 $8.17 $8.17 $8.17 3,313
2023-06-08 $8.38 $8.38 $8.38 $8.38 $8.38 4,030
2023-06-07 $8.45 $8.45 $8.45 $8.45 $8.45 229
2023-06-06 $8.45 $8.45 $8.45 $8.45 $8.45 106
2023-06-05 $8.00 $8.00 $8.00 $8.00 $8.00 0
2023-06-02 $8.00 $8.00 $8.00 $8.00 $8.00 28
2023-06-01 $8.00 $8.00 $8.00 $8.00 $8.00 0
2023-05-31 $8.00 $8.00 $8.00 $8.00 $8.00 1
2023-05-30 $8.00 $8.00 $8.00 $8.00 $8.00 2,002
2023-05-26 $7.93 $7.93 $7.93 $7.93 $7.93 99
2023-05-25 $7.93 $7.93 $7.93 $7.93 $7.93 14,693
2023-05-24 $7.81 $7.81 $7.81 $7.81 $7.81 1,296
2023-05-23 $8.33 $8.33 $8.33 $8.33 $8.33 800
2023-05-22 $8.10 $8.10 $8.10 $8.10 $8.10 3,843
2023-05-19 $7.65 $7.65 $7.65 $7.65 $7.65 3,535
2023-05-18 $7.65 $7.65 $7.65 $7.65 $7.65 0
2023-05-17 $7.61 $7.65 $7.61 $7.65 $7.65 975
2023-05-16 $7.67 $7.90 $7.61 $7.90 $7.90 3,498
2023-05-15 $7.61 $7.84 $7.61 $7.84 $7.84 1,356
2023-05-12 $7.61 $7.61 $7.61 $7.61 $7.61 1
2023-05-11 $7.75 $7.76 $7.61 $7.61 $7.61 4,997
2023-05-10 $7.66 $7.66 $7.66 $7.66 $7.66 0
2023-05-09 $7.66 $7.66 $7.66 $7.66 $7.66 0
2023-05-08 $7.66 $7.66 $7.66 $7.66 $7.66 13,512
2023-05-05 $7.47 $7.47 $7.47 $7.47 $7.47 0
2023-05-04 $7.49 $7.49 $7.47 $7.47 $7.47 220
2023-05-03 $7.52 $7.52 $7.52 $7.52 $7.52 500
2023-05-02 $8.18 $8.18 $8.18 $8.18 $8.18 2,606
2023-05-01 $8.18 $8.18 $8.18 $8.18 $8.18 506
2023-04-28 $7.70 $7.70 $7.70 $7.70 $7.70 100
2023-04-27 $7.90 $7.90 $7.90 $7.90 $7.90 0
2023-04-26 $8.08 $8.08 $7.90 $7.90 $7.90 69,333
2023-04-25 $8.07 $8.07 $8.07 $8.07 $8.07 0
2023-04-24 $8.07 $8.07 $8.07 $8.07 $8.07 0
2023-04-21 $7.93 $8.07 $7.93 $8.07 $8.07 305
2023-04-20 $8.16 $8.16 $8.16 $8.16 $8.16 6
2023-04-19 $8.16 $8.16 $8.16 $8.16 $8.16 0
2023-04-18 $8.16 $8.16 $8.16 $8.16 $8.16 0
2023-04-17 $8.22 $8.22 $8.16 $8.16 $8.16 2,978
2023-04-14 $8.22 $8.22 $8.22 $8.22 $8.22 1,478
2023-04-13 $7.54 $7.54 $7.54 $7.54 $7.54 0
2023-04-12 $7.54 $7.54 $7.54 $7.54 $7.54 2,581
2023-04-11 $7.72 $7.72 $7.72 $7.72 $7.72 0
2023-04-10 $7.72 $7.72 $7.72 $7.72 $7.72 55
2023-04-06 $7.72 $7.72 $7.72 $7.72 $7.72 0
2023-04-05 $7.72 $7.72 $7.72 $7.72 $7.72 50,363
2023-04-04 $7.63 $7.63 $7.63 $7.63 $7.63 11,483
2023-04-03 $7.77 $7.79 $7.71 $7.71 $7.71 704
2023-03-31 $7.57 $7.57 $7.57 $7.57 $7.57 134
2023-03-30 $7.43 $7.43 $7.43 $7.43 $7.43 0
2023-03-29 $7.43 $7.43 $7.43 $7.43 $7.43 0
2023-03-28 $7.43 $7.43 $7.43 $7.43 $7.43 1,719
2023-03-27 $7.12 $7.12 $7.12 $7.12 $7.12 375
2023-03-24 $7.72 $7.72 $7.72 $7.72 $7.72 50
2023-03-23 $7.83 $7.83 $7.61 $7.72 $7.72 700
2023-03-22 $8.04 $8.07 $8.04 $8.07 $8.07 243
2023-03-21 $7.43 $7.43 $7.43 $7.43 $7.43 0
2023-03-20 $7.50 $7.50 $7.43 $7.43 $7.43 4,440
2023-03-17 $8.03 $8.03 $8.03 $8.03 $8.03 0
2023-03-16 $7.73 $8.08 $7.72 $8.03 $8.03 64,653
2023-03-15 $9.53 $9.53 $9.53 $9.53 $9.53 18,621
2023-03-14 $9.53 $9.53 $9.53 $9.53 $9.53 75
2023-03-13 $9.53 $9.53 $9.53 $9.53 $9.53 84
2023-03-10 $9.53 $9.53 $9.53 $9.53 $9.53 54
2023-03-09 $9.53 $9.53 $9.53 $9.53 $9.53 0
2023-03-08 $9.53 $9.53 $9.53 $9.53 $9.53 300
2023-03-07 $9.53 $9.53 $9.53 $9.53 $9.53 50,000
2023-03-06 $9.53 $9.53 $9.53 $9.53 $9.53 23
2023-03-03 $9.53 $9.53 $9.53 $9.53 $9.53 1,576
2023-03-02 $9.34 $9.34 $9.34 $9.34 $9.34 0
2023-03-01 $9.34 $9.34 $9.34 $9.34 $9.34 0
2023-02-28 $9.34 $9.34 $9.34 $9.34 $9.34 0
2023-02-27 $9.34 $9.34 $9.34 $9.34 $9.34 28
2023-02-24 $9.34 $9.34 $9.34 $9.34 $9.34 3,655
2023-02-23 $9.10 $9.10 $9.10 $9.10 $9.10 0
2023-02-22 $9.02 $9.10 $9.02 $9.10 $8.96 338
2023-02-21 $9.32 $9.54 $9.29 $9.54 $9.40 2,732
2023-02-17 $8.88 $8.88 $8.88 $8.88 $8.75 0
2023-02-16 $8.88 $8.88 $8.88 $8.88 $8.75 50
2023-02-15 $8.88 $8.88 $8.88 $8.88 $8.75 3,593
2023-02-14 $9.04 $9.04 $9.04 $9.04 $8.90 292
2023-02-13 $9.16 $9.16 $9.16 $9.16 $9.02 33
2023-02-10 $8.66 $9.16 $8.58 $9.16 $9.02 31,362
2023-02-09 $9.25 $9.43 $9.13 $9.43 $9.43 9,388
2023-02-08 $8.15 $8.15 $8.15 $8.15 $8.15 0
2023-02-07 $8.15 $8.15 $8.15 $8.15 $8.15 0
2023-02-06 $8.15 $8.15 $8.15 $8.15 $8.15 0
2023-02-03 $8.15 $8.15 $8.15 $8.15 $8.15 1,204
2023-02-02 $8.15 $8.15 $8.15 $8.15 $8.15 49
2023-02-01 $8.15 $8.15 $8.15 $8.15 $8.15 111
2023-01-31 $8.73 $8.73 $8.73 $8.73 $8.73 0
2023-01-30 $8.65 $8.73 $8.65 $8.73 $8.73 2,702
2023-01-27 $8.75 $8.75 $8.75 $8.75 $8.75 500
2023-01-26 $8.52 $8.52 $8.52 $8.52 $8.52 95
2023-01-25 $8.52 $8.52 $8.52 $8.52 $8.52 0
2023-01-24 $8.52 $8.52 $8.52 $8.52 $8.52 5,507
2023-01-23 $8.52 $8.52 $8.52 $8.52 $8.52 58
2023-01-20 $8.52 $8.52 $8.52 $8.52 $8.52 309
2023-01-19 $8.66 $8.66 $8.64 $8.66 $8.66 8,717
2023-01-18 $8.62 $8.86 $8.62 $8.86 $8.86 615
2023-01-17 $8.75 $8.75 $8.58 $8.58 $8.58 347
2023-01-13 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-01-12 $8.50 $8.50 $8.50 $8.50 $8.50 2,047
2023-01-11 $8.38 $8.38 $8.38 $8.38 $8.38 200
2023-01-10 $8.36 $8.36 $8.36 $8.36 $8.36 95
2023-01-09 $8.36 $8.36 $8.36 $8.36 $8.36 2,000
2023-01-06 $8.41 $8.41 $8.41 $8.41 $8.41 100
2023-01-05 $8.19 $8.49 $8.19 $8.35 $8.35 3,326
2023-01-04 $7.77 $7.77 $7.77 $7.77 $7.77 1,020
2023-01-03 $7.48 $7.48 $7.48 $7.48 $7.48 0
2022-12-30 $7.48 $7.48 $7.48 $7.48 $7.48 505
2022-12-29 $7.43 $7.48 $7.43 $7.48 $7.48 13,631
2022-12-28 $7.50 $7.50 $7.50 $7.50 $7.50 10,640
2022-12-27 $7.69 $7.69 $7.69 $7.69 $7.69 5,702
2022-12-23 $7.50 $7.50 $7.50 $7.50 $7.50 0
2022-12-22 $7.50 $7.50 $7.50 $7.50 $7.50 4,971
2022-12-21 $7.37 $7.64 $7.23 $7.60 $7.60 5,445
2022-12-20 $7.60 $7.60 $7.60 $7.60 $7.60 0
2022-12-19 $7.60 $7.60 $7.60 $7.60 $7.60 5,445
2022-12-16 $7.57 $7.57 $7.54 $7.54 $7.54 57,536
2022-12-15 $7.39 $7.39 $7.38 $7.38 $7.38 1,051
2022-12-14 $7.50 $7.59 $7.50 $7.59 $7.59 4,983
2022-12-13 $7.50 $7.50 $7.39 $7.39 $7.39 1,150
2022-12-12 $7.45 $7.45 $7.32 $7.32 $7.32 3,832
2022-12-09 $7.11 $7.11 $7.11 $7.11 $7.11 0
2022-12-08 $7.11 $7.11 $7.11 $7.11 $7.11 9,153
2022-12-07 $6.87 $6.87 $6.87 $6.87 $6.87 358
2022-12-06 $7.00 $7.00 $7.00 $7.00 $7.00 600
2022-12-05 $7.20 $7.20 $7.20 $7.20 $7.20 1,157
2022-12-02 $7.40 $7.40 $7.40 $7.40 $7.40 0
2022-12-01 $7.40 $7.45 $7.06 $7.40 $7.40 6,593
2022-11-30 $7.29 $7.40 $7.29 $7.40 $7.40 1,931
2022-11-29 $7.12 $7.12 $7.12 $7.12 $7.12 0
2022-11-28 $7.12 $7.12 $7.12 $7.12 $7.12 27
2022-11-25 $7.05 $7.12 $7.05 $7.12 $7.12 3,745
2022-11-23 $7.06 $7.11 $7.06 $7.11 $7.11 1,526
2022-11-22 $6.93 $6.93 $6.93 $6.93 $6.93 5,104
2022-11-21 $6.98 $6.98 $6.71 $6.71 $6.71 6,630
2022-11-18 $6.44 $6.44 $6.44 $6.44 $6.44 10
2022-11-17 $6.44 $6.44 $6.44 $6.44 $6.44 0
2022-11-16 $6.65 $6.65 $6.44 $6.44 $6.44 4,621
2022-11-15 $6.66 $6.66 $6.66 $6.66 $6.66 2,984
2022-11-14 $6.66 $6.66 $6.66 $6.66 $6.66 187
2022-11-11 $6.99 $6.99 $6.99 $6.99 $6.99 878
2022-11-10 $6.25 $6.25 $6.25 $6.25 $6.25 1,000
2022-11-09 $6.22 $6.24 $6.17 $6.17 $6.17 15,188
2022-11-08 $6.29 $6.29 $6.29 $6.29 $6.29 1,041
2022-11-07 $6.26 $6.26 $6.26 $6.26 $6.26 0
2022-11-04 $6.26 $6.26 $6.26 $6.26 $6.26 44,019
2022-11-03 $6.00 $6.00 $6.00 $6.00 $6.00 52
2022-11-02 $6.00 $6.00 $6.00 $6.00 $6.00 20
2022-11-01 $6.00 $6.00 $6.00 $6.00 $6.00 0
2022-10-31 $6.06 $6.06 $6.00 $6.00 $6.00 10,339
2022-10-28 $5.93 $5.93 $5.93 $5.93 $5.93 1,655
2022-10-27 $6.18 $6.18 $6.18 $6.18 $6.18 22,993
2022-10-26 $6.30 $6.30 $6.30 $6.30 $6.30 1
2022-10-25 $6.56 $6.56 $5.97 $6.30 $6.30 1,803
2022-10-24 $6.03 $6.57 $6.03 $6.08 $6.08 3,337
2022-10-21 $6.15 $6.15 $6.15 $6.15 $6.15 778
2022-10-20 $6.28 $6.28 $6.06 $6.06 $6.06 3,515
2022-10-19 $6.15 $6.50 $6.15 $6.15 $6.15 4,659
2022-10-18 $6.25 $6.25 $6.25 $6.25 $6.25 7,540
2022-10-17 $6.25 $6.25 $6.25 $6.25 $6.25 1
2022-10-14 $6.25 $6.25 $6.25 $6.25 $6.25 337
2022-10-13 $6.56 $6.56 $6.25 $6.25 $6.25 1,626
2022-10-12 $5.97 $5.97 $5.97 $5.97 $5.97 5,913
2022-10-11 $5.98 $5.98 $5.98 $5.98 $5.98 922
2022-10-10 $6.49 $6.49 $5.97 $5.97 $5.97 3,194
2022-10-07 $6.74 $6.74 $6.74 $6.74 $6.74 0
2022-10-06 $6.74 $6.74 $6.74 $6.74 $6.74 183
2022-10-05 $6.64 $6.64 $6.64 $6.64 $6.64 538
2022-10-04 $6.84 $6.84 $6.26 $6.26 $6.26 2,000
2022-10-03 $6.68 $6.68 $6.68 $6.68 $6.68 18
2022-09-30 $5.92 $6.68 $5.92 $6.68 $6.68 1,841
2022-09-29 $6.16 $6.29 $6.16 $6.29 $6.29 3,083
2022-09-28 $5.81 $5.81 $5.81 $5.81 $5.81 3,263
2022-09-27 $6.71 $6.71 $6.71 $6.71 $6.71 2,538
2022-09-26 $6.32 $6.33 $6.18 $6.18 $6.18 2,201
2022-09-23 $6.20 $6.20 $6.20 $6.20 $6.20 3,961
2022-09-22 $6.51 $6.51 $6.51 $6.51 $6.51 22,090
2022-09-21 $6.79 $6.79 $6.51 $6.51 $6.51 993
2022-09-20 $7.24 $7.24 $7.24 $7.24 $7.24 784
2022-09-19 $6.49 $7.24 $6.49 $7.24 $7.24 1,646
2022-09-16 $6.49 $6.51 $6.49 $6.51 $6.51 3,592
2022-09-15 $7.43 $7.43 $7.43 $7.43 $7.43 0
2022-09-14 $7.43 $7.43 $6.79 $7.43 $7.43 655
2022-09-13 $6.73 $6.73 $6.73 $6.73 $6.73 530
2022-09-12 $7.16 $7.16 $7.16 $7.16 $7.16 60
2022-09-09 $7.08 $7.16 $7.08 $7.16 $7.16 2,088
2022-09-08 $6.39 $6.39 $6.39 $6.39 $6.39 59
2022-09-07 $6.62 $6.62 $6.62 $6.62 $6.62 57,665
2022-09-06 $6.69 $7.02 $6.55 $6.62 $6.62 57,665
2022-09-02 $7.07 $7.07 $7.05 $7.05 $7.05 2,186
2022-09-01 $7.07 $7.07 $7.07 $7.07 $7.07 0
2022-08-31 $7.07 $7.07 $7.07 $7.07 $7.07 896
2022-08-30 $6.77 $6.77 $6.61 $6.61 $6.61 501
2022-08-29 $6.64 $6.64 $6.64 $6.64 $6.64 0
2022-08-26 $6.64 $6.64 $6.64 $6.64 $6.64 0
2022-08-25 $6.64 $6.64 $6.64 $6.64 $6.64 100
2022-08-24 $7.07 $7.07 $7.07 $7.07 $7.07 0
2022-08-23 $7.07 $7.07 $7.07 $7.07 $7.07 2
2022-08-22 $7.07 $7.07 $7.07 $7.07 $7.07 859
2022-08-19 $6.82 $6.82 $6.82 $6.82 $6.82 500
2022-08-18 $7.26 $7.26 $7.26 $7.26 $7.26 171
2022-08-17 $6.92 $6.99 $6.92 $6.99 $6.99 5,855
2022-08-16 $7.30 $7.51 $7.30 $7.51 $7.51 367
2022-08-15 $7.36 $7.36 $7.36 $7.36 $7.36 2,793
2022-08-12 $7.06 $7.06 $7.06 $7.06 $7.06 3,024
2022-08-11 $7.03 $7.06 $7.03 $7.06 $7.06 1,071
2022-08-10 $7.50 $7.50 $7.50 $7.50 $7.46 0
2022-08-09 $7.50 $7.50 $7.50 $7.50 $7.46 0
2022-08-08 $7.39 $7.50 $7.33 $7.50 $7.46 1,610
2022-08-05 $7.32 $7.32 $7.32 $7.32 $7.28 140
2022-08-04 $6.92 $6.92 $6.92 $6.92 $6.88 0
2022-08-03 $6.92 $6.92 $6.92 $6.92 $6.88 0
2022-08-02 $7.22 $7.22 $6.92 $6.92 $6.88 10,768
2022-08-01 $6.86 $7.18 $6.86 $7.18 $7.14 490
2022-07-29 $7.01 $7.10 $7.01 $7.10 $7.06 1,759
2022-07-28 $7.08 $7.08 $7.08 $7.08 $7.04 0
2022-07-27 $6.75 $7.08 $6.75 $7.08 $7.04 4,932
2022-07-26 $7.08 $7.08 $7.08 $7.08 $7.04 25
2022-07-25 $7.08 $7.08 $7.08 $7.08 $7.04 1,518
2022-07-22 $7.08 $7.08 $6.60 $6.61 $6.57 2,223
2022-07-21 $7.25 $7.25 $7.11 $7.11 $7.07 2,050
2022-07-20 $6.45 $6.45 $6.45 $6.45 $6.41 0
2022-07-19 $6.45 $6.45 $6.45 $6.45 $6.41 0
2022-07-18 $6.45 $6.45 $6.45 $6.45 $6.41 150
2022-07-15 $6.48 $6.50 $6.48 $6.50 $6.47 4,752
2022-07-14 $6.48 $6.48 $6.29 $6.29 $6.26 4,202
2022-07-13 $6.75 $6.75 $6.75 $6.75 $6.71 1,164
2022-07-12 $6.82 $6.82 $6.82 $6.82 $6.78 200
2022-07-11 $6.85 $6.98 $6.85 $6.98 $6.94 1,200
2022-07-08 $7.09 $7.09 $7.09 $7.09 $7.05 75
2022-07-07 $7.32 $7.32 $7.03 $7.09 $7.05 4,867
2022-07-06 $7.00 $7.00 $6.60 $7.00 $6.96 2,984
2022-07-05 $6.90 $7.25 $6.90 $7.25 $7.21 6,186
2022-07-01 $7.73 $7.73 $7.17 $7.17 $7.13 5,365
2022-06-30 $7.45 $7.55 $7.45 $7.55 $7.51 7,000
2022-06-29 $7.92 $7.92 $7.92 $7.92 $7.88 2,870
2022-06-28 $7.56 $7.56 $7.56 $7.56 $7.52 46,137
2022-06-27 $7.65 $7.65 $7.65 $7.65 $7.61 257
2022-06-24 $6.87 $7.25 $6.87 $7.25 $7.20 6,185
2022-06-23 $7.86 $7.86 $7.86 $7.86 $7.81 16,658
2022-06-22 $7.86 $7.86 $7.86 $7.86 $7.81 5
2022-06-21 $7.27 $7.86 $7.27 $7.86 $7.81 1,868
2022-06-17 $6.90 $6.90 $6.80 $6.84 $6.80 1,338
2022-06-16 $7.19 $7.19 $7.19 $7.19 $7.15 208
2022-06-15 $7.31 $7.31 $7.31 $7.31 $7.27 1,733
2022-06-14 $7.05 $7.26 $7.05 $7.26 $7.22 125,431
2022-06-13 $6.77 $6.77 $6.77 $6.77 $6.73 599
2022-06-10 $6.95 $6.95 $6.95 $6.95 $6.91 4,639
2022-06-09 $7.96 $7.96 $7.96 $7.96 $7.91 43
2022-06-08 $7.96 $7.96 $7.96 $7.96 $7.91 778
2022-06-07 $7.75 $7.75 $7.75 $7.75 $7.71 0
2022-06-06 $7.75 $7.75 $7.75 $7.75 $7.71 500
2022-06-03 $7.65 $7.65 $7.61 $7.61 $7.57 760
2022-06-02 $7.86 $7.86 $7.78 $7.86 $7.82 1,800
2022-06-01 $7.98 $8.12 $7.98 $8.12 $8.07 2,900
2022-05-31 $7.94 $7.98 $7.87 $7.87 $7.82 4,192
2022-05-27 $7.90 $7.90 $7.90 $7.90 $7.86 1,000
2022-05-26 $7.75 $7.75 $7.75 $7.75 $7.71 600
2022-05-25 $7.69 $7.69 $7.69 $7.69 $7.64 1,000
2022-05-24 $7.59 $7.75 $7.59 $7.75 $7.71 2,676
2022-05-23 $7.53 $7.72 $7.53 $7.71 $7.67 4,776
2022-05-20 $7.51 $7.51 $7.51 $7.51 $7.47 0
2022-05-19 $7.05 $7.51 $7.05 $7.51 $7.47 705
2022-05-18 $7.55 $7.55 $7.55 $7.55 $7.51 100
2022-05-17 $7.38 $7.45 $7.28 $7.44 $7.40 78,123
2022-05-16 $7.15 $7.23 $7.15 $7.23 $7.19 344,259
2022-05-13 $7.05 $7.13 $7.05 $7.11 $7.07 2,538
2022-05-12 $6.90 $6.90 $6.89 $6.89 $6.85 450
2022-05-11 $6.89 $6.89 $6.89 $6.89 $6.85 3,000
2022-05-10 $6.96 $6.96 $6.75 $6.75 $6.71 3,728
2022-05-09 $6.83 $6.83 $6.75 $6.75 $6.71 4,286
2022-05-06 $6.91 $6.91 $6.91 $6.91 $6.87 0
2022-05-05 $6.98 $6.98 $6.91 $6.91 $6.87 2,034
2022-05-04 $7.00 $7.00 $7.00 $7.00 $6.96 1,585
2022-05-03 $7.06 $7.06 $7.06 $7.06 $7.02 200
2022-05-02 $6.88 $6.88 $6.88 $6.88 $6.84 0
2022-04-29 $6.88 $6.88 $6.88 $6.88 $6.84 1,000
2022-04-28 $6.43 $6.43 $6.43 $6.43 $6.39 4,000
2022-04-27 $6.43 $6.43 $6.43 $6.43 $6.39 0
2022-04-26 $6.43 $6.43 $6.43 $6.43 $6.39 0
2022-04-25 $6.35 $6.43 $6.35 $6.43 $6.39 30,100
2022-04-22 $6.79 $6.79 $6.79 $6.79 $6.75 0
2022-04-21 $6.79 $6.79 $6.79 $6.79 $6.75 100
2022-04-20 $6.54 $6.54 $6.54 $6.54 $6.50 0
2022-04-19 $6.54 $6.54 $6.54 $6.54 $6.50 0
2022-04-18 $6.54 $6.54 $6.54 $6.54 $6.50 0
2022-04-14 $6.54 $6.54 $6.54 $6.54 $6.50 0
2022-04-13 $6.36 $6.54 $6.36 $6.54 $6.50 7,005
2022-04-12 $6.47 $6.47 $6.47 $6.47 $6.43 9,799
2022-04-11 $6.53 $6.53 $6.53 $6.53 $6.49 3,007
2022-04-08 $6.36 $6.36 $6.36 $6.36 $6.32 0
2022-04-07 $6.36 $6.36 $6.36 $6.36 $6.32 3,322
2022-04-06 $6.62 $6.66 $6.50 $6.53 $6.49 40,587
2022-04-05 $6.73 $6.73 $6.73 $6.73 $6.69 100
2022-04-04 $6.78 $6.78 $6.78 $6.78 $6.74 310
2022-04-01 $6.44 $6.44 $6.44 $6.44 $6.40 35,000
2022-03-31 $6.88 $6.88 $6.88 $6.88 $6.84 0
2022-03-30 $6.88 $6.88 $6.88 $6.88 $6.84 0
2022-03-29 $6.88 $6.88 $6.88 $6.88 $6.84 200
2022-03-28 $6.88 $6.88 $6.88 $6.88 $6.84 219
2022-03-25 $6.38 $6.38 $6.38 $6.38 $6.34 463
2022-03-24 $6.69 $6.69 $6.38 $6.38 $6.34 5,963
2022-03-23 $6.62 $6.62 $6.62 $6.62 $6.58 15
2022-03-22 $6.62 $6.62 $6.62 $6.62 $6.58 0
2022-03-21 $6.62 $6.62 $6.62 $6.62 $6.58 0
2022-03-18 $6.62 $6.62 $6.62 $6.62 $6.58 2,188
2022-03-17 $6.60 $6.60 $6.60 $6.60 $6.56 500
2022-03-16 $6.60 $6.60 $6.60 $6.60 $6.56 2,000
2022-03-15 $6.25 $6.25 $6.21 $6.21 $6.17 700
2022-03-14 $6.62 $6.62 $6.62 $6.62 $6.58 0
2022-03-11 $6.62 $6.62 $6.62 $6.62 $6.58 0
2022-03-10 $6.62 $6.62 $6.62 $6.62 $6.58 330
2022-03-09 $6.25 $6.62 $6.18 $6.62 $6.58 4,327
2022-03-08 $5.84 $5.84 $5.84 $5.84 $5.81 0
2022-03-07 $6.05 $6.05 $5.84 $5.84 $5.81 25,458
2022-03-04 $6.26 $6.26 $6.06 $6.06 $6.03 517
2022-03-03 $6.56 $6.94 $6.56 $6.94 $6.90 3,303
2022-03-02 $7.55 $7.55 $7.55 $7.55 $7.51 34
2022-03-01 $7.55 $7.55 $7.55 $7.55 $7.51 25
2022-02-28 $7.55 $7.55 $7.55 $7.55 $7.51 0
2022-02-25 $7.37 $7.55 $7.37 $7.55 $7.51 1,500
2022-02-24 $7.00 $7.00 $6.93 $6.98 $6.94 1,307
2022-02-23 $7.70 $7.70 $7.70 $7.70 $7.56 25
2022-02-22 $7.70 $7.70 $7.70 $7.70 $7.56 0
2022-02-18 $7.70 $7.70 $7.70 $7.70 $7.56 643
2022-02-17 $7.35 $7.35 $7.27 $7.27 $7.14 656
2022-02-16 $7.40 $7.40 $7.40 $7.40 $7.26 0
2022-02-15 $7.40 $7.40 $7.40 $7.40 $7.26 0
2022-02-14 $7.45 $7.45 $7.40 $7.40 $7.26 337
2022-02-11 $7.66 $7.66 $7.66 $7.66 $7.52 0
2022-02-10 $7.66 $7.66 $7.66 $7.66 $7.52 100
2022-02-09 $7.62 $7.62 $7.62 $7.62 $7.48 0
2022-02-08 $7.68 $7.73 $7.62 $7.62 $7.48 3,819
2022-02-07 $7.65 $7.65 $7.36 $7.36 $7.23 8,971
2022-02-04 $7.43 $7.55 $7.43 $7.54 $7.40 2,170
2022-02-03 $7.50 $7.62 $7.37 $7.40 $7.26 14,647
2022-02-02 $7.36 $7.48 $7.36 $7.45 $7.31 32,348
2022-02-01 $7.38 $7.38 $7.38 $7.38 $7.24 1,017
2022-01-31 $7.15 $7.15 $7.15 $7.15 $7.02 9,300
2022-01-28 $7.40 $7.40 $7.40 $7.40 $7.26 1,007
2022-01-27 $7.20 $7.43 $7.20 $7.40 $7.26 6,682
2022-01-26 $7.07 $7.13 $7.07 $7.13 $7.00 8,846
2022-01-25 $6.68 $6.68 $6.68 $6.68 $6.56 11,300
2022-01-24 $6.68 $6.68 $6.68 $6.68 $6.56 1,092
2022-01-21 $7.10 $7.10 $7.10 $7.10 $6.97 0
2022-01-20 $7.10 $7.10 $7.10 $7.10 $6.97 0
2022-01-19 $7.10 $7.10 $7.10 $7.10 $6.97 0
2022-01-18 $6.91 $7.10 $6.91 $7.10 $6.97 1,500
2022-01-14 $7.08 $7.20 $7.00 $7.20 $7.07 6,875
2022-01-13 $6.85 $7.00 $6.85 $7.00 $6.87 2,000
2022-01-12 $6.80 $6.80 $6.78 $6.80 $6.68 1,400
2022-01-11 $6.61 $6.61 $6.61 $6.61 $6.49 0
2022-01-10 $6.61 $6.61 $6.61 $6.61 $6.49 12,114
2022-01-07 $6.20 $6.20 $6.20 $6.20 $6.08 0
2022-01-06 $6.20 $6.20 $6.20 $6.20 $6.08 50
2022-01-05 $6.24 $6.24 $6.20 $6.20 $6.08 7,689
2022-01-04 $6.20 $6.45 $6.20 $6.34 $6.22 4,190
2022-01-03 $5.87 $5.87 $5.87 $5.87 $5.76 0
2021-12-31 $5.87 $5.87 $5.87 $5.87 $5.76 200
2021-12-30 $5.85 $6.00 $5.85 $6.00 $5.89 601
2021-12-29 $6.00 $6.00 $5.84 $5.84 $5.73 2,352
2021-12-28 $5.91 $5.99 $5.91 $5.99 $5.88 1,400
2021-12-27 $6.02 $6.02 $6.02 $6.02 $5.90 2,115
2021-12-23 $5.67 $5.67 $5.67 $5.67 $5.57 3,093
2021-12-22 $5.55 $5.58 $5.55 $5.58 $5.48 3,051
2021-12-21 $5.61 $5.61 $5.61 $5.61 $5.50 6,277
2021-12-20 $5.60 $5.60 $5.60 $5.60 $5.50 39,850
2021-12-17 $5.72 $5.72 $5.72 $5.72 $5.62 836
2021-12-16 $5.60 $5.70 $5.60 $5.69 $5.59 5,454
2021-12-15 $5.41 $5.54 $5.41 $5.54 $5.44 1,197
2021-12-14 $5.53 $5.53 $5.53 $5.53 $5.43 0
2021-12-13 $5.78 $5.78 $5.53 $5.53 $5.43 31,100
2021-12-10 $5.76 $5.76 $5.76 $5.76 $5.65 12,140
2021-12-09 $5.76 $5.76 $5.76 $5.76 $5.65 12,415
2021-12-08 $5.92 $5.92 $5.92 $5.92 $5.81 872
2021-12-07 $5.80 $5.80 $5.80 $5.80 $5.69 23,552
2021-12-06 $5.63 $5.85 $5.63 $5.85 $5.74 449
2021-12-03 $5.63 $5.63 $5.63 $5.63 $5.53 25,094
2021-12-02 $5.71 $5.80 $5.71 $5.80 $5.69 2,764
2021-12-01 $5.72 $5.73 $5.72 $5.73 $5.62 163,742
2021-11-30 $5.57 $5.57 $5.57 $5.57 $5.47 10,220
2021-11-29 $5.62 $5.62 $5.55 $5.57 $5.47 2,700
2021-11-26 $5.70 $5.70 $5.47 $5.47 $5.37 3,050
2021-11-24 $6.11 $6.11 $6.11 $6.11 $5.99 0
2021-11-23 $6.11 $6.11 $6.11 $6.11 $5.99 0
2021-11-22 $6.11 $6.11 $6.11 $6.11 $5.99 546
2021-11-19 $6.11 $6.18 $6.02 $6.18 $6.07 3,155
2021-11-18 $6.23 $6.23 $6.23 $6.23 $6.12 2,000
2021-11-17 $6.21 $6.21 $6.21 $6.21 $6.10 90
2021-11-16 $6.21 $6.21 $6.21 $6.21 $6.10 0
2021-11-15 $6.21 $6.36 $6.21 $6.21 $6.10 1,400
2021-11-12 $6.21 $6.21 $6.21 $6.21 $6.10 215
2021-11-11 $6.34 $6.34 $6.34 $6.34 $6.22 100
2021-11-10 $6.10 $6.10 $6.10 $6.10 $5.98 150
2021-11-09 $6.14 $6.14 $6.14 $6.14 $6.03 16,286
2021-11-08 $6.14 $6.14 $6.14 $6.14 $6.03 2,600
2021-11-05 $6.18 $6.24 $6.10 $6.10 $5.99 12,685
2021-11-04 $6.11 $6.11 $6.02 $6.05 $5.94 1,762
2021-11-03 $6.25 $6.25 $6.25 $6.25 $6.14 21,840
2021-11-02 $6.85 $6.85 $6.85 $6.85 $6.72 171,640
2021-11-01 $6.88 $6.99 $6.85 $6.85 $6.72 171,640
2021-10-29 $6.80 $6.80 $6.80 $6.80 $6.68 400
2021-10-28 $6.68 $6.68 $6.68 $6.68 $6.56 642
2021-10-27 $6.88 $6.88 $6.88 $6.88 $6.75 0
2021-10-26 $6.88 $6.88 $6.88 $6.88 $6.75 32
2021-10-25 $6.77 $6.88 $6.77 $6.88 $6.75 700
2021-10-22 $6.78 $6.78 $6.78 $6.78 $6.66 6
2021-10-21 $6.78 $6.78 $6.78 $6.78 $6.66 0
2021-10-20 $6.67 $6.78 $6.67 $6.78 $6.66 1,178
2021-10-19 $6.82 $6.82 $6.82 $6.82 $6.69 2,567
2021-10-18 $6.73 $6.76 $6.65 $6.73 $6.60 6,816
2021-10-15 $6.73 $6.73 $6.73 $6.73 $6.61 1,073
2021-10-14 $6.54 $6.54 $6.54 $6.54 $6.42 5
2021-10-13 $6.54 $6.54 $6.54 $6.54 $6.42 0
2021-10-12 $6.68 $6.68 $6.54 $6.54 $6.42 407
2021-10-11 $6.75 $6.78 $6.75 $6.78 $6.66 795
2021-10-08 $6.50 $6.50 $6.50 $6.50 $6.38 5,396
2021-10-07 $6.33 $6.50 $6.33 $6.50 $6.38 9,330
2021-10-06 $6.13 $6.13 $6.13 $6.13 $6.02 38,987
2021-10-05 $6.00 $6.00 $6.00 $6.00 $5.89 150
2021-10-04 $5.75 $5.75 $5.75 $5.75 $5.64 0
2021-10-01 $5.75 $5.75 $5.75 $5.75 $5.64 1,562
2021-09-30 $5.75 $5.75 $5.75 $5.75 $5.64 1
2021-09-29 $5.64 $5.88 $5.64 $5.75 $5.64 64,682
2021-09-28 $5.95 $5.95 $5.95 $5.95 $5.84 250
2021-09-27 $6.08 $6.08 $6.08 $6.08 $5.97 0
2021-09-24 $5.63 $6.08 $5.63 $6.08 $5.97 17,186
2021-09-23 $6.02 $6.02 $6.02 $6.02 $5.91 16,000
2021-09-22 $5.58 $6.06 $5.58 $6.02 $5.91 2,500
2021-09-21 $5.64 $5.70 $5.56 $5.70 $5.60 1,865
2021-09-20 $5.55 $5.70 $5.55 $5.70 $5.60 995
2021-09-17 $6.32 $6.32 $6.32 $6.32 $6.20 0
2021-09-16 $6.32 $6.32 $6.32 $6.32 $6.20 1,503
2021-09-15 $6.26 $6.26 $6.26 $6.26 $6.15 0
2021-09-14 $6.39 $6.39 $6.26 $6.26 $6.15 505
2021-09-13 $6.15 $6.15 $6.15 $6.15 $6.04 0
2021-09-10 $6.03 $6.15 $6.03 $6.15 $6.04 950
2021-09-09 $6.18 $6.18 $6.18 $6.18 $6.07 6,900
2021-09-08 $6.26 $6.26 $6.26 $6.26 $6.14 0
2021-09-07 $6.26 $6.26 $6.26 $6.26 $6.14 10
2021-09-03 $6.26 $6.26 $6.26 $6.26 $6.14 62
2021-09-02 $6.25 $6.31 $6.25 $6.26 $6.14 1,941
2021-09-01 $6.16 $6.20 $6.16 $6.20 $6.09 1,757
2021-08-31 $6.20 $6.20 $6.20 $6.20 $6.09 2,445
2021-08-30 $6.20 $6.20 $6.20 $6.20 $6.09 100
2021-08-27 $6.20 $6.20 $6.20 $6.20 $6.09 100
2021-08-26 $6.16 $6.23 $6.16 $6.23 $6.12 64,630
2021-08-25 $6.26 $6.26 $6.26 $6.26 $6.15 200
2021-08-24 $6.21 $6.21 $6.21 $6.21 $6.10 73
2021-08-23 $6.21 $6.21 $6.21 $6.21 $6.10 12,566
2021-08-20 $6.00 $6.00 $6.00 $6.00 $5.89 2,010
2021-08-19 $6.17 $6.17 $6.17 $6.17 $6.06 300
2021-08-18 $6.30 $6.30 $6.30 $6.30 $6.18 0
2021-08-17 $6.30 $6.30 $6.30 $6.30 $6.18 321
2021-08-16 $6.40 $6.40 $6.16 $6.16 $6.05 3,900
2021-08-13 $6.40 $6.50 $6.33 $6.45 $6.33 100
2021-08-12 $6.45 $6.45 $6.45 $6.45 $6.33 0
2021-08-11 $6.45 $6.45 $6.45 $6.45 $6.30 0
2021-08-10 $6.45 $6.45 $6.45 $6.45 $6.30 100
2021-08-09 $6.37 $6.37 $6.37 $6.37 $6.22 4,153
2021-08-06 $6.25 $6.50 $6.17 $6.17 $6.03 3,907
2021-08-05 $6.50 $6.50 $6.50 $6.50 $6.35 400
2021-08-04 $6.04 $6.04 $6.04 $6.04 $5.90 0
2021-08-03 $6.04 $6.04 $6.04 $6.04 $5.90 10
2021-08-02 $6.04 $6.04 $6.04 $6.04 $5.90 17
2021-07-30 $6.04 $6.04 $6.04 $6.04 $5.90 0
2021-07-29 $6.04 $6.04 $6.04 $6.04 $5.90 0
2021-07-28 $6.04 $6.04 $6.04 $6.04 $5.90 0
2021-07-27 $6.04 $6.04 $6.04 $6.04 $5.90 350
2021-07-26 $5.96 $6.04 $5.96 $6.04 $5.90 9,115
2021-07-23 $5.80 $5.95 $5.80 $5.95 $5.81 2,500
2021-07-22 $5.69 $5.85 $5.69 $5.85 $5.71 4,768
2021-07-21 $5.57 $5.57 $5.57 $5.57 $5.44 5
2021-07-20 $5.67 $5.67 $5.57 $5.57 $5.44 5,525
2021-07-19 $5.91 $5.91 $5.60 $5.60 $5.47 1,996
2021-07-16 $6.06 $6.06 $6.00 $6.00 $5.86 1,898
2021-07-15 $6.10 $6.10 $6.10 $6.10 $5.96 650
2021-07-14 $6.14 $6.14 $6.06 $6.06 $5.92 45,003
2021-07-13 $6.26 $6.26 $6.26 $6.26 $6.12 100
2021-07-12 $6.30 $6.32 $6.06 $6.06 $5.92 1,566
2021-07-09 $6.24 $6.24 $6.24 $6.24 $6.10 60,379
2021-07-08 $6.24 $6.24 $6.24 $6.24 $6.10 2,100
2021-07-07 $6.24 $6.24 $6.24 $6.24 $6.09 100
2021-07-06 $6.20 $6.20 $6.20 $6.20 $6.06 500
2021-07-02 $6.31 $6.31 $6.20 $6.20 $6.06 1,440
2021-07-01 $6.36 $6.36 $6.31 $6.31 $6.17 4,263
2021-06-30 $6.47 $6.47 $6.47 $6.47 $6.32 147
2021-06-29 $6.61 $6.61 $6.46 $6.46 $6.31 303
2021-06-28 $6.49 $6.50 $6.49 $6.50 $6.36 9,700
2021-06-25 $6.57 $6.57 $6.55 $6.55 $6.40 36,962
2021-06-24 $6.45 $6.45 $6.45 $6.45 $6.30 7,903
2021-06-23 $6.80 $6.80 $6.42 $6.42 $6.27 11,600
2021-06-22 $6.60 $6.80 $6.60 $6.80 $6.64 16,000
2021-06-21 $6.50 $6.50 $6.50 $6.50 $6.35 0
2021-06-18 $6.31 $6.50 $6.31 $6.50 $6.35 600
2021-06-17 $7.05 $7.05 $7.05 $7.05 $6.89 0
2021-06-16 $7.05 $7.05 $7.05 $7.05 $6.89 0
2021-06-15 $7.05 $7.05 $7.05 $7.05 $6.89 3,000
2021-06-14 $6.75 $6.75 $6.75 $6.75 $6.60 0
2021-06-11 $6.75 $6.75 $6.75 $6.75 $6.60 200
2021-06-10 $7.10 $7.10 $7.10 $7.10 $6.94 0
2021-06-09 $7.10 $7.10 $7.10 $7.10 $6.94 301
2021-06-08 $7.10 $7.10 $7.10 $7.10 $6.94 500
2021-06-07 $6.95 $6.95 $6.95 $6.95 $6.79 161
2021-06-04 $7.49 $7.49 $6.95 $6.95 $6.79 1,236
2021-06-03 $7.38 $7.38 $7.38 $7.38 $7.21 117
2021-06-02 $7.09 $7.37 $6.75 $6.75 $6.60 2,084
2021-06-01 $7.10 $7.10 $7.10 $7.10 $6.94 501
2021-05-28 $7.23 $7.23 $7.23 $7.23 $7.07 0
2021-05-27 $7.23 $7.23 $7.23 $7.23 $7.07 3,317
2021-05-26 $7.15 $7.15 $7.15 $7.15 $6.99 0
2021-05-25 $7.15 $7.15 $7.15 $7.15 $6.99 101
2021-05-24 $7.20 $7.20 $7.15 $7.15 $6.99 640
2021-05-21 $7.57 $7.57 $7.25 $7.25 $7.08 5,109
2021-05-20 $6.62 $6.62 $6.62 $6.62 $6.47 1
2021-05-19 $6.62 $6.62 $6.62 $6.62 $6.47 303
2021-05-18 $7.18 $7.21 $6.96 $7.21 $7.05 3,123
2021-05-17 $7.17 $7.17 $7.17 $7.17 $7.00 0
2021-05-14 $7.17 $7.17 $7.17 $7.17 $7.00 0
2021-05-13 $7.17 $7.17 $7.17 $7.17 $7.00 67
2021-05-12 $7.32 $7.32 $7.17 $7.17 $7.00 839
2021-05-11 $7.17 $7.17 $7.17 $7.17 $7.01 0
2021-05-10 $6.96 $7.17 $6.96 $7.17 $7.01 950
2021-05-07 $7.14 $7.14 $7.14 $7.14 $6.98 5
2021-05-06 $7.14 $7.14 $7.14 $7.14 $6.98 0
2021-05-05 $7.14 $7.14 $7.14 $7.14 $6.98 0
2021-05-04 $7.14 $7.14 $7.14 $7.14 $6.98 0
2021-05-03 $7.14 $7.14 $7.14 $7.14 $6.98 152
2021-04-30 $7.21 $7.21 $7.21 $7.21 $7.05 20
2021-04-29 $7.25 $7.25 $7.19 $7.21 $7.05 32,663
2021-04-28 $6.79 $6.79 $6.79 $6.79 $6.63 500
2021-04-27 $6.72 $6.72 $6.72 $6.72 $6.57 60
2021-04-26 $6.72 $6.72 $6.72 $6.72 $6.57 100
2021-04-23 $6.55 $6.55 $6.52 $6.55 $6.40 1,030
2021-04-22 $6.61 $6.61 $6.61 $6.61 $6.46 1
2021-04-21 $6.61 $6.61 $6.61 $6.61 $6.46 500
2021-04-20 $6.85 $6.85 $6.85 $6.85 $6.69 6
2021-04-19 $6.85 $6.85 $6.85 $6.85 $6.69 200
2021-04-16 $6.81 $6.81 $6.81 $6.81 $6.65 522
2021-04-15 $6.84 $6.84 $6.84 $6.84 $6.68 500
2021-04-14 $6.50 $6.50 $6.50 $6.50 $6.35 50
2021-04-13 $6.50 $6.50 $6.50 $6.50 $6.35 10,560
2021-04-12 $6.92 $6.92 $6.92 $6.92 $6.76 10
2021-04-09 $6.92 $6.92 $6.92 $6.92 $6.76 1,845
2021-04-08 $6.82 $6.82 $6.82 $6.82 $6.66 150
2021-04-07 $6.81 $6.81 $6.81 $6.81 $6.65 1,000
2021-04-06 $6.81 $6.81 $6.81 $6.81 $6.65 9
2021-04-05 $6.81 $6.81 $6.81 $6.81 $6.65 225
2021-04-01 $6.95 $6.95 $6.95 $6.95 $6.79 0
2021-03-31 $6.95 $6.95 $6.95 $6.95 $6.79 1,767
2021-03-30 $6.95 $6.95 $6.95 $6.95 $6.79 2
2021-03-29 $6.95 $6.95 $6.95 $6.95 $6.79 1,428
2021-03-26 $6.90 $6.90 $6.78 $6.78 $6.63 604
2021-03-25 $6.70 $6.70 $6.70 $6.70 $6.54 2,444
2021-03-24 $6.70 $6.70 $6.69 $6.70 $6.54 27,500
2021-03-23 $6.72 $6.72 $6.72 $6.72 $6.57 12,458
2021-03-22 $6.72 $6.72 $6.72 $6.72 $6.57 1
2021-03-19 $6.85 $6.85 $6.72 $6.72 $6.57 17,509
2021-03-18 $7.18 $7.18 $7.18 $7.18 $7.02 2,500
2021-03-17 $6.87 $6.99 $6.87 $6.99 $6.83 1,478
2021-03-16 $6.84 $6.84 $6.84 $6.84 $6.68 9
2021-03-15 $6.84 $6.84 $6.84 $6.84 $6.68 223
2021-03-12 $6.60 $6.83 $6.60 $6.83 $6.67 861
2021-03-11 $6.81 $6.81 $6.81 $6.81 $6.65 0
2021-03-10 $6.81 $6.81 $6.81 $6.81 $6.65 500
2021-03-09 $6.82 $6.82 $6.81 $6.81 $6.65 1,218
2021-03-08 $7.06 $7.06 $7.06 $7.06 $6.90 472
2021-03-05 $6.67 $7.03 $6.67 $7.02 $6.86 33,674
2021-03-04 $6.73 $6.73 $6.70 $6.70 $6.55 905
2021-03-03 $6.75 $6.84 $6.75 $6.84 $6.60 926
2021-03-02 $7.05 $7.05 $6.60 $6.60 $6.36 1,012
2021-03-01 $6.60 $6.60 $6.60 $6.60 $6.36 0
2021-02-26 $6.26 $6.60 $6.26 $6.60 $6.36 405
2021-02-25 $6.99 $6.99 $6.87 $6.87 $6.62 510
2021-02-24 $7.02 $7.02 $7.02 $7.02 $6.77 100
2021-02-23 $7.05 $7.10 $7.05 $7.10 $6.85 3,897
2021-02-22 $7.00 $7.03 $7.00 $7.01 $6.76 2,451
2021-02-19 $6.84 $6.84 $6.84 $6.84 $6.60 184
2021-02-18 $6.90 $6.90 $6.90 $6.90 $6.65 0
2021-02-17 $7.04 $7.04 $6.90 $6.90 $6.65 3,000
2021-02-16 $6.37 $6.37 $6.37 $6.37 $6.14 20
2021-02-12 $6.37 $6.37 $6.37 $6.37 $6.14 0
2021-02-11 $6.37 $6.37 $6.37 $6.37 $6.14 100
2021-02-10 $6.25 $6.25 $6.25 $6.25 $6.02 1,737
2021-02-09 $6.43 $6.43 $6.25 $6.25 $6.03 1,737
2021-02-08 $6.30 $6.30 $6.16 $6.16 $5.94 691
2021-02-05 $6.15 $6.15 $6.15 $6.15 $5.93 9,665
2021-02-04 $6.14 $6.25 $5.89 $6.25 $6.03 2,971
2021-02-03 $5.98 $5.98 $5.98 $5.98 $5.77 2,064
2021-02-02 $6.15 $6.15 $6.05 $6.05 $5.83 787
2021-02-01 $6.01 $6.01 $6.01 $6.01 $5.79 40
2021-01-29 $5.98 $6.01 $5.98 $6.01 $5.79 573
2021-01-28 $6.24 $6.24 $6.24 $6.24 $6.02 1,000
2021-01-27 $6.32 $6.32 $6.32 $6.32 $6.09 34
2021-01-26 $6.32 $6.32 $6.32 $6.32 $6.09 57,468
2021-01-25 $5.84 $6.36 $5.84 $6.24 $6.01 3,480
2021-01-22 $6.32 $6.32 $6.25 $6.25 $6.03 1,110
2021-01-21 $6.45 $6.59 $6.45 $6.59 $6.35 621
2021-01-20 $6.50 $6.50 $6.50 $6.50 $6.27 500
2021-01-19 $6.55 $6.55 $6.49 $6.49 $6.26 1,205
2021-01-15 $6.67 $6.67 $6.60 $6.61 $6.37 2,305
2021-01-14 $6.67 $6.90 $6.67 $6.85 $6.60 5,100
2021-01-13 $6.85 $6.85 $6.85 $6.85 $6.60 1,000
2021-01-12 $6.90 $6.90 $6.90 $6.90 $6.65 20
2021-01-11 $6.90 $6.90 $6.90 $6.90 $6.65 190
2021-01-08 $6.90 $6.90 $6.90 $6.90 $6.65 703
2021-01-07 $6.90 $6.90 $6.90 $6.90 $6.65 5
2021-01-06 $6.92 $6.95 $6.69 $6.90 $6.65 3,062
2021-01-05 $6.28 $6.28 $6.28 $6.28 $6.05 150
2021-01-04 $6.25 $6.25 $6.25 $6.25 $6.03 4,852
2020-12-31 $6.45 $6.45 $6.25 $6.25 $6.03 8,906
2020-12-30 $6.50 $6.50 $6.50 $6.50 $6.27 1,085
2020-12-29 $6.38 $6.38 $6.38 $6.38 $6.15 9,703
2020-12-28 $6.50 $6.50 $6.32 $6.45 $6.22 8,864
2020-12-24 $6.34 $6.34 $6.24 $6.24 $6.02 1,742
2020-12-23 $6.34 $6.34 $6.34 $6.34 $6.11 1,647
2020-12-22 $6.17 $6.17 $6.11 $6.11 $5.89 25,263
2020-12-21 $6.18 $6.18 $6.06 $6.06 $5.84 27,937
2020-12-18 $6.37 $6.37 $6.18 $6.18 $5.96 7,710
2020-12-17 $6.50 $6.50 $6.22 $6.46 $6.23 1,450
2020-12-16 $6.43 $6.43 $6.43 $6.43 $6.20 630
2020-12-15 $6.27 $6.34 $6.22 $6.31 $6.09 70,675
2020-12-14 $6.44 $6.44 $6.35 $6.35 $6.12 6,828
2020-12-11 $6.27 $6.27 $6.27 $6.27 $6.05 270
2020-12-10 $6.18 $6.18 $6.18 $6.18 $5.96 150
2020-12-09 $6.44 $6.50 $6.40 $6.40 $6.17 30,250
2020-12-08 $6.20 $6.43 $6.20 $6.43 $6.20 5,570
2020-12-07 $6.51 $6.51 $6.43 $6.48 $6.25 2,650
2020-12-04 $6.60 $6.60 $6.60 $6.60 $6.36 100
2020-12-03 $6.35 $6.58 $6.35 $6.58 $6.34 1,600
2020-12-02 $6.47 $6.50 $6.47 $6.50 $6.27 1,525
2020-12-01 $6.37 $6.37 $6.37 $6.37 $6.14 300
2020-11-30 $6.10 $6.10 $6.03 $6.03 $5.82 17,296
2020-11-27 $6.01 $6.01 $6.01 $6.01 $5.79 10
2020-11-25 $6.01 $6.01 $6.01 $6.01 $5.79 0
2020-11-24 $6.01 $6.01 $6.01 $6.01 $5.79 11
2020-11-23 $6.00 $6.01 $5.95 $6.01 $5.79 2,050
2020-11-20 $5.87 $5.87 $5.87 $5.87 $5.66 408
2020-11-19 $5.80 $5.81 $5.80 $5.80 $5.59 160,525
2020-11-18 $5.95 $5.95 $5.90 $5.90 $5.69 1,582
2020-11-17 $5.75 $5.85 $5.73 $5.85 $5.64 3,700
2020-11-16 $5.75 $5.80 $5.72 $5.72 $5.52 3,800
2020-11-13 $5.52 $5.63 $5.44 $5.63 $5.43 7,890
2020-11-12 $5.42 $5.52 $5.42 $5.45 $5.25 16,701
2020-11-11 $5.71 $5.71 $5.71 $5.71 $5.50 24,147
2020-11-10 $5.45 $5.45 $5.45 $5.45 $5.26 0
2020-11-09 $5.53 $5.56 $5.42 $5.45 $5.26 12,676
2020-11-06 $4.79 $4.79 $4.79 $4.79 $4.62 1,452
2020-11-05 $4.69 $4.69 $4.69 $4.69 $4.52 2
2020-11-04 $4.75 $4.75 $4.59 $4.69 $4.52 12,139
2020-11-03 $4.70 $4.76 $4.70 $4.76 $4.58 1,050
2020-11-02 $4.62 $4.62 $4.52 $4.61 $4.44 1,774
2020-10-30 $4.54 $4.54 $4.54 $4.54 $4.37 2,010
2020-10-29 $4.54 $4.59 $4.50 $4.51 $4.35 6,352
2020-10-28 $4.92 $4.92 $4.92 $4.92 $4.74 105
2020-10-27 $4.92 $4.92 $4.92 $4.92 $4.74 2,419
2020-10-26 $5.30 $5.30 $5.30 $5.30 $5.11 1
2020-10-23 $5.20 $5.30 $5.20 $5.30 $5.11 4,385
2020-10-22 $5.01 $5.01 $4.91 $4.91 $4.73 17,081
2020-10-21 $5.00 $5.00 $4.96 $4.96 $4.78 586
2020-10-20 $4.98 $4.98 $4.87 $4.87 $4.70 700
2020-10-19 $4.89 $4.93 $4.87 $4.87 $4.70 1,200
2020-10-16 $4.75 $4.85 $4.75 $4.75 $4.58 10,273
2020-10-15 $4.66 $4.75 $4.64 $4.75 $4.58 64,304
2020-10-14 $4.90 $4.90 $4.90 $4.90 $4.72 0
2020-10-13 $4.90 $4.90 $4.90 $4.90 $4.72 8,225
2020-10-12 $4.90 $4.90 $4.90 $4.90 $4.72 281
2020-10-09 $4.99 $4.99 $4.91 $4.91 $4.73 3,625
2020-10-08 $4.85 $4.85 $4.85 $4.85 $4.68 1,375
2020-10-07 $4.85 $4.85 $4.85 $4.85 $4.68 9,778
2020-10-06 $4.70 $4.70 $4.70 $4.70 $4.53 332
2020-10-05 $4.56 $4.56 $4.56 $4.56 $4.40 0
2020-10-02 $4.65 $4.65 $4.56 $4.56 $4.40 3,000
2020-10-01 $4.61 $4.61 $4.61 $4.61 $4.44 0
2020-09-30 $4.61 $4.61 $4.61 $4.61 $4.44 594
2020-09-29 $4.62 $4.62 $4.62 $4.62 $4.45 357
2020-09-28 $4.48 $4.48 $4.48 $4.48 $4.32 100
2020-09-25 $4.35 $4.35 $4.30 $4.30 $4.15 13,743
2020-09-24 $4.45 $4.45 $4.40 $4.41 $4.25 72,231
2020-09-23 $4.54 $4.57 $4.50 $4.50 $4.34 37,150
2020-09-22 $4.61 $4.61 $4.40 $4.49 $4.33 38,535
2020-09-21 $4.51 $4.51 $4.35 $4.44 $4.28 16,534
2020-09-18 $4.85 $4.85 $4.65 $4.69 $4.52 11,192
2020-09-17 $4.79 $4.89 $4.75 $4.89 $4.71 1,200
2020-09-16 $4.86 $4.86 $4.83 $4.83 $4.66 3,113
2020-09-15 $4.90 $4.90 $4.80 $4.86 $4.69 12,317
2020-09-14 $4.85 $4.85 $4.85 $4.85 $4.68 42
2020-09-11 $4.95 $4.95 $4.76 $4.85 $4.68 1,972
2020-09-10 $4.96 $4.96 $4.96 $4.96 $4.78 0
2020-09-09 $4.96 $4.96 $4.96 $4.96 $4.78 0
2020-09-08 $4.93 $4.96 $4.90 $4.96 $4.78 4,362
2020-09-04 $4.99 $4.99 $4.95 $4.95 $4.77 50,498
2020-09-03 $5.06 $5.06 $5.06 $5.06 $4.88 10
2020-09-02 $4.90 $5.06 $4.90 $5.06 $4.88 3,505
2020-09-01 $5.02 $5.02 $5.02 $5.02 $4.84 1,694
2020-08-31 $5.25 $5.25 $5.25 $5.25 $5.06 100
2020-08-28 $5.12 $5.12 $5.12 $5.12 $4.94 124
2020-08-27 $5.06 $5.12 $4.99 $5.12 $4.94 9,287
2020-08-26 $5.05 $5.07 $5.05 $5.07 $4.89 1,202
2020-08-25 $5.20 $5.22 $5.13 $5.13 $4.95 5,476
2020-08-24 $5.19 $5.26 $5.19 $5.26 $5.07 2,777
2020-08-21 $5.20 $5.20 $5.20 $5.20 $5.01 918
2020-08-20 $5.30 $5.35 $5.30 $5.35 $5.16 2,289
2020-08-19 $5.43 $5.67 $5.43 $5.67 $5.47 3,751
2020-08-18 $5.55 $5.55 $5.55 $5.55 $5.35 94
2020-08-17 $5.49 $5.55 $5.49 $5.55 $5.35 1,642
2020-08-14 $5.65 $5.65 $5.65 $5.65 $5.45 0
2020-08-13 $5.65 $5.65 $5.65 $5.65 $5.45 100
2020-08-12 $5.73 $5.73 $5.73 $5.73 $5.52 225
2020-08-11 $5.57 $5.64 $5.57 $5.62 $5.42 5,505
2020-08-10 $5.40 $5.40 $5.31 $5.31 $5.12 14,782
2020-08-07 $5.13 $5.13 $5.13 $5.13 $4.95 0
2020-08-06 $5.13 $5.13 $5.13 $5.13 $4.95 151
2020-08-05 $5.37 $5.37 $5.22 $5.22 $5.03 660
2020-08-04 $5.10 $5.10 $5.10 $5.10 $4.92 0
2020-08-03 $5.02 $5.10 $4.97 $5.10 $4.92 11,564
2020-07-31 $5.15 $5.15 $5.06 $5.06 $4.88 2,255
2020-07-30 $5.47 $5.47 $5.47 $5.47 $5.27 19
2020-07-29 $5.45 $5.47 $5.45 $5.47 $5.27 2,748
2020-07-28 $5.46 $5.46 $5.46 $5.46 $5.26 663
2020-07-27 $5.59 $5.59 $5.59 $5.59 $5.39 40
2020-07-24 $5.59 $5.59 $5.59 $5.59 $5.39 10
2020-07-23 $5.54 $5.60 $5.54 $5.59 $5.39 541
2020-07-22 $5.70 $5.70 $5.70 $5.70 $5.49 1,077
2020-07-21 $5.74 $5.74 $5.74 $5.74 $5.53 170
2020-07-20 $5.52 $5.52 $5.52 $5.52 $5.32 6,908
2020-07-17 $5.50 $5.52 $5.50 $5.52 $5.32 550
2020-07-16 $5.69 $5.69 $5.69 $5.69 $5.49 7,064
2020-07-15 $5.63 $5.63 $5.63 $5.63 $5.43 500
2020-07-14 $5.54 $5.54 $5.54 $5.54 $5.34 150
2020-07-13 $5.48 $5.72 $5.48 $5.70 $5.50 21,484
2020-07-10 $5.47 $5.49 $5.47 $5.49 $5.29 8,082
2020-07-09 $5.50 $5.50 $5.50 $5.50 $5.30 320
2020-07-08 $5.51 $5.51 $5.51 $5.51 $5.31 307
2020-07-07 $5.70 $5.70 $5.70 $5.70 $5.50 117
2020-07-06 $5.55 $5.81 $5.55 $5.81 $5.60 34,242
2020-07-02 $5.56 $5.56 $5.52 $5.52 $5.32 9,075
2020-07-01 $5.45 $5.45 $5.45 $5.45 $5.25 3,005
2020-06-30 $5.22 $5.50 $5.22 $5.40 $5.21 22,154
2020-06-29 $5.20 $5.20 $5.20 $5.20 $5.01 0
2020-06-26 $5.20 $5.20 $5.20 $5.20 $5.01 6,513
2020-06-25 $5.18 $5.18 $5.18 $5.18 $4.99 12
2020-06-24 $5.35 $5.35 $5.18 $5.18 $4.99 10,284
2020-06-23 $5.26 $5.26 $5.26 $5.26 $5.07 0
2020-06-22 $5.26 $5.26 $5.26 $5.26 $5.07 200
2020-06-19 $5.48 $5.48 $5.31 $5.31 $5.12 9,014
2020-06-18 $5.25 $5.25 $5.25 $5.25 $5.06 5,000
2020-06-17 $5.25 $5.25 $5.25 $5.25 $5.06 227
2020-06-16 $5.56 $5.58 $5.35 $5.35 $5.16 4,023
2020-06-15 $5.20 $5.20 $5.20 $5.20 $5.01 2
2020-06-12 $5.20 $5.20 $5.20 $5.20 $5.01 13
2020-06-11 $5.39 $5.39 $5.20 $5.20 $5.01 36,013
2020-06-10 $5.90 $5.90 $5.73 $5.73 $5.52 27,149
2020-06-09 $5.64 $5.64 $5.64 $5.64 $5.44 26,164
2020-06-08 $5.90 $5.90 $5.75 $5.76 $5.55 12,202
2020-06-05 $5.81 $5.98 $5.81 $5.90 $5.69 30,067
2020-06-04 $5.38 $5.47 $5.38 $5.47 $5.27 6,927
2020-06-03 $5.35 $5.38 $5.30 $5.31 $5.12 76,070
2020-06-02 $5.22 $5.22 $5.09 $5.14 $4.96 4,197
2020-06-01 $5.00 $5.10 $5.00 $5.10 $4.92 65,803
2020-05-29 $4.78 $4.78 $4.58 $4.70 $4.53 17,064
2020-05-28 $5.08 $5.08 $4.82 $4.82 $4.65 17,808
2020-05-27 $5.13 $5.13 $5.03 $5.05 $4.87 20,036
2020-05-26 $5.06 $5.06 $4.95 $4.95 $4.77 716
2020-05-22 $4.65 $4.75 $4.65 $4.75 $4.58 82,028
2020-05-21 $5.02 $5.02 $5.02 $5.02 $4.84 37
2020-05-20 $4.98 $5.05 $4.95 $5.02 $4.84 115,483
2020-05-19 $5.02 $5.02 $4.95 $4.95 $4.77 97,149
2020-05-18 $4.83 $4.83 $4.83 $4.83 $4.66 0
2020-05-15 $4.80 $4.84 $4.70 $4.83 $4.66 4,622
2020-05-14 $4.69 $4.83 $4.68 $4.75 $4.58 23,645
2020-05-13 $4.76 $4.77 $4.76 $4.77 $4.60 1,328
2020-05-12 $5.01 $5.01 $5.01 $5.01 $4.83 168
2020-05-11 $5.02 $5.02 $5.02 $5.02 $4.84 1,521
2020-05-08 $5.20 $5.20 $5.20 $5.20 $5.01 198
2020-05-07 $5.26 $5.26 $5.01 $5.14 $4.96 8,504
2020-05-06 $4.88 $4.95 $4.88 $4.95 $4.77 4,594
2020-05-05 $4.90 $4.90 $4.90 $4.90 $4.72 0
2020-05-04 $4.90 $4.90 $4.90 $4.90 $4.72 1,183
2020-05-01 $5.00 $5.00 $5.00 $5.00 $4.82 2,034
2020-04-30 $5.36 $5.36 $5.20 $5.20 $5.01 1,913
2020-04-29 $5.45 $5.45 $5.45 $5.45 $5.25 182
2020-04-28 $4.75 $5.00 $4.75 $5.00 $4.82 61,196
2020-04-27 $4.82 $4.92 $4.70 $4.82 $4.65 3,475
2020-04-24 $4.70 $4.82 $4.59 $4.82 $4.65 5,993
2020-04-23 $5.03 $5.03 $4.75 $4.87 $4.70 8,750
2020-04-22 $4.71 $4.77 $4.69 $4.69 $4.52 98,851
2020-04-21 $4.75 $4.75 $4.68 $4.75 $4.58 16,074
2020-04-20 $5.02 $5.02 $4.87 $4.87 $4.70 3,795
2020-04-17 $5.05 $5.17 $4.97 $5.16 $4.98 11,770
2020-04-16 $4.97 $5.00 $4.90 $5.00 $4.82 9,332
2020-04-15 $5.05 $5.18 $4.90 $5.00 $4.82 65,141
2020-04-14 $5.49 $5.49 $5.47 $5.48 $5.28 11,107
2020-04-13 $5.62 $5.62 $5.62 $5.62 $5.42 671
2020-04-09 $5.52 $5.70 $5.52 $5.70 $5.50 4,622
2020-04-08 $5.10 $5.10 $5.10 $5.10 $4.92 1,900
2020-04-07 $5.10 $5.10 $5.10 $5.10 $4.92 60
2020-04-06 $5.10 $5.10 $5.10 $5.10 $4.92 902
2020-04-03 $4.96 $5.15 $4.96 $5.15 $4.97 3,108
2020-04-02 $4.95 $5.00 $4.95 $4.96 $4.78 4,887
2020-04-01 $5.30 $5.30 $5.16 $5.20 $5.01 30,187
2020-03-31 $5.50 $5.50 $5.50 $5.50 $5.30 0
2020-03-30 $5.50 $5.50 $5.50 $5.50 $5.30 700
2020-03-27 $5.64 $5.84 $5.54 $5.78 $5.57 6,588
2020-03-26 $5.88 $5.88 $5.70 $5.70 $5.50 79,488
2020-03-25 $5.63 $5.63 $5.62 $5.62 $5.42 33,005
2020-03-24 $5.33 $5.59 $5.33 $5.54 $5.34 4,286
2020-03-23 $5.01 $5.01 $4.86 $4.86 $4.69 7,694
2020-03-20 $5.40 $5.40 $5.00 $5.00 $4.82 2,495
2020-03-19 $5.50 $5.50 $5.22 $5.22 $5.03 400
2020-03-18 $5.44 $5.44 $5.44 $5.44 $5.25 15,739
2020-03-17 $5.54 $5.54 $5.54 $5.54 $5.34 19,869
2020-03-16 $5.71 $5.71 $5.21 $5.21 $5.02 1,597
2020-03-13 $5.50 $5.79 $5.21 $5.79 $5.58 36,631
2020-03-12 $5.52 $5.54 $5.35 $5.53 $5.33 14,116
2020-03-11 $6.20 $6.20 $6.10 $6.10 $5.88 4,205
2020-03-10 $6.58 $6.58 $6.15 $6.15 $5.93 24,147
2020-03-09 $5.91 $5.91 $5.76 $5.76 $5.55 369
2020-03-06 $6.86 $6.86 $6.86 $6.86 $6.61 100
2020-03-05 $6.92 $6.94 $6.77 $6.84 $6.60 9,897
2020-03-04 $7.07 $7.32 $7.04 $7.32 $7.06 15,383
2020-03-03 $7.13 $7.13 $6.75 $6.75 $6.34 242,375
2020-03-02 $7.13 $7.13 $7.13 $7.13 $6.69 1,474
2020-02-28 $7.28 $7.28 $7.28 $7.28 $6.83 557
2020-02-27 $7.58 $7.58 $7.19 $7.19 $6.75 2,123
2020-02-26 $7.63 $7.63 $7.49 $7.56 $7.10 2,919
2020-02-25 $7.61 $7.72 $7.37 $7.37 $6.92 8,537
2020-02-24 $7.93 $8.04 $7.80 $8.04 $7.55 3,921
2020-02-21 $8.15 $8.17 $8.15 $8.16 $7.66 13,370
2020-02-20 $8.22 $8.22 $8.01 $8.11 $7.61 10,534
2020-02-19 $8.25 $8.25 $8.25 $8.25 $7.74 291
2020-02-18 $8.06 $8.19 $8.06 $8.19 $7.69 402
2020-02-14 $8.28 $8.28 $8.28 $8.28 $7.77 0
2020-02-13 $8.18 $8.28 $8.18 $8.28 $7.77 37,084
2020-02-12 $8.40 $8.40 $8.40 $8.40 $7.88 2,694
2020-02-11 $8.35 $8.35 $8.30 $8.30 $7.79 3,020
2020-02-10 $8.20 $8.25 $8.20 $8.25 $7.74 2,155
2020-02-07 $8.10 $8.25 $8.08 $8.25 $7.74 5,087
2020-02-06 $8.33 $8.33 $8.33 $8.33 $7.82 1,864
2020-02-05 $8.24 $8.24 $8.24 $8.24 $7.73 377
2020-02-04 $8.24 $8.24 $8.24 $8.24 $7.73 0
2020-02-03 $8.24 $8.24 $8.24 $8.24 $7.73 1,315
2020-01-31 $8.37 $8.37 $8.37 $8.37 $7.86 43
2020-01-30 $8.45 $8.71 $8.37 $8.37 $7.86 1,406
2020-01-29 $8.47 $8.47 $8.45 $8.45 $7.93 2,009
2020-01-28 $8.45 $8.45 $8.45 $8.45 $7.93 11
2020-01-27 $8.45 $8.45 $8.45 $8.45 $7.93 340
2020-01-24 $8.93 $9.06 $8.93 $9.06 $8.50 300
2020-01-23 $9.10 $9.10 $8.95 $8.95 $8.40 339
2020-01-22 $9.06 $9.06 $8.89 $9.06 $8.50 1,696
2020-01-21 $9.20 $9.20 $9.20 $9.20 $8.63 968
2020-01-17 $9.18 $9.18 $9.04 $9.04 $8.48 7,700
2020-01-16 $9.22 $9.22 $9.22 $9.22 $8.65 36
2020-01-15 $9.17 $9.22 $9.04 $9.22 $8.65 506
2020-01-14 $9.17 $9.34 $9.17 $9.34 $8.77 1,416
2020-01-13 $8.99 $9.24 $8.99 $9.24 $8.67 3,057
2020-01-10 $9.21 $9.21 $9.21 $9.21 $8.64 0
2020-01-09 $9.25 $9.27 $9.15 $9.21 $8.64 36,780
2020-01-08 $9.28 $9.28 $9.28 $9.28 $8.71 0
2020-01-07 $9.28 $9.28 $9.28 $9.28 $8.71 73
2020-01-06 $9.27 $9.41 $9.11 $9.28 $8.71 12,487
2020-01-03 $9.56 $9.56 $9.56 $9.56 $8.97 1,280
2020-01-02 $9.56 $9.56 $9.56 $9.56 $8.97 175
2019-12-31 $9.63 $9.66 $9.46 $9.46 $8.88 1,146
2019-12-30 $9.39 $9.40 $9.25 $9.40 $8.82 4,873
2019-12-27 $9.38 $9.38 $9.30 $9.30 $8.73 812
2019-12-26 $9.24 $9.24 $9.24 $9.24 $8.67 200
2019-12-24 $9.40 $9.40 $9.40 $9.40 $8.82 0
2019-12-23 $9.41 $9.41 $9.40 $9.40 $8.82 700
2019-12-20 $9.40 $9.40 $9.40 $9.40 $8.82 300,357
2019-12-19 $9.61 $9.61 $9.48 $9.48 $8.90 11,450
2019-12-18 $9.61 $9.61 $9.61 $9.61 $9.02 254
2019-12-17 $9.45 $9.45 $9.45 $9.45 $8.87 12,025
2019-12-16 $9.59 $9.74 $9.59 $9.60 $9.01 9,534
2019-12-13 $9.40 $9.50 $9.38 $9.45 $8.87 18,750
2019-12-12 $9.29 $9.40 $9.29 $9.39 $8.81 8,571
2019-12-11 $9.10 $9.10 $9.05 $9.05 $8.49 22,100
2019-12-10 $9.03 $9.03 $9.03 $9.03 $8.48 1,049
2019-12-09 $8.83 $8.83 $8.83 $8.83 $8.29 0
2019-12-06 $8.86 $8.88 $8.83 $8.83 $8.29 2,996
2019-12-05 $8.86 $8.86 $8.86 $8.86 $8.32 4,100
2019-12-04 $8.91 $8.91 $8.91 $8.91 $8.36 0
2019-12-03 $8.84 $8.91 $8.84 $8.91 $8.36 1,440
2019-12-02 $9.11 $9.11 $8.90 $8.90 $8.35 2,545
2019-11-29 $9.05 $9.05 $9.05 $9.05 $8.49 0
2019-11-27 $8.97 $9.11 $8.97 $9.05 $8.49 4,277
2019-11-26 $8.97 $9.02 $8.87 $8.87 $8.33 5,683
2019-11-25 $8.91 $8.91 $8.91 $8.91 $8.36 313
2019-11-22 $8.82 $8.82 $8.80 $8.80 $8.26 11,344
2019-11-21 $8.75 $8.78 $8.62 $8.78 $8.24 14,036
2019-11-20 $8.72 $8.72 $8.72 $8.72 $8.18 435
2019-11-19 $9.02 $9.02 $9.02 $9.02 $8.47 10,000
2019-11-18 $9.12 $9.12 $9.12 $9.12 $8.56 526
2019-11-15 $9.06 $9.06 $9.06 $9.06 $8.50 30
2019-11-14 $8.90 $9.06 $8.90 $9.06 $8.50 2,913
2019-11-13 $8.90 $8.90 $8.90 $8.90 $8.35 1,740
2019-11-12 $9.03 $9.03 $9.03 $9.03 $8.48 185
2019-11-11 $9.23 $9.23 $9.23 $9.23 $8.66 22
2019-11-08 $9.23 $9.23 $9.23 $9.23 $8.66 4,342
2019-11-07 $9.23 $9.23 $9.23 $9.23 $8.66 4,630
2019-11-06 $9.34 $9.34 $9.34 $9.34 $8.77 200
2019-11-05 $9.30 $9.50 $9.30 $9.34 $8.77 8,436
2019-11-04 $9.25 $9.25 $9.22 $9.22 $8.65 1,251
2019-11-01 $9.14 $9.19 $9.12 $9.12 $8.56 18,929
2019-10-31 $9.05 $9.05 $8.92 $8.92 $8.37 38,334
2019-10-30 $9.18 $9.18 $9.01 $9.18 $8.62 3,419
2019-10-29 $8.98 $8.98 $8.98 $8.98 $8.43 21,000
2019-10-28 $8.96 $8.96 $8.96 $8.96 $8.41 210
2019-10-25 $8.96 $8.96 $8.96 $8.96 $8.41 1
2019-10-24 $9.00 $9.00 $8.96 $8.96 $8.41 3,874
2019-10-23 $8.85 $8.85 $8.85 $8.85 $8.31 2,000
2019-10-22 $8.80 $8.91 $8.78 $8.85 $8.31 9,776
2019-10-21 $8.60 $8.60 $8.60 $8.60 $8.07 1,000
2019-10-18 $8.40 $8.40 $8.40 $8.40 $7.88 0
2019-10-17 $8.50 $8.50 $8.40 $8.40 $7.88 6,481
2019-10-16 $8.42 $8.43 $8.30 $8.30 $7.79 3,222
2019-10-15 $8.47 $8.47 $8.47 $8.47 $7.94 100
2019-10-14 $7.88 $7.88 $7.88 $7.88 $7.40 0
2019-10-11 $7.88 $7.88 $7.88 $7.88 $7.40 10,100
2019-10-10 $7.86 $7.95 $7.72 $7.88 $7.40 2,343
2019-10-09 $7.80 $7.80 $7.77 $7.77 $7.29 1,779
2019-10-08 $7.74 $7.79 $7.58 $7.79 $7.31 6,026
2019-10-07 $7.86 $7.86 $7.86 $7.86 $7.38 0
2019-10-04 $7.86 $7.86 $7.86 $7.86 $7.38 500
2019-10-03 $8.05 $8.05 $8.05 $8.05 $7.56 0
2019-10-02 $8.05 $8.05 $8.05 $8.05 $7.56 260
2019-10-01 $8.16 $8.16 $8.16 $8.16 $7.66 252
2019-09-30 $8.50 $8.50 $8.50 $8.50 $7.98 5
2019-09-27 $8.38 $8.38 $8.38 $8.38 $7.87 11,292
2019-09-26 $8.50 $8.50 $8.50 $8.50 $7.98 35
2019-09-25 $8.50 $8.50 $8.50 $8.50 $7.98 35
2019-09-24 $8.50 $8.50 $8.50 $8.50 $7.98 1,450
2019-09-23 $8.74 $8.74 $8.50 $8.50 $7.98 7,311
2019-09-20 $8.75 $8.75 $8.74 $8.74 $8.20 292
2019-09-19 $8.61 $8.61 $8.55 $8.61 $8.08 2,018
2019-09-18 $8.47 $8.47 $8.47 $8.47 $7.95 100
2019-09-17 $8.58 $8.60 $8.47 $8.60 $8.07 3,895
2019-09-16 $8.75 $8.75 $8.43 $8.57 $8.04 6,287
2019-09-13 $8.60 $8.60 $8.60 $8.60 $8.07 622
2019-09-12 $8.30 $8.43 $8.30 $8.43 $7.91 889
2019-09-11 $8.39 $8.39 $8.39 $8.39 $7.87 1,135
2019-09-10 $8.39 $8.39 $8.39 $8.39 $7.87 3,091
2019-09-09 $7.99 $7.99 $7.99 $7.99 $7.50 0
2019-09-06 $8.00 $8.00 $7.99 $7.99 $7.50 200
2019-09-05 $7.95 $7.95 $7.95 $7.95 $7.46 400
2019-09-04 $7.83 $7.84 $7.83 $7.84 $7.35 968
2019-09-03 $7.56 $7.56 $7.39 $7.39 $6.94 1,712
2019-08-30 $7.39 $7.39 $7.39 $7.39 $6.94 100
2019-08-29 $7.50 $7.50 $7.42 $7.42 $6.96 6,618
2019-08-28 $7.36 $7.43 $7.36 $7.43 $6.97 6,461
2019-08-27 $7.43 $7.43 $7.43 $7.43 $6.97 306
2019-08-26 $7.40 $7.51 $7.36 $7.51 $7.05 600
2019-08-23 $7.48 $7.48 $7.48 $7.48 $7.02 3,849
2019-08-22 $7.56 $7.56 $7.48 $7.48 $7.02 1,709
2019-08-21 $7.57 $7.57 $7.40 $7.43 $6.97 3,609
2019-08-20 $7.45 $7.45 $7.35 $7.35 $6.90 5,466
2019-08-19 $7.45 $7.45 $7.45 $7.45 $6.99 0
2019-08-16 $7.45 $7.45 $7.32 $7.45 $6.99 1,816
2019-08-15 $7.22 $7.32 $7.22 $7.32 $6.87 1,183
2019-08-14 $7.31 $7.31 $7.28 $7.28 $6.83 234
2019-08-13 $7.29 $7.29 $7.29 $7.29 $6.84 721
2019-08-12 $7.29 $7.29 $7.28 $7.28 $6.83 1,636
2019-08-09 $7.69 $7.69 $7.69 $7.69 $7.21 132
2019-08-08 $7.71 $7.71 $7.69 $7.69 $7.21 6,327
2019-08-07 $7.80 $7.80 $7.80 $7.80 $7.25 57
2019-08-06 $7.80 $7.80 $7.80 $7.80 $7.25 245
2019-08-05 $8.00 $8.00 $7.72 $7.85 $7.30 2,024
2019-08-02 $8.30 $8.30 $8.30 $8.30 $7.72 1,930
2019-08-01 $8.51 $8.51 $8.46 $8.46 $7.87 1,033
2019-07-31 $8.25 $8.30 $8.20 $8.20 $7.63 4,755
2019-07-30 $8.52 $8.52 $8.43 $8.48 $7.89 10,400
2019-07-29 $8.52 $8.52 $8.43 $8.48 $7.89 10,373
2019-07-26 $8.62 $8.62 $8.62 $8.62 $8.02 7,329
2019-07-25 $8.71 $8.71 $8.57 $8.57 $7.97 2,535
2019-07-24 $8.55 $8.69 $8.52 $8.52 $7.92 3,687
2019-07-23 $8.90 $8.94 $8.75 $8.84 $8.22 32,307
2019-07-22 $8.80 $8.82 $8.75 $8.82 $8.20 992
2019-07-19 $8.88 $8.90 $8.88 $8.90 $8.28 556
2019-07-18 $8.85 $8.85 $8.85 $8.85 $8.23 1,076
2019-07-17 $8.90 $8.90 $8.82 $8.85 $8.23 3,683
2019-07-16 $8.98 $8.98 $8.95 $8.95 $8.32 2,000
2019-07-15 $8.97 $8.97 $8.97 $8.97 $8.34 149
2019-07-12 $8.83 $9.00 $8.83 $8.98 $8.35 4,976
2019-07-11 $9.02 $9.07 $8.88 $9.00 $8.37 117,770
2019-07-10 $9.01 $9.01 $9.01 $9.01 $8.38 0
2019-07-09 $9.18 $9.18 $9.01 $9.01 $8.38 807
2019-07-08 $9.18 $9.18 $9.18 $9.18 $8.54 0
2019-07-05 $9.18 $9.18 $9.18 $9.18 $8.54 0
2019-07-03 $9.18 $9.18 $9.18 $9.18 $8.54 0
2019-07-02 $9.21 $9.21 $9.18 $9.18 $8.54 4,349
2019-07-01 $9.21 $9.21 $9.21 $9.21 $8.57 117
2019-06-28 $9.05 $9.21 $9.05 $9.21 $8.57 7,799
2019-06-27 $8.90 $8.95 $8.90 $8.95 $8.32 13,633
2019-06-26 $8.90 $8.90 $8.90 $8.90 $8.28 40
2019-06-25 $8.76 $8.90 $8.76 $8.90 $8.28 4,002
2019-06-24 $8.73 $8.95 $8.73 $8.95 $8.32 2,168
2019-06-21 $8.91 $8.91 $8.74 $8.74 $8.13 919
2019-06-20 $8.90 $9.05 $8.90 $8.94 $8.31 3,212
2019-06-19 $8.95 $9.55 $8.91 $8.98 $8.35 20,582
2019-06-18 $8.76 $8.88 $8.70 $8.88 $8.26 8,006
2019-06-17 $8.81 $8.81 $8.70 $8.70 $8.09 4,599
2019-06-14 $8.50 $8.52 $8.50 $8.52 $7.92 2,000
2019-06-13 $8.67 $8.67 $8.67 $8.67 $8.06 199
2019-06-12 $8.61 $8.61 $8.61 $8.61 $8.01 152
2019-06-11 $8.89 $8.89 $8.89 $8.89 $8.27 160
2019-06-10 $9.00 $9.00 $9.00 $9.00 $8.37 1,156
2019-06-07 $8.68 $8.68 $8.68 $8.68 $8.07 93
2019-06-06 $8.66 $8.68 $8.60 $8.68 $8.07 1,292
2019-06-05 $8.66 $8.66 $8.63 $8.63 $8.03 1,154
2019-06-04 $8.57 $8.63 $8.57 $8.63 $8.03 9,040
2019-06-03 $8.53 $8.53 $8.50 $8.50 $7.91 1,790
2019-05-31 $8.60 $8.60 $8.60 $8.60 $8.00 967
2019-05-30 $8.59 $8.88 $8.59 $8.88 $8.26 5,591
2019-05-29 $8.57 $8.57 $8.57 $8.57 $7.97 138
2019-05-28 $8.74 $8.74 $8.74 $8.74 $8.13 1,313
2019-05-24 $8.57 $8.57 $8.57 $8.57 $7.97 301
2019-05-23 $8.44 $8.53 $8.36 $8.46 $7.87 22,670
2019-05-22 $8.66 $8.66 $8.66 $8.66 $8.05 1,007
2019-05-21 $8.77 $8.78 $8.70 $8.70 $8.09 1,491
2019-05-20 $8.64 $8.70 $8.64 $8.70 $8.09 3,318
2019-05-17 $8.88 $8.88 $8.88 $8.88 $8.26 41
2019-05-16 $8.80 $8.88 $8.80 $8.88 $8.26 1,100
2019-05-15 $8.72 $8.72 $8.68 $8.68 $8.07 1,500
2019-05-14 $8.69 $8.69 $8.69 $8.69 $8.08 0
2019-05-13 $8.69 $8.69 $8.69 $8.69 $8.08 33
2019-05-10 $8.69 $8.69 $8.69 $8.69 $8.08 101
2019-05-09 $8.83 $8.83 $8.83 $8.83 $8.21 1,013
2019-05-08 $8.90 $8.90 $8.88 $8.88 $8.26 2,000
2019-05-07 $9.00 $9.14 $9.00 $9.08 $8.45 1,727
2019-05-06 $9.10 $9.30 $9.08 $9.08 $8.45 7,054
2019-05-03 $9.30 $9.32 $9.23 $9.32 $8.67 4,278
2019-05-02 $9.24 $9.24 $9.20 $9.20 $8.56 9,079
2019-05-01 $9.32 $9.32 $9.30 $9.30 $8.65 7,000
2019-04-30 $9.03 $9.12 $9.03 $9.12 $8.48 10,170
2019-04-29 $8.63 $8.63 $8.63 $8.63 $8.03 103
2019-04-26 $8.48 $8.63 $8.48 $8.63 $8.03 1,503
2019-04-25 $8.26 $8.26 $8.26 $8.26 $7.68 110
2019-04-24 $8.63 $8.63 $8.52 $8.52 $7.92 1,160
2019-04-23 $8.62 $8.62 $8.52 $8.62 $8.02 445
2019-04-22 $8.86 $8.86 $8.68 $8.72 $8.11 2,871
2019-04-18 $8.68 $8.72 $8.66 $8.72 $8.11 2,100
2019-04-17 $8.63 $8.63 $8.63 $8.63 $8.03 626
2019-04-16 $8.75 $8.75 $8.75 $8.75 $8.14 930
2019-04-15 $8.78 $8.80 $8.68 $8.68 $8.07 2,494
2019-04-12 $8.62 $8.76 $8.62 $8.75 $8.14 4,245
2019-04-11 $8.38 $8.55 $8.38 $8.55 $7.95 1,280
2019-04-10 $8.69 $8.69 $8.40 $8.40 $7.81 1,007
2019-04-09 $8.48 $8.48 $8.48 $8.48 $7.89 1,225
2019-04-08 $8.38 $8.48 $8.36 $8.36 $7.78 7,826
2019-04-05 $8.48 $8.48 $8.31 $8.38 $7.79 2,452
2019-04-04 $8.37 $8.37 $8.37 $8.37 $7.78 52,023
2019-04-03 $8.41 $8.70 $8.41 $8.46 $7.87 6,381
2019-04-02 $8.25 $8.29 $8.16 $8.29 $7.71 7,684
2019-04-01 $8.00 $8.00 $8.00 $8.00 $7.44 1,000
2019-03-29 $7.85 $7.85 $7.72 $7.72 $7.18 1,929
2019-03-28 $7.78 $7.78 $7.78 $7.78 $7.24 100
2019-03-27 $7.78 $7.78 $7.78 $7.78 $7.24 384
2019-03-26 $7.78 $7.78 $7.78 $7.78 $7.24 0
2019-03-25 $7.66 $7.78 $7.66 $7.78 $7.24 1,761
2019-03-22 $7.90 $7.90 $7.76 $7.84 $7.29 1,951
2019-03-21 $7.95 $7.95 $7.95 $7.95 $7.39 135
2019-03-20 $8.08 $8.08 $7.93 $7.93 $7.38 1,213
2019-03-19 $7.94 $7.99 $7.94 $7.99 $7.43 858
2019-03-18 $8.12 $8.16 $8.10 $8.16 $7.59 3,207
2019-03-15 $8.17 $8.17 $8.17 $8.17 $7.60 1,265
2019-03-14 $8.04 $8.06 $8.04 $8.06 $7.50 1,223
2019-03-13 $8.07 $8.08 $7.94 $7.99 $7.43 4,369
2019-03-12 $8.08 $8.08 $8.05 $8.05 $7.49 1,106
2019-03-11 $8.06 $8.06 $8.06 $8.06 $7.50 500,000
2019-03-08 $8.01 $8.08 $7.94 $7.94 $7.38 502,249
2019-03-07 $8.14 $8.14 $8.14 $8.14 $7.57 260
2019-03-06 $8.28 $8.28 $8.19 $8.19 $7.48 5,940
2019-03-05 $8.32 $8.46 $8.32 $8.36 $7.63 8,430
2019-03-04 $8.05 $8.25 $8.05 $8.15 $7.44 5,368
2019-03-01 $8.25 $8.25 $7.87 $7.87 $7.19 1,955
2019-02-28 $8.14 $8.14 $8.10 $8.10 $7.40 1,710
2019-02-27 $8.01 $8.01 $8.01 $8.01 $7.32 1,684
2019-02-26 $8.08 $8.09 $8.08 $8.09 $7.39 2,031
2019-02-25 $7.92 $8.08 $7.92 $8.08 $7.38 1,100
2019-02-22 $8.05 $8.05 $8.05 $8.05 $7.35 540
2019-02-21 $7.97 $7.97 $7.97 $7.97 $7.27 376
2019-02-20 $8.10 $8.10 $8.10 $8.10 $7.40 2,333
2019-02-19 $8.00 $8.00 $8.00 $8.00 $7.31 6,998
2019-02-15 $8.11 $8.21 $8.02 $8.21 $7.50 2,468
2019-02-14 $8.04 $8.04 $8.00 $8.00 $7.31 227
2019-02-13 $8.14 $8.14 $8.14 $8.14 $7.43 453
2019-02-12 $8.27 $8.27 $8.12 $8.12 $7.42 3,321
2019-02-11 $8.10 $8.10 $8.05 $8.07 $7.37 6,735
2019-02-08 $8.01 $8.01 $8.01 $8.01 $7.32 381
2019-02-07 $8.39 $8.39 $8.06 $8.15 $7.44 12,116
2019-02-06 $8.15 $8.29 $8.15 $8.29 $7.57 2,115
2019-02-05 $8.23 $8.23 $8.06 $8.06 $7.36 1,380
2019-02-04 $8.27 $8.27 $8.04 $8.27 $7.55 6,000
2019-02-01 $8.19 $8.23 $8.19 $8.23 $7.52 544
2019-01-31 $8.26 $8.26 $8.26 $8.26 $7.54 0
2019-01-30 $8.30 $8.34 $8.26 $8.26 $7.54 3,156
2019-01-29 $8.25 $8.27 $8.03 $8.03 $7.33 4,114
2019-01-28 $8.25 $8.25 $8.25 $8.25 $7.53 542
2019-01-25 $8.20 $8.23 $8.20 $8.23 $7.52 1,905
2019-01-24 $8.20 $8.20 $8.07 $8.15 $7.44 128,997
2019-01-23 $8.02 $8.23 $8.02 $8.21 $7.50 5,975
2019-01-22 $7.99 $8.08 $7.96 $8.01 $7.31 7,918
2019-01-18 $7.93 $8.12 $7.93 $8.12 $7.42 61,237
2019-01-17 $7.92 $7.92 $7.92 $7.92 $7.23 0
2019-01-16 $7.92 $7.92 $7.92 $7.92 $7.23 6,404
2019-01-15 $7.81 $7.81 $7.81 $7.81 $7.13 199
2019-01-14 $7.75 $7.75 $7.75 $7.75 $7.08 0
2019-01-11 $7.88 $7.90 $7.75 $7.75 $7.08 6,626
2019-01-10 $7.90 $7.90 $7.85 $7.85 $7.17 8,000
2019-01-09 $7.85 $7.92 $7.85 $7.87 $7.19 54,767
2019-01-08 $7.95 $7.95 $7.85 $7.85 $7.17 8,475
2019-01-07 $7.60 $7.75 $7.53 $7.72 $7.05 48,982
2019-01-04 $7.42 $7.42 $7.42 $7.42 $6.78 0
2019-01-03 $7.42 $7.42 $7.42 $7.42 $6.78 0
2019-01-02 $7.42 $7.57 $7.42 $7.42 $6.78 1,270
2018-12-31 $7.73 $7.77 $7.60 $7.72 $7.05 5,690
2018-12-28 $7.48 $7.65 $7.45 $7.55 $6.90 52,641
2018-12-27 $7.40 $7.40 $7.26 $7.40 $6.76 5,237
2018-12-26 $7.31 $7.55 $7.26 $7.55 $6.90 11,652
2018-12-24 $7.30 $7.46 $7.30 $7.46 $6.81 2,412
2018-12-21 $7.61 $7.61 $7.40 $7.40 $6.76 11,225
2018-12-20 $7.48 $7.56 $7.36 $7.45 $6.80 4,107
2018-12-19 $7.56 $7.56 $7.26 $7.26 $6.63 10,135
2018-12-18 $7.30 $7.30 $7.30 $7.30 $6.67 0
2018-12-17 $7.56 $7.56 $7.30 $7.30 $6.67 11,256
2018-12-14 $7.64 $7.64 $7.64 $7.64 $6.98 181
2018-12-13 $7.63 $7.65 $7.62 $7.62 $6.96 10,889
2018-12-12 $7.68 $7.77 $7.57 $7.75 $7.08 71,864
2018-12-11 $7.34 $7.34 $7.16 $7.18 $6.56 2,223
2018-12-10 $7.31 $7.31 $7.05 $7.28 $6.65 755
2018-12-07 $7.70 $7.70 $7.38 $7.38 $6.74 4,558
2018-12-06 $7.50 $7.50 $7.37 $7.37 $6.73 1,650
2018-12-04 $7.66 $7.66 $7.56 $7.56 $6.90 5,805
2018-12-03 $8.00 $8.00 $7.84 $7.84 $7.16 2,421
2018-11-30 $7.75 $7.75 $7.67 $7.67 $7.00 1,206
2018-11-29 $7.85 $7.85 $7.69 $7.69 $7.02 1,100
2018-11-28 $7.80 $7.87 $7.80 $7.87 $7.19 1,270
2018-11-27 $7.80 $7.80 $7.70 $7.70 $7.03 5,190
2018-11-26 $7.91 $7.91 $7.83 $7.90 $7.21 2,337
2018-11-23 $7.68 $7.72 $7.68 $7.72 $7.05 247
2018-11-21 $7.55 $7.68 $7.55 $7.67 $7.00 6,964
2018-11-20 $7.62 $7.62 $7.62 $7.62 $6.96 19,727
2018-11-19 $7.69 $7.69 $7.69 $7.69 $7.02 3,307
2018-11-16 $7.53 $7.53 $7.53 $7.53 $6.88 2,543
2018-11-15 $7.54 $7.65 $7.45 $7.64 $6.98 91,434
2018-11-14 $7.65 $7.66 $7.65 $7.65 $6.99 608
2018-11-13 $7.47 $7.58 $7.47 $7.53 $6.88 87,733
2018-11-12 $7.51 $7.51 $7.34 $7.35 $6.71 82,362
2018-11-09 $7.39 $7.39 $7.39 $7.39 $6.75 167
2018-11-08 $7.61 $7.61 $7.61 $7.61 $6.95 1,021
2018-11-07 $7.61 $7.61 $7.50 $7.50 $6.85 5,173
2018-11-06 $7.50 $7.50 $7.35 $7.36 $6.72 1,964
2018-11-05 $7.52 $7.67 $7.52 $7.56 $6.90 31,800
2018-11-02 $7.52 $7.56 $7.52 $7.54 $6.89 11,110
2018-11-01 $7.12 $7.23 $7.12 $7.19 $6.57 163,273
2018-10-31 $7.00 $7.08 $7.00 $7.04 $6.43 1,253
2018-10-30 $6.83 $6.83 $6.64 $6.65 $6.07 32,244
2018-10-29 $6.77 $6.85 $6.77 $6.85 $6.26 6,377
2018-10-26 $6.67 $6.67 $6.67 $6.67 $6.09 500
2018-10-25 $6.85 $6.85 $6.85 $6.85 $6.26 14
2018-10-24 $6.79 $6.85 $6.79 $6.85 $6.26 8,251
2018-10-23 $6.96 $7.00 $6.90 $7.00 $6.39 8,447
2018-10-22 $7.09 $7.09 $6.98 $7.05 $6.44 4,409
2018-10-19 $7.02 $7.02 $7.00 $7.00 $6.39 11,169
2018-10-18 $7.23 $7.23 $7.20 $7.20 $6.58 351
2018-10-17 $7.38 $7.38 $7.23 $7.38 $6.74 4,293
2018-10-16 $7.45 $7.45 $7.45 $7.45 $6.80 115
2018-10-15 $7.59 $7.59 $7.25 $7.25 $6.62 2,597
2018-10-12 $7.38 $7.50 $7.26 $7.50 $6.85 6,829
2018-10-11 $7.60 $7.62 $7.46 $7.55 $6.90 87,488
2018-10-10 $7.73 $7.81 $7.60 $7.60 $6.94 4,289
2018-10-09 $7.79 $7.79 $7.79 $7.79 $7.11 312
2018-10-08 $7.63 $7.63 $7.63 $7.63 $6.97 600
2018-10-05 $7.85 $7.98 $7.85 $7.95 $7.26 15,044
2018-10-04 $7.94 $7.94 $7.94 $7.94 $7.25 872
2018-10-03 $7.99 $7.99 $7.99 $7.99 $7.30 0
2018-10-02 $7.96 $8.01 $7.96 $7.99 $7.30 514
2018-10-01 $7.98 $8.00 $7.84 $7.84 $7.16 13,000
2018-09-28 $8.38 $8.38 $8.38 $8.38 $7.65 230
2018-09-27 $8.39 $8.39 $8.39 $8.39 $7.66 2,000
2018-09-26 $8.41 $8.41 $8.30 $8.30 $7.58 54,951
2018-09-25 $8.32 $8.35 $8.32 $8.32 $7.60 2,279
2018-09-24 $8.35 $8.35 $8.35 $8.35 $7.63 2,725
2018-09-21 $8.47 $8.48 $8.40 $8.43 $7.70 24,285
2018-09-20 $8.39 $8.39 $8.25 $8.39 $7.66 8,430
2018-09-19 $8.10 $8.31 $8.04 $8.10 $7.40 1,376
2018-09-18 $7.91 $8.04 $7.90 $8.00 $7.31 26,931
2018-09-17 $8.03 $8.03 $8.03 $8.03 $7.33 740
2018-09-14 $8.06 $8.06 $8.06 $8.06 $7.36 228
2018-09-13 $8.02 $8.07 $8.02 $8.07 $7.37 6,064
2018-09-12 $7.93 $7.93 $7.93 $7.93 $7.24 204
2018-09-11 $8.06 $8.06 $7.93 $7.93 $7.24 6,124
2018-09-10 $8.07 $8.07 $8.07 $8.07 $7.37 340
2018-09-07 $8.07 $8.07 $8.07 $8.07 $7.37 56
2018-09-06 $8.07 $8.07 $8.07 $8.07 $7.37 100
2018-09-05 $8.20 $8.32 $7.97 $8.32 $7.60 1,515
2018-09-04 $8.18 $8.18 $8.18 $8.18 $7.47 2,239
2018-08-31 $8.12 $8.19 $8.12 $8.19 $7.48 2,525
2018-08-30 $8.09 $8.14 $8.09 $8.14 $7.43 2,245
2018-08-29 $8.38 $8.49 $8.28 $8.28 $7.56 8,008
2018-08-28 $8.40 $8.61 $8.28 $8.28 $7.56 1,555
2018-08-27 $8.29 $8.40 $8.29 $8.40 $7.67 2,229
2018-08-24 $8.44 $8.44 $8.44 $8.44 $7.71 8,543
2018-08-23 $8.35 $8.47 $8.29 $8.29 $7.57 15,003
2018-08-22 $8.41 $8.49 $8.38 $8.41 $7.68 11,668
2018-08-21 $8.43 $8.43 $8.43 $8.43 $7.70 250
2018-08-20 $8.50 $8.50 $8.50 $8.50 $7.76 157
2018-08-17 $8.49 $8.49 $8.49 $8.49 $7.75 0
2018-08-16 $8.49 $8.49 $8.49 $8.49 $7.75 651
2018-08-15 $8.21 $8.21 $8.18 $8.18 $7.47 200
2018-08-14 $8.49 $8.52 $8.46 $8.46 $7.73 2,791
2018-08-13 $8.61 $8.61 $8.61 $8.61 $7.86 879
2018-08-10 $8.78 $8.78 $8.78 $8.78 $8.02 0
2018-08-09 $8.93 $8.93 $8.78 $8.78 $8.02 2,383
2018-08-08 $8.98 $8.98 $8.98 $8.98 $8.15 2,027
2018-08-07 $8.78 $8.78 $8.78 $8.78 $7.96 4
2018-08-06 $8.91 $8.91 $8.78 $8.78 $7.96 4,786
2018-08-03 $8.91 $8.91 $8.83 $8.83 $8.01 2,644
2018-08-02 $8.90 $8.90 $8.88 $8.88 $8.05 400
2018-08-01 $9.16 $9.16 $9.00 $9.08 $8.24 5,686
2018-07-31 $9.15 $9.15 $9.00 $9.00 $8.16 2,651
2018-07-30 $9.31 $9.31 $9.31 $9.31 $8.44 100
2018-07-27 $9.31 $9.35 $9.31 $9.35 $8.48 2,005
2018-07-26 $9.02 $9.02 $9.02 $9.02 $8.18 1,550
2018-07-25 $9.10 $9.10 $9.10 $9.10 $8.25 27
2018-07-24 $9.10 $9.18 $9.03 $9.10 $8.25 8,340
2018-07-23 $8.88 $8.88 $8.80 $8.85 $8.03 8,820
2018-07-20 $8.95 $9.02 $8.95 $9.02 $8.18 1,678
2018-07-19 $8.94 $8.94 $8.94 $8.94 $8.11 1,001
2018-07-18 $8.96 $8.96 $8.96 $8.96 $8.13 29
2018-07-17 $8.75 $8.96 $8.75 $8.96 $8.13 3,588
2018-07-16 $9.00 $9.00 $9.00 $9.00 $8.16 330
2018-07-13 $9.00 $9.00 $9.00 $9.00 $8.16 1,000
2018-07-12 $8.96 $9.13 $8.77 $9.13 $8.28 5,248
2018-07-11 $9.02 $9.16 $9.00 $9.16 $8.31 4,577
2018-07-10 $9.24 $9.24 $9.24 $9.24 $8.38 228
2018-07-09 $9.42 $9.42 $9.42 $9.42 $8.54 0
2018-07-06 $9.42 $9.42 $9.42 $9.42 $8.54 165
2018-07-05 $9.19 $9.19 $9.19 $9.19 $8.34 193
2018-07-03 $9.09 $9.09 $9.09 $9.09 $8.25 17
2018-07-02 $9.07 $9.09 $8.95 $9.09 $8.25 7,500
2018-06-29 $9.21 $9.36 $9.06 $9.11 $8.26 7,535
2018-06-28 $8.92 $8.92 $8.92 $8.92 $8.09 222
2018-06-27 $9.15 $9.20 $9.15 $9.20 $8.34 1,954
2018-06-26 $9.14 $9.19 $9.00 $9.15 $8.30 8,344
2018-06-25 $9.27 $9.27 $9.27 $9.27 $8.41 22
2018-06-22 $9.27 $9.27 $9.27 $9.27 $8.41 52
2018-06-21 $9.35 $9.35 $9.27 $9.27 $8.41 671
2018-06-20 $9.55 $9.55 $9.48 $9.48 $8.60 1,220
2018-06-19 $9.45 $9.45 $9.45 $9.45 $8.57 25
2018-06-18 $9.45 $9.45 $9.45 $9.45 $8.57 1
2018-06-15 $9.65 $9.65 $9.29 $9.45 $8.57 1,290
2018-06-14 $9.71 $9.71 $9.70 $9.70 $8.80 1,102
2018-06-13 $9.95 $9.95 $9.95 $9.95 $9.03 32
2018-06-12 $9.95 $9.95 $9.95 $9.95 $9.03 109
2018-06-11 $10.12 $10.12 $9.95 $9.95 $9.03 918
2018-06-08 $9.89 $9.89 $9.89 $9.89 $8.97 365
2018-06-07 $10.19 $10.19 $10.19 $10.19 $9.24 100
2018-06-06 $9.89 $9.89 $9.89 $9.89 $8.97 13
2018-06-05 $9.89 $9.94 $9.89 $9.89 $8.97 700
2018-06-04 $10.06 $10.06 $10.04 $10.04 $9.11 2,139
2018-06-01 $10.20 $10.20 $9.95 $9.95 $9.03 4,639
2018-05-31 $10.10 $10.16 $10.10 $10.16 $9.22 5,897
2018-05-30 $9.96 $9.96 $9.96 $9.96 $9.03 51,885
2018-05-29 $9.92 $9.92 $9.67 $9.76 $8.85 1,410
2018-05-25 $10.00 $10.10 $9.83 $9.86 $8.94 3,805
2018-05-24 $10.32 $10.32 $10.03 $10.24 $9.28 18,210
2018-05-23 $10.17 $10.50 $10.17 $10.50 $9.52 337
2018-05-22 $10.25 $10.25 $10.18 $10.25 $9.30 22,509
2018-05-21 $10.00 $10.00 $10.00 $10.00 $9.07 22,418
2018-05-18 $10.52 $10.52 $10.52 $10.52 $9.54 15
2018-05-17 $10.52 $10.52 $10.52 $10.52 $9.54 0
2018-05-16 $10.52 $10.52 $10.52 $10.52 $9.54 54
2018-05-15 $10.33 $10.57 $10.30 $10.52 $9.54 6,910
2018-05-14 $10.18 $10.18 $10.18 $10.18 $9.23 423
2018-05-11 $10.29 $10.45 $10.29 $10.45 $9.48 464
2018-05-10 $10.30 $10.30 $10.30 $10.30 $9.34 1,677
2018-05-09 $10.32 $10.32 $10.32 $10.32 $9.36 100
2018-05-08 $10.09 $10.09 $9.99 $9.99 $9.06 1,100
2018-05-07 $10.18 $10.18 $9.98 $9.98 $9.05 2,530
2018-05-04 $10.12 $10.12 $10.12 $10.12 $9.18 0
2018-05-03 $10.12 $10.12 $10.12 $10.12 $9.18 1,200
2018-05-02 $10.29 $10.40 $10.26 $10.40 $9.43 4,616
2018-05-01 $10.35 $10.66 $10.20 $10.20 $9.25 1,454
2018-04-30 $10.65 $10.65 $10.65 $10.65 $9.66 24
2018-04-27 $10.38 $10.65 $10.38 $10.65 $9.66 18,286
2018-04-26 $10.65 $10.65 $10.34 $10.34 $9.38 1,036
2018-04-25 $10.42 $10.61 $10.42 $10.61 $9.62 1,398
2018-04-24 $10.71 $10.71 $10.58 $10.58 $9.60 12,571
2018-04-23 $10.82 $10.82 $10.65 $10.78 $9.78 13,093
2018-04-20 $10.72 $10.78 $10.72 $10.78 $9.78 2,408
2018-04-19 $10.63 $10.63 $10.63 $10.63 $9.64 150
2018-04-18 $10.42 $10.42 $10.42 $10.42 $9.45 37
2018-04-17 $10.47 $10.53 $10.42 $10.42 $9.45 1,815
2018-04-16 $10.44 $10.45 $10.30 $10.45 $9.48 9,381
2018-04-13 $10.35 $10.53 $10.35 $10.47 $9.50 6,200
2018-04-12 $10.29 $10.32 $10.29 $10.32 $9.36 485
2018-04-11 $10.38 $10.40 $10.37 $10.40 $9.43 3,750
2018-04-10 $10.07 $10.25 $10.07 $10.25 $9.30 5,445
2018-04-09 $9.96 $10.08 $9.96 $10.08 $9.14 2,825
2018-04-06 $10.10 $10.24 $10.05 $10.24 $9.29 1,736
2018-04-05 $10.00 $10.01 $10.00 $10.01 $9.08 2,211
2018-04-04 $10.00 $10.00 $10.00 $10.00 $9.07 82
2018-04-03 $9.90 $10.00 $9.90 $10.00 $9.07 689
2018-04-02 $10.07 $10.07 $9.66 $9.66 $8.76 300
2018-03-29 $10.10 $10.10 $10.10 $10.10 $9.16 11,606
2018-03-28 $9.99 $10.36 $9.99 $10.36 $9.40 1,293
2018-03-27 $10.12 $10.12 $10.12 $10.12 $9.18 81
2018-03-26 $10.18 $10.24 $10.12 $10.12 $9.18 985
2018-03-23 $10.14 $10.22 $10.14 $10.22 $9.27 4,085
2018-03-22 $10.36 $10.40 $10.20 $10.20 $9.25 6,438
2018-03-21 $10.45 $10.57 $10.39 $10.39 $9.42 5,227
2018-03-20 $10.55 $10.70 $10.39 $10.55 $9.57 1,880
2018-03-19 $10.68 $10.78 $10.63 $10.74 $9.74 2,583
2018-03-16 $10.60 $10.96 $10.60 $10.72 $9.72 2,613
2018-03-15 $10.55 $10.66 $10.55 $10.66 $9.67 1,911
2018-03-14 $10.83 $10.83 $10.52 $10.75 $9.75 612
2018-03-13 $10.73 $10.80 $10.73 $10.80 $9.80 15,657
2018-03-12 $10.70 $10.70 $10.70 $10.70 $9.71 5,205
2018-03-09 $10.64 $10.64 $10.64 $10.64 $9.65 100
2018-03-08 $10.75 $10.75 $10.75 $10.75 $9.75 2,093
2018-03-07 $10.83 $10.85 $10.83 $10.83 $9.82 644
2018-03-06 $10.95 $10.95 $10.95 $10.95 $9.93 375
2018-03-05 $10.86 $10.86 $10.72 $10.72 $9.72 792,464
2018-03-02 $10.64 $11.02 $10.64 $11.00 $9.98 1,438
2018-03-01 $11.04 $11.04 $10.87 $10.87 $9.86 4,165
2018-02-28 $11.46 $11.46 $11.29 $11.29 $10.24 6,232
2018-02-27 $11.51 $11.70 $11.47 $11.47 $10.40 5,374
2018-02-26 $11.77 $11.81 $11.40 $11.81 $10.71 3,963
2018-02-23 $11.56 $11.56 $11.56 $11.56 $10.49 98
2018-02-22 $11.54 $11.56 $11.54 $11.56 $10.49 6,063
2018-02-21 $11.38 $11.43 $11.38 $11.43 $10.37 1,798
2018-02-20 $11.55 $11.68 $11.31 $11.31 $10.26 6,031
2018-02-16 $11.76 $11.76 $11.76 $11.76 $10.67 1,108
2018-02-15 $11.40 $11.49 $11.40 $11.47 $10.40 6,505
2018-02-14 $11.30 $11.30 $11.30 $11.30 $10.25 40
2018-02-13 $11.18 $11.30 $11.18 $11.30 $10.25 252
2018-02-12 $11.02 $11.31 $11.00 $11.31 $10.26 12,880
2018-02-09 $10.90 $11.06 $10.89 $10.89 $9.88 5,397
2018-02-08 $11.54 $11.54 $10.93 $11.43 $10.37 9,966
2018-02-07 $11.00 $11.00 $11.00 $11.00 $9.98 281
2018-02-06 $11.00 $11.15 $10.70 $10.76 $9.76 8,703
2018-02-05 $11.57 $11.57 $11.03 $11.03 $10.00 4,700
2018-02-02 $11.90 $11.90 $11.49 $11.65 $10.57 13,423
2018-02-01 $11.87 $11.96 $11.55 $11.72 $10.63 2,635
2018-01-31 $11.63 $11.63 $11.63 $11.63 $10.55 1,000
2018-01-30 $11.55 $11.70 $11.34 $11.70 $10.61 7,115
2018-01-29 $12.04 $12.04 $11.96 $11.96 $10.85 375
2018-01-26 $12.08 $12.10 $12.00 $12.00 $10.88 15,995
2018-01-25 $11.80 $12.00 $11.80 $12.00 $10.88 16,070
2018-01-24 $11.75 $11.80 $11.60 $11.60 $10.52 10,028
2018-01-23 $11.58 $11.78 $11.58 $11.71 $10.62 20,784
2018-01-22 $11.39 $11.48 $11.39 $11.46 $10.39 7,103
2018-01-19 $11.35 $11.42 $11.22 $11.35 $10.30 2,342
2018-01-18 $11.34 $11.34 $11.26 $11.33 $10.28 4,865
2018-01-17 $11.33 $11.33 $11.33 $11.33 $10.28 1,443
2018-01-16 $11.07 $11.25 $11.07 $11.25 $10.20 2,733
2018-01-12 $11.32 $11.32 $11.32 $11.32 $10.27 1,085
2018-01-11 $11.23 $11.31 $11.12 $11.12 $10.09 4,302
2018-01-10 $11.31 $11.31 $11.04 $11.04 $10.01 18,000
2018-01-09 $10.70 $10.76 $10.70 $10.76 $9.76 328
2018-01-08 $10.80 $10.94 $10.80 $10.88 $9.87 484
2018-01-05 $10.75 $10.75 $10.61 $10.61 $9.62 987
2018-01-04 $10.34 $10.34 $10.34 $10.34 $9.38 33
2018-01-03 $10.34 $10.34 $10.34 $10.34 $9.38 8,844
2018-01-02 $10.50 $10.62 $10.49 $10.62 $9.63 10,565
2017-12-29 $10.38 $10.44 $10.37 $10.44 $9.47 4,137
2017-12-28 $10.42 $10.42 $10.42 $10.42 $9.45 200
2017-12-27 $10.42 $10.42 $10.20 $10.20 $9.25 2,970
2017-12-26 $10.25 $10.25 $10.25 $10.25 $9.30 0
2017-12-22 $10.19 $10.25 $10.13 $10.25 $9.30 6,456
2017-12-21 $10.18 $10.26 $10.18 $10.26 $9.31 3,886
2017-12-20 $10.15 $10.22 $10.15 $10.15 $9.21 4,903
2017-12-19 $10.21 $10.30 $10.21 $10.30 $9.34 3,193
2017-12-18 $10.05 $10.30 $10.05 $10.14 $9.20 1,492
2017-12-15 $10.20 $10.20 $10.04 $10.04 $9.11 1,200
2017-12-14 $10.20 $10.32 $10.20 $10.32 $9.36 1,923
2017-12-13 $10.35 $10.39 $10.30 $10.30 $9.34 2,695
2017-12-12 $10.20 $10.28 $10.20 $10.28 $9.32 3,000
2017-12-11 $10.25 $10.25 $10.25 $10.25 $9.30 744
2017-12-08 $10.01 $10.23 $10.01 $10.13 $9.18 2,115
2017-12-07 $9.99 $10.25 $9.91 $10.23 $9.28 27,575
2017-12-06 $9.91 $10.02 $9.91 $9.91 $8.99 6,745
2017-12-05 $10.15 $10.17 $10.08 $10.16 $9.22 24,042
2017-12-04 $9.88 $10.00 $9.88 $10.00 $9.07 51,452
2017-12-01 $9.83 $9.83 $9.83 $9.83 $8.92 2,200
2017-11-30 $9.92 $9.97 $9.83 $9.83 $8.92 3,735
2017-11-29 $10.10 $10.10 $9.96 $9.96 $9.03 12,219
2017-11-28 $9.81 $9.81 $9.79 $9.79 $8.88 876
2017-11-27 $9.88 $9.88 $9.88 $9.88 $8.96 150
2017-11-24 $10.10 $10.10 $10.10 $10.10 $9.16 0
2017-11-22 $9.88 $10.10 $9.86 $10.10 $9.16 2,432
2017-11-21 $9.60 $9.60 $9.48 $9.48 $8.60 822
2017-11-20 $9.65 $9.65 $9.65 $9.65 $8.75 500
2017-11-17 $9.55 $9.64 $9.50 $9.64 $8.74 4,877
2017-11-16 $9.63 $9.63 $9.63 $9.63 $8.73 82
2017-11-15 $9.63 $9.63 $9.63 $9.63 $8.73 0
2017-11-14 $9.34 $9.63 $9.34 $9.63 $8.73 708
2017-11-13 $9.89 $9.89 $9.89 $9.89 $8.97 0
2017-11-10 $9.68 $9.89 $9.68 $9.89 $8.97 900
2017-11-09 $9.50 $9.69 $9.50 $9.69 $8.79 85,826
2017-11-08 $9.51 $9.55 $9.51 $9.55 $8.66 1,200
2017-11-07 $9.41 $9.41 $9.41 $9.41 $8.54 1,500
2017-11-06 $9.45 $9.45 $9.43 $9.43 $8.55 7,500
2017-11-03 $9.36 $9.36 $9.36 $9.36 $8.49 400
2017-11-02 $9.40 $9.45 $9.40 $9.45 $8.57 13,768
2017-11-01 $9.56 $9.59 $9.26 $9.40 $8.53 9,929
2017-10-31 $9.95 $10.00 $9.89 $10.00 $9.07 4,852
2017-10-30 $9.93 $9.93 $9.93 $9.93 $9.01 0
2017-10-27 $9.93 $9.93 $9.93 $9.93 $9.01 226
2017-10-26 $9.95 $9.95 $9.95 $9.95 $9.03 500
2017-10-25 $10.00 $10.25 $10.00 $10.00 $9.07 615
2017-10-24 $10.24 $10.33 $10.23 $10.33 $9.37 500
2017-10-23 $10.00 $10.00 $9.95 $9.95 $9.03 3,287
2017-10-20 $10.01 $10.20 $10.01 $10.06 $9.13 5,468
2017-10-19 $10.00 $10.00 $10.00 $10.00 $9.07 1,500
2017-10-18 $10.02 $10.02 $10.02 $10.02 $9.09 144
2017-10-17 $9.94 $9.94 $9.94 $9.94 $9.02 0
2017-10-16 $9.94 $9.94 $9.83 $9.94 $9.02 1,320
2017-10-13 $10.15 $10.15 $10.15 $10.15 $9.21 318
2017-10-12 $10.18 $10.18 $10.18 $10.18 $9.23 668
2017-10-11 $10.20 $10.20 $9.97 $9.97 $9.04 3,800
2017-10-10 $9.97 $10.15 $9.97 $10.15 $9.21 3,653
2017-10-09 $10.02 $10.02 $10.00 $10.00 $9.07 412
2017-10-06 $10.00 $10.00 $9.97 $9.97 $9.04 2,695
2017-10-05 $10.25 $10.25 $10.25 $10.25 $9.30 1
2017-10-04 $10.25 $10.25 $10.25 $10.25 $9.30 110
2017-10-03 $10.00 $10.25 $10.00 $10.25 $9.30 1,603
2017-10-02 $9.84 $9.84 $9.84 $9.84 $8.93 0
2017-09-29 $9.84 $9.84 $9.84 $9.84 $8.93 0
2017-09-28 $9.84 $9.84 $9.84 $9.84 $8.93 0
2017-09-27 $9.84 $9.84 $9.84 $9.84 $8.93 146
2017-09-26 $9.84 $9.84 $9.84 $9.84 $8.93 162
2017-09-25 $10.00 $10.00 $10.00 $10.00 $9.07 0
2017-09-22 $10.00 $10.00 $10.00 $10.00 $9.07 1,000
2017-09-21 $10.00 $10.00 $10.00 $10.00 $9.07 879
2017-09-20 $10.00 $10.00 $10.00 $10.00 $9.07 556
2017-09-19 $10.00 $10.00 $9.79 $10.00 $9.07 1,004
2017-09-18 $9.84 $9.84 $9.84 $9.84 $8.93 277
2017-09-15 $10.12 $10.12 $10.12 $10.12 $9.18 78
2017-09-14 $10.12 $10.12 $10.12 $10.12 $9.18 13
2017-09-13 $10.12 $10.12 $10.12 $10.12 $9.18 0
2017-09-12 $10.00 $10.12 $9.96 $10.12 $9.18 3,627
2017-09-11 $9.89 $9.95 $9.78 $9.78 $8.87 4,016
2017-09-08 $9.89 $9.89 $9.89 $9.89 $8.97 129
2017-09-07 $9.80 $9.80 $9.80 $9.80 $8.89 133
2017-09-06 $9.70 $9.80 $9.70 $9.80 $8.89 1,263
2017-09-05 $9.78 $9.78 $9.70 $9.75 $8.84 7,809
2017-09-01 $9.86 $9.86 $9.86 $9.86 $8.94 2,245
2017-08-31 $9.90 $9.90 $9.90 $9.90 $8.98 16
2017-08-30 $10.00 $10.00 $9.90 $9.90 $8.98 2,153
2017-08-29 $9.75 $9.77 $9.75 $9.77 $8.86 1,192
2017-08-28 $10.00 $10.00 $10.00 $10.00 $9.07 100
2017-08-25 $10.04 $10.09 $10.01 $10.09 $9.15 39,745
2017-08-24 $9.82 $9.95 $9.82 $9.88 $8.96 2,770
2017-08-23 $9.79 $9.80 $9.75 $9.80 $8.89 5,331
2017-08-22 $9.77 $9.77 $9.77 $9.77 $8.86 307
2017-08-21 $9.95 $9.95 $9.78 $9.78 $8.87 15,592
2017-08-18 $9.85 $9.85 $9.85 $9.85 $8.93 339
2017-08-17 $9.91 $9.91 $9.91 $9.91 $8.99 62
2017-08-16 $9.91 $9.91 $9.91 $9.91 $8.99 0
2017-08-15 $9.91 $9.91 $9.91 $9.91 $8.99 1,762
2017-08-14 $10.16 $10.16 $10.16 $10.16 $9.22 310
2017-08-11 $10.16 $10.16 $10.16 $10.16 $9.22 0
2017-08-10 $9.97 $10.16 $9.90 $10.16 $9.22 7,666
2017-08-09 $10.25 $10.25 $10.15 $10.15 $9.21 8,934
2017-08-08 $10.33 $10.36 $10.29 $10.36 $9.40 3,661
2017-08-07 $10.27 $10.33 $10.27 $10.33 $9.37 1,976
2017-08-04 $10.55 $10.55 $10.46 $10.46 $9.49 2,203
2017-08-03 $10.40 $10.60 $10.30 $10.30 $9.34 1,596
2017-08-02 $10.75 $10.75 $10.40 $10.40 $9.43 13,910
2017-08-01 $11.16 $11.18 $11.16 $11.18 $10.14 3,150
2017-07-31 $11.15 $11.15 $11.08 $11.11 $10.08 13,600
2017-07-28 $10.96 $10.96 $10.96 $10.96 $9.94 10
2017-07-27 $11.14 $11.14 $10.92 $10.96 $9.94 10,300
2017-07-26 $11.00 $11.10 $10.80 $10.93 $9.91 3,279
2017-07-25 $10.86 $11.03 $10.86 $11.00 $9.98 8,149
2017-07-24 $10.57 $10.57 $10.57 $10.57 $9.59 100
2017-07-21 $10.73 $10.73 $10.73 $10.73 $9.73 200
2017-07-20 $10.60 $10.72 $10.60 $10.62 $9.63 6,103
2017-07-19 $10.65 $10.65 $10.65 $10.65 $9.66 0
2017-07-18 $10.65 $10.65 $10.65 $10.65 $9.66 1,075
2017-07-17 $10.55 $10.55 $10.55 $10.55 $9.57 0
2017-07-14 $10.60 $10.60 $10.42 $10.55 $9.57 1,678
2017-07-13 $10.54 $10.60 $10.54 $10.60 $9.61 3,108
2017-07-12 $10.50 $10.54 $10.50 $10.54 $9.56 583
2017-07-11 $10.34 $10.34 $10.32 $10.32 $9.36 2,239
2017-07-10 $10.31 $10.31 $10.31 $10.31 $9.35 32
2017-07-07 $10.34 $10.34 $10.31 $10.31 $9.35 3,657
2017-07-06 $10.25 $10.34 $10.25 $10.34 $9.38 19,312
2017-07-05 $10.20 $10.20 $10.20 $10.20 $9.25 232
2017-07-03 $10.09 $10.09 $10.07 $10.07 $9.13 1,031
2017-06-30 $10.19 $10.32 $10.19 $10.32 $9.36 8,000
2017-06-29 $9.98 $10.18 $9.96 $10.18 $9.23 12,557
2017-06-28 $9.80 $9.88 $9.80 $9.88 $8.96 2,810
2017-06-27 $9.46 $9.57 $9.46 $9.55 $8.66 44,000
2017-06-26 $9.45 $9.45 $9.45 $9.45 $8.57 3,000
2017-06-23 $9.34 $9.34 $9.34 $9.34 $8.47 200
2017-06-22 $9.67 $9.67 $9.67 $9.67 $8.77 0
2017-06-21 $9.50 $9.67 $9.49 $9.67 $8.77 2,408
2017-06-20 $9.87 $9.87 $9.87 $9.87 $8.95 0
2017-06-19 $9.87 $9.87 $9.87 $9.87 $8.95 630
2017-06-16 $9.73 $9.84 $9.73 $9.84 $8.93 9,187
2017-06-15 $9.56 $9.56 $9.52 $9.52 $8.64 1,925
2017-06-14 $9.62 $9.62 $9.62 $9.62 $8.73 239
2017-06-13 $9.90 $9.90 $9.65 $9.65 $8.75 872
2017-06-12 $9.90 $9.93 $9.90 $9.90 $8.98 5,000
2017-06-09 $9.95 $9.95 $9.95 $9.95 $9.03 1,175
2017-06-08 $9.96 $9.96 $9.96 $9.96 $9.03 0
2017-06-07 $9.96 $9.96 $9.96 $9.96 $9.03 256
2017-06-06 $9.58 $9.58 $9.58 $9.58 $8.69 346
2017-06-05 $9.78 $9.78 $9.78 $9.78 $8.87 85
2017-06-02 $9.78 $9.78 $9.78 $9.78 $8.87 1,483
2017-06-01 $9.51 $9.58 $9.50 $9.50 $8.62 2,898
2017-05-31 $9.42 $9.43 $9.42 $9.43 $8.55 2,000
2017-05-30 $9.50 $9.50 $9.21 $9.21 $8.35 586
2017-05-26 $9.45 $9.45 $9.25 $9.25 $8.39 3,332
2017-05-25 $9.46 $9.46 $9.46 $9.46 $8.58 0
2017-05-24 $9.46 $9.46 $9.46 $9.46 $8.58 332
2017-05-23 $9.73 $9.73 $9.73 $9.73 $8.83 8,706
2017-05-22 $9.71 $9.75 $9.52 $9.52 $8.64 1,150
2017-05-19 $9.75 $9.75 $9.69 $9.75 $8.84 8,053
2017-05-18 $9.44 $9.77 $9.44 $9.46 $8.58 7,326
2017-05-17 $9.70 $9.91 $9.60 $9.63 $8.73 9,493
2017-05-16 $9.85 $9.85 $9.78 $9.78 $8.87 1,760
2017-05-15 $9.80 $9.84 $9.79 $9.84 $8.93 10,446
2017-05-12 $9.47 $9.47 $9.47 $9.47 $8.59 880
2017-05-11 $9.65 $9.65 $9.54 $9.54 $8.65 2,390
2017-05-10 $9.50 $9.55 $9.50 $9.55 $8.66 1,414
2017-05-09 $9.43 $9.43 $9.43 $9.43 $8.55 101
2017-05-08 $9.38 $9.38 $9.38 $9.38 $8.51 500
2017-05-05 $9.24 $9.50 $9.24 $9.50 $8.62 1,146
2017-05-04 $9.14 $9.14 $9.14 $9.14 $8.29 141
2017-05-03 $9.15 $9.15 $9.11 $9.11 $8.26 2,649
2017-05-02 $9.20 $9.20 $9.20 $9.20 $8.34 1,950
2017-05-01 $9.50 $9.50 $9.50 $9.50 $8.62 0
2017-04-28 $9.50 $9.50 $9.50 $9.50 $8.62 1,205
2017-04-27 $9.50 $9.50 $9.50 $9.50 $8.62 2,100
2017-04-26 $9.39 $9.39 $9.39 $9.39 $8.52 0
2017-04-25 $9.24 $9.39 $9.19 $9.39 $8.52 4,396
2017-04-24 $9.19 $9.19 $9.13 $9.13 $8.28 5,543
2017-04-21 $8.65 $8.86 $8.65 $8.83 $8.01 2,600
2017-04-20 $8.76 $8.85 $8.76 $8.85 $8.03 1,808
2017-04-19 $8.80 $8.80 $8.80 $8.80 $7.98 1,007
2017-04-18 $8.89 $8.89 $8.89 $8.89 $8.06 100
2017-04-17 $8.74 $8.74 $8.74 $8.74 $7.93 175
2017-04-13 $8.82 $8.82 $8.82 $8.82 $8.00 672
2017-04-12 $9.13 $9.13 $9.13 $9.13 $8.28 976
2017-04-11 $9.24 $9.24 $9.24 $9.24 $8.38 2,600
2017-04-10 $9.24 $9.24 $9.24 $9.24 $8.38 750
2017-04-07 $9.34 $9.34 $9.34 $9.34 $8.47 200
2017-04-06 $9.09 $9.30 $9.09 $9.30 $8.44 1,590
2017-04-05 $9.35 $9.35 $9.35 $9.35 $8.48 95
2017-04-04 $9.35 $9.35 $9.35 $9.35 $8.48 23
2017-04-03 $9.50 $9.50 $9.35 $9.35 $8.48 300
2017-03-31 $9.48 $9.48 $9.48 $9.48 $8.60 200
2017-03-30 $9.50 $9.62 $9.50 $9.62 $8.73 3,100
2017-03-29 $9.32 $9.32 $9.28 $9.28 $8.42 300
2017-03-28 $9.25 $9.36 $9.25 $9.30 $8.44 1,400
2017-03-27 $9.08 $9.10 $9.08 $9.10 $8.25 400
2017-03-24 $8.91 $9.12 $8.91 $9.12 $8.27 2,300
2017-03-23 $8.99 $9.12 $8.99 $9.12 $8.27 700
2017-03-22 $9.08 $9.08 $9.08 $9.08 $8.24 0
2017-03-21 $9.11 $9.13 $9.08 $9.08 $8.24 3,800
2017-03-20 $9.05 $9.05 $9.05 $9.05 $8.21 0
2017-03-17 $9.05 $9.05 $9.05 $9.05 $8.21 200
2017-03-16 $9.08 $9.26 $9.08 $9.26 $8.40 1,000
2017-03-15 $9.05 $9.05 $9.05 $9.05 $8.21 0
2017-03-14 $9.05 $9.05 $9.05 $9.05 $8.21 0
2017-03-13 $9.13 $9.13 $9.02 $9.05 $8.21 2,800
2017-03-10 $8.92 $9.25 $8.92 $9.25 $8.39 1,900
2017-03-09 $9.00 $9.00 $8.89 $8.89 $8.06 16,400
2017-03-08 $9.19 $9.19 $9.19 $9.19 $8.34 0
2017-03-07 $9.19 $9.19 $9.19 $9.19 $8.34 0
2017-03-06 $9.21 $9.21 $9.15 $9.19 $8.34 3,000
2017-03-03 $9.15 $9.21 $9.15 $9.21 $8.35 1,000
2017-03-02 $9.15 $9.15 $9.15 $9.15 $8.30 59,600
2017-03-01 $9.15 $9.15 $9.15 $9.15 $8.30 600
2017-02-28 $8.88 $8.94 $8.88 $8.94 $8.11 5,200
2017-02-27 $9.03 $9.04 $9.00 $9.00 $8.16 2,100
2017-02-24 $9.18 $9.18 $8.93 $9.05 $8.21 10,400
2017-02-23 $9.34 $9.42 $9.34 $9.42 $8.54 2,400
2017-02-22 $9.24 $9.32 $9.24 $9.32 $8.45 900
2017-02-21 $9.59 $9.59 $9.47 $9.47 $8.59 1,300
2017-02-17 $9.69 $9.69 $9.59 $9.59 $8.70 4,000
2017-02-16 $10.06 $10.10 $10.06 $10.06 $9.13 14,200
2017-02-15 $9.90 $10.17 $9.90 $10.17 $9.22 5,700
2017-02-14 $9.90 $9.90 $9.90 $9.90 $8.98 2,000
2017-02-13 $9.84 $9.84 $9.84 $9.84 $8.93 400
2017-02-10 $9.83 $9.83 $9.83 $9.83 $8.92 0
2017-02-09 $9.88 $9.96 $9.83 $9.83 $8.92 6,100
2017-02-08 $9.79 $9.79 $9.72 $9.72 $8.82 2,600
2017-02-07 $9.80 $9.80 $9.80 $9.80 $8.89 2,000
2017-02-06 $10.00 $10.00 $10.00 $10.00 $9.07 500
2017-02-03 $9.99 $10.08 $9.98 $10.05 $9.12 9,000
2017-02-02 $9.96 $9.96 $9.83 $9.94 $9.02 1,100
2017-02-01 $9.77 $9.77 $9.77 $9.77 $8.86 65
2017-01-31 $9.77 $9.77 $9.77 $9.77 $8.86 1,140
2017-01-30 $9.57 $9.58 $9.57 $9.58 $8.69 1,296
2017-01-27 $9.88 $9.88 $9.79 $9.79 $8.88 1,787
2017-01-26 $9.96 $9.96 $9.88 $9.95 $9.02 3,742
2017-01-25 $9.87 $9.97 $9.87 $9.88 $8.96 5,962
2017-01-24 $9.47 $9.64 $9.47 $9.64 $8.74 9,275
2017-01-23 $9.25 $9.41 $9.25 $9.41 $8.54 5,060
2017-01-20 $9.27 $9.27 $9.11 $9.11 $8.26 1,607
2017-01-19 $9.18 $9.18 $9.14 $9.18 $8.32 739
2017-01-18 $9.11 $9.16 $9.11 $9.16 $8.30 2,064
2017-01-17 $9.26 $9.35 $9.08 $9.08 $8.24 4,760
2017-01-13 $8.54 $8.77 $8.54 $8.77 $7.95 2,549
2017-01-12 $8.59 $8.59 $8.55 $8.56 $7.77 9,609
2017-01-11 $8.50 $8.55 $8.48 $8.55 $7.76 4,370
2017-01-10 $8.48 $8.48 $8.47 $8.47 $7.68 1,139
2017-01-09 $8.53 $8.53 $8.53 $8.53 $7.74 25,328
2017-01-06 $8.56 $8.61 $8.51 $8.61 $7.81 2,420
2017-01-05 $8.51 $8.51 $8.50 $8.50 $7.71 559
2017-01-04 $8.48 $8.48 $8.48 $8.48 $7.69 323
2017-01-03 $8.20 $8.35 $8.20 $8.35 $7.57 8,015
2016-12-30 $8.10 $8.10 $8.07 $8.10 $7.35 1,559
2016-12-29 $8.00 $8.00 $7.95 $7.95 $7.21 2,517
2016-12-28 $8.00 $8.07 $8.00 $8.05 $7.30 5,539
2016-12-27 $8.07 $8.07 $8.07 $8.07 $7.32 615
2016-12-23 $8.02 $8.16 $8.02 $8.08 $7.32 926
2016-12-22 $8.07 $8.20 $8.02 $8.02 $7.27 7,019
2016-12-21 $8.15 $8.27 $8.12 $8.12 $7.37 20,240
2016-12-20 $8.09 $8.15 $8.09 $8.09 $7.34 2,205
2016-12-19 $8.33 $8.33 $8.33 $8.33 $7.56 600
2016-12-16 $8.51 $8.59 $8.43 $8.43 $7.65 3,381
2016-12-15 $8.51 $8.60 $8.49 $8.51 $7.72 4,619
2016-12-14 $8.52 $8.73 $8.52 $8.55 $7.76 13,125
2016-12-13 $8.40 $8.45 $8.39 $8.39 $7.61 3,891
2016-12-12 $8.11 $8.23 $8.11 $8.20 $7.43 892
2016-12-09 $8.17 $8.26 $8.17 $8.26 $7.49 315
2016-12-08 $8.30 $8.38 $8.30 $8.36 $7.58 2,205
2016-12-07 $8.62 $8.68 $8.56 $8.68 $7.87 6,964
2016-12-06 $8.28 $8.40 $8.26 $8.40 $7.62 2,401
2016-12-05 $8.10 $8.23 $8.06 $8.18 $7.42 10,346
2016-12-02 $8.08 $8.12 $8.06 $8.12 $7.37 2,491
2016-12-01 $8.05 $8.08 $8.05 $8.05 $7.30 30,653
2016-11-30 $7.92 $7.92 $7.92 $7.92 $7.18 1,200
2016-11-29 $7.86 $7.99 $7.80 $7.93 $7.19 4,245
2016-11-28 $7.84 $7.84 $7.71 $7.71 $6.99 301
2016-11-25 $7.76 $7.95 $7.76 $7.95 $7.21 771
2016-11-23 $8.00 $8.04 $8.00 $8.04 $7.29 1,000
2016-11-22 $8.08 $8.11 $8.01 $8.01 $7.26 1,317
2016-11-21 $7.84 $7.89 $7.84 $7.84 $7.11 9,814
2016-11-18 $7.71 $7.73 $7.71 $7.73 $7.01 720
2016-11-17 $7.87 $7.93 $7.87 $7.92 $7.18 27,547
2016-11-16 $7.79 $7.82 $7.79 $7.80 $7.08 1,531
2016-11-15 $7.85 $7.85 $7.85 $7.85 $7.12 2,075
2016-11-14 $7.82 $7.91 $7.80 $7.91 $7.17 1,840
2016-11-11 $7.84 $7.84 $7.71 $7.83 $7.10 5,007
2016-11-10 $8.17 $8.36 $8.17 $8.36 $7.58 1,387
2016-11-09 $8.05 $8.05 $8.01 $8.01 $7.27 1,198
2016-11-08 $7.85 $8.11 $7.85 $7.89 $7.16 4,034
2016-11-07 $7.95 $7.95 $7.95 $7.95 $7.21 500
2016-11-04 $7.90 $7.92 $7.85 $7.92 $7.18 1,564
2016-11-03 $8.04 $8.09 $7.93 $7.93 $7.19 1,808
2016-11-02 $7.95 $7.95 $7.91 $7.95 $7.21 1,054
2016-11-01 $8.29 $8.35 $8.19 $8.19 $7.43 2,754
2016-10-31 $8.70 $8.70 $8.70 $8.70 $7.89 1,215
2016-10-28 $8.36 $8.36 $8.36 $8.36 $7.58 390
2016-10-27 $8.53 $8.53 $8.53 $8.53 $7.74 1,000
2016-10-26 $8.53 $8.53 $8.53 $8.53 $7.74 0
2016-10-25 $8.56 $8.56 $8.53 $8.53 $7.74 1,333
2016-10-24 $8.70 $8.70 $8.63 $8.68 $7.87 5,954
2016-10-21 $8.54 $8.63 $8.54 $8.63 $7.83 2,320
2016-10-20 $8.50 $8.50 $8.44 $8.44 $7.66 863
2016-10-19 $8.40 $8.50 $8.38 $8.47 $7.68 5,100
2016-10-18 $8.26 $8.26 $8.26 $8.26 $7.49 127
2016-10-17 $7.99 $8.03 $7.99 $8.00 $7.26 1,110
2016-10-14 $7.89 $7.89 $7.89 $7.89 $7.16 0
2016-10-13 $7.81 $7.89 $7.81 $7.89 $7.16 791
2016-10-12 $8.01 $8.01 $8.01 $8.01 $7.27 1,299
2016-10-11 $8.38 $8.38 $8.06 $8.18 $7.42 3,901
2016-10-10 $8.36 $8.43 $8.36 $8.43 $7.65 3,985
2016-10-07 $8.31 $8.32 $8.30 $8.30 $7.53 13,932
2016-10-06 $8.32 $8.32 $8.32 $8.32 $7.55 540
2016-10-05 $8.36 $8.50 $8.34 $8.50 $7.71 4,587
2016-10-04 $8.10 $8.10 $8.10 $8.10 $7.35 0
2016-10-03 $8.09 $8.23 $8.09 $8.10 $7.35 6,616
2016-09-30 $8.15 $8.15 $8.15 $8.15 $7.39 57
2016-09-29 $8.20 $8.20 $8.15 $8.15 $7.39 5,864
2016-09-28 $8.15 $8.15 $8.15 $8.15 $7.39 5,962
2016-09-27 $7.81 $8.01 $7.80 $8.01 $7.27 5,093
2016-09-26 $8.06 $8.06 $8.06 $8.06 $7.31 4,674
2016-09-23 $8.28 $8.28 $8.28 $8.28 $7.51 119
2016-09-22 $8.51 $8.54 $8.51 $8.54 $7.74 1,377
2016-09-21 $8.20 $8.20 $8.17 $8.17 $7.41 2,660
2016-09-20 $8.07 $8.07 $8.07 $8.07 $7.32 16,090
2016-09-19 $8.16 $8.16 $8.15 $8.15 $7.39 1,060
2016-09-16 $8.00 $8.00 $7.94 $7.97 $7.23 1,865
2016-09-15 $8.25 $8.30 $8.25 $8.30 $7.53 1,185
2016-09-14 $8.16 $8.27 $8.16 $8.22 $7.46 9,495
2016-09-13 $8.17 $8.17 $8.17 $8.17 $7.41 4,870
2016-09-12 $8.22 $8.31 $8.22 $8.31 $7.54 1,599
2016-09-09 $8.43 $8.44 $8.43 $8.43 $7.65 4,000
2016-09-08 $8.50 $8.58 $8.46 $8.47 $7.68 6,155
2016-09-07 $8.47 $8.51 $8.43 $8.43 $7.65 8,446
2016-09-06 $8.62 $8.62 $8.62 $8.62 $7.82 1,000
2016-09-02 $8.74 $8.86 $8.72 $8.86 $8.04 8,051
2016-09-01 $8.50 $8.50 $8.50 $8.50 $7.71 550
2016-08-31 $8.44 $8.44 $8.37 $8.37 $7.59 2,558
2016-08-30 $8.27 $8.30 $8.27 $8.30 $7.53 756
2016-08-29 $8.12 $8.15 $8.12 $8.15 $7.39 600
2016-08-26 $8.20 $8.20 $8.13 $8.13 $7.37 1,955
2016-08-25 $8.12 $8.16 $8.08 $8.08 $7.33 2,731
2016-08-24 $8.24 $8.29 $8.22 $8.22 $7.46 3,408
2016-08-23 $8.24 $8.33 $8.24 $8.33 $7.56 345
2016-08-22 $8.23 $8.23 $8.23 $8.23 $7.47 34
2016-08-19 $8.11 $8.23 $8.11 $8.23 $7.47 3,691
2016-08-18 $8.32 $8.32 $8.32 $8.32 $7.55 1,600
2016-08-17 $8.29 $8.34 $8.19 $8.19 $7.43 1,149
2016-08-16 $8.48 $8.48 $8.45 $8.46 $7.67 5,206
2016-08-15 $8.48 $8.48 $8.40 $8.40 $7.62 1,769
2016-08-12 $8.46 $8.46 $8.43 $8.43 $7.65 5,658
2016-08-11 $8.55 $8.63 $8.50 $8.53 $7.74 4,088
2016-08-10 $8.70 $8.70 $8.58 $8.58 $7.78 5,735
2016-08-09 $8.54 $8.71 $8.54 $8.68 $7.87 11,195
2016-08-08 $8.43 $8.43 $8.43 $8.43 $7.65 300
2016-08-05 $8.24 $8.40 $8.24 $8.40 $7.62 3,561
2016-08-04 $8.39 $8.51 $8.34 $8.51 $7.72 13,265
2016-08-03 $8.37 $8.37 $8.14 $8.14 $7.38 2,100
2016-08-02 $7.81 $7.91 $7.81 $7.82 $7.09 1,485
2016-08-01 $7.93 $7.93 $7.93 $7.93 $7.19 540
2016-07-29 $8.05 $8.05 $8.00 $8.03 $7.28 6,608
2016-07-28 $7.94 $8.02 $7.94 $8.02 $7.27 6,905
2016-07-27 $8.30 $8.30 $8.27 $8.30 $7.53 4,810
2016-07-26 $8.20 $8.21 $8.18 $8.19 $7.43 14,929
2016-07-25 $8.20 $8.20 $8.12 $8.20 $7.44 10,162
2016-07-22 $8.01 $8.01 $8.00 $8.00 $7.26 5,317
2016-07-21 $8.08 $8.08 $8.08 $8.08 $7.33 1,500
2016-07-20 $8.10 $8.10 $8.10 $8.10 $7.35 180
2016-07-19 $7.90 $7.90 $7.82 $7.82 $7.09 1,307
2016-07-18 $8.05 $8.10 $7.94 $8.10 $7.35 7,237
2016-07-15 $7.98 $8.10 $7.85 $8.05 $7.30 10,343
2016-07-14 $8.03 $8.15 $8.03 $8.15 $7.39 3,480
2016-07-13 $8.00 $8.00 $7.83 $7.83 $7.10 2,534
2016-07-12 $7.91 $8.03 $7.90 $8.00 $7.26 3,333
2016-07-11 $7.74 $7.79 $7.64 $7.64 $6.93 9,180
2016-07-08 $7.55 $7.59 $7.55 $7.56 $6.86 2,870
2016-07-07 $7.63 $7.63 $7.37 $7.37 $6.69 5,075
2016-07-06 $7.34 $7.39 $7.21 $7.27 $6.59 8,819
2016-07-05 $7.41 $7.41 $7.26 $7.40 $6.71 6,337
2016-07-01 $7.66 $7.75 $7.66 $7.67 $6.96 6,487
2016-06-30 $7.55 $7.63 $7.41 $7.60 $6.89 4,560
2016-06-29 $7.43 $7.66 $7.43 $7.58 $6.88 10,486
2016-06-28 $7.26 $7.39 $7.18 $7.30 $6.62 14,191
2016-06-27 $7.11 $7.11 $6.88 $7.07 $6.41 43,428
2016-06-24 $7.81 $8.06 $7.60 $7.63 $6.92 67,151
2016-06-23 $8.39 $8.59 $8.39 $8.59 $7.79 2,875
2016-06-22 $8.36 $8.36 $8.27 $8.27 $7.50 282
2016-06-21 $8.11 $8.20 $8.11 $8.18 $7.42 9,287
2016-06-20 $8.10 $8.24 $7.97 $7.97 $7.23 10,505
2016-06-17 $7.46 $7.56 $7.46 $7.56 $6.85 4,448
2016-06-16 $6.89 $7.17 $6.89 $7.06 $6.40 991
2016-06-15 $7.16 $7.29 $7.16 $7.29 $6.61 18,535
2016-06-14 $7.17 $7.17 $7.00 $7.04 $6.39 1,785
2016-06-13 $7.25 $7.25 $7.25 $7.25 $6.58 219
2016-06-10 $7.56 $7.56 $7.28 $7.36 $6.68 36,827
2016-06-09 $7.87 $7.87 $7.87 $7.87 $7.14 110
2016-06-08 $7.99 $7.99 $7.87 $7.87 $7.14 1,532
2016-06-07 $7.88 $7.98 $7.81 $7.81 $7.08 21,605
2016-06-06 $7.86 $7.87 $7.74 $7.74 $7.02 1,165
2016-06-03 $7.72 $7.72 $7.72 $7.72 $7.00 380
2016-06-02 $7.48 $7.48 $7.48 $7.48 $6.78 60
2016-06-01 $7.59 $7.59 $7.48 $7.48 $6.78 1,019
2016-05-31 $7.92 $7.92 $7.62 $7.80 $7.08 2,877
2016-05-27 $7.92 $7.95 $7.92 $7.95 $7.21 780
2016-05-26 $8.10 $8.10 $8.09 $8.09 $7.34 725
2016-05-25 $8.10 $8.29 $8.10 $8.29 $7.52 7,697
2016-05-24 $7.81 $7.81 $7.81 $7.81 $7.08 2,362
2016-05-23 $7.54 $7.57 $7.54 $7.57 $6.87 6,646
2016-05-20 $7.60 $7.60 $7.59 $7.59 $6.88 3,460
2016-05-19 $7.58 $7.60 $7.50 $7.60 $6.89 496
2016-05-18 $7.59 $7.59 $7.50 $7.50 $6.80 1,225
2016-05-17 $7.33 $7.44 $7.33 $7.44 $6.75 434
2016-05-16 $7.35 $7.43 $7.27 $7.43 $6.74 3,955
2016-05-13 $7.22 $7.36 $7.22 $7.32 $6.64 1,186
2016-05-12 $7.10 $7.10 $6.99 $6.99 $6.34 324
2016-05-11 $7.18 $7.20 $7.15 $7.16 $6.49 9,897
2016-05-10 $7.10 $7.30 $7.10 $7.11 $6.45 5,019
2016-05-09 $6.97 $7.00 $6.97 $7.00 $6.35 1,553
2016-05-06 $7.27 $7.27 $7.15 $7.15 $6.49 8,505
2016-05-05 $7.31 $7.47 $7.31 $7.47 $6.78 14,889
2016-05-04 $7.49 $7.49 $7.35 $7.43 $6.74 7,810
2016-05-03 $7.71 $7.71 $7.71 $7.71 $6.99 3,123
2016-05-02 $8.15 $8.21 $8.15 $8.21 $7.45 706
2016-04-29 $8.38 $8.38 $8.02 $8.21 $7.45 25,564
2016-04-28 $8.15 $8.38 $8.15 $8.35 $7.57 30,245
2016-04-27 $8.09 $8.26 $8.09 $8.17 $7.41 51,553
2016-04-26 $8.41 $8.47 $8.28 $8.28 $7.51 6,165
2016-04-25 $7.49 $7.49 $7.49 $7.49 $6.79 575
2016-04-22 $7.99 $7.99 $7.95 $7.97 $7.23 14,401
2016-04-21 $7.92 $7.92 $7.92 $7.92 $7.18 1,559
2016-04-20 $8.12 $8.19 $7.97 $7.97 $7.23 7,613
2016-04-19 $7.73 $7.94 $7.73 $7.94 $7.20 1,885
2016-04-18 $7.44 $7.50 $7.44 $7.50 $6.80 2,389
2016-04-15 $7.45 $7.45 $7.45 $7.45 $6.76 1,302
2016-04-14 $7.45 $7.45 $7.45 $7.45 $6.76 5,368
2016-04-13 $7.40 $7.45 $7.38 $7.45 $6.76 2,191
2016-04-12 $6.68 $6.84 $6.67 $6.84 $6.20 3,324
2016-04-11 $6.50 $6.50 $6.35 $6.35 $5.76 1,904
2016-04-08 $6.25 $6.35 $6.23 $6.30 $5.71 23,662
2016-04-07 $6.10 $6.10 $6.10 $6.10 $5.53 1,000
2016-04-06 $6.09 $6.15 $6.05 $6.15 $5.58 9,855
2016-04-05 $6.20 $6.25 $6.09 $6.09 $5.52 2,152
2016-04-04 $6.50 $6.50 $6.40 $6.40 $5.81 1,130
2016-04-01 $6.53 $6.57 $6.45 $6.57 $5.96 3,031
2016-03-31 $6.80 $6.85 $6.75 $6.75 $6.12 2,925
2016-03-30 $6.83 $6.83 $6.80 $6.80 $6.17 3,532
2016-03-29 $6.21 $6.45 $6.21 $6.45 $5.85 1,881
2016-03-28 $6.33 $6.37 $6.26 $6.26 $5.68 758
2016-03-24 $6.25 $6.29 $6.19 $6.19 $5.61 24,676
2016-03-23 $6.75 $6.75 $6.75 $6.75 $6.12 7,705
2016-03-22 $7.00 $7.02 $6.92 $6.95 $6.30 3,908
2016-03-21 $7.08 $7.08 $7.02 $7.02 $6.37 6,665
2016-03-18 $7.19 $7.34 $7.15 $7.28 $6.60 28,012
2016-03-17 $6.68 $6.74 $6.68 $6.74 $6.11 2,379
2016-03-16 $6.44 $6.57 $6.44 $6.57 $5.96 3,332
2016-03-15 $6.68 $6.70 $6.54 $6.60 $5.99 6,406
2016-03-14 $6.87 $7.03 $6.84 $6.92 $6.28 5,468
2016-03-11 $6.70 $6.75 $6.59 $6.70 $6.08 5,480
2016-03-10 $6.63 $6.63 $6.63 $6.63 $6.01 705
2016-03-09 $6.65 $6.68 $6.62 $6.63 $6.01 5,660
2016-03-08 $6.98 $6.98 $6.80 $6.97 $6.32 2,623
2016-03-07 $6.90 $6.90 $6.90 $6.90 $6.26 14,349
2016-03-04 $6.85 $6.91 $6.85 $6.91 $6.26 3,127
2016-03-03 $6.58 $6.63 $6.58 $6.63 $6.01 2,072
2016-03-02 $6.36 $6.40 $6.32 $6.40 $5.81 2,202
2016-03-01 $6.00 $6.15 $6.00 $6.10 $5.53 2,498
2016-02-29 $5.98 $6.00 $5.95 $5.98 $5.42 8,798
2016-02-26 $5.89 $5.99 $5.89 $5.91 $5.36 11,180
2016-02-25 $5.63 $5.63 $5.53 $5.61 $5.09 5,684
2016-02-24 $5.47 $5.65 $5.35 $5.65 $5.12 21,793
2016-02-23 $5.89 $5.99 $5.70 $5.74 $5.21 18,655
2016-02-22 $5.91 $5.91 $5.91 $5.91 $5.36 0
2016-02-19 $5.87 $5.97 $5.87 $5.91 $5.36 9,556
2016-02-18 $6.18 $6.18 $6.14 $6.18 $5.61 2,405
2016-02-17 $6.33 $6.56 $6.33 $6.56 $5.95 7,939
2016-02-16 $6.19 $6.21 $6.19 $6.19 $5.61 2,192
2016-02-12 $6.02 $6.35 $6.01 $6.19 $5.61 18,644
2016-02-11 $5.67 $5.83 $5.65 $5.65 $5.12 4,942
2016-02-10 $5.76 $5.97 $5.76 $5.97 $5.42 1,370
2016-02-09 $6.03 $6.06 $5.82 $5.97 $5.42 7,405
2016-02-08 $6.37 $6.37 $6.11 $6.25 $5.67 10,800
2016-02-05 $6.51 $6.76 $6.49 $6.50 $5.90 4,657
2016-02-04 $6.15 $6.49 $6.15 $6.48 $5.88 1,700
2016-02-03 $6.18 $6.18 $5.92 $6.00 $5.44 8,909
2016-02-02 $6.31 $6.35 $6.18 $6.25 $5.66 4,282
2016-02-01 $6.64 $6.77 $6.50 $6.77 $6.14 3,863
2016-01-29 $6.70 $6.76 $6.61 $6.69 $6.07 4,673
2016-01-28 $6.73 $6.73 $6.67 $6.73 $6.10 3,250
2016-01-27 $6.75 $6.76 $6.67 $6.67 $6.05 395
2016-01-26 $6.76 $6.87 $6.76 $6.82 $6.18 6,830
2016-01-25 $6.88 $6.88 $6.76 $6.85 $6.21 24,177
2016-01-22 $7.06 $7.11 $6.96 $7.11 $6.45 15,769
2016-01-21 $6.62 $6.97 $6.62 $6.97 $6.32 1,933
2016-01-20 $6.87 $6.87 $6.50 $6.69 $6.07 4,118
2016-01-19 $7.02 $7.10 $6.95 $7.01 $6.35 7,046
2016-01-15 $7.29 $7.29 $7.03 $7.03 $6.38 10,424
2016-01-14 $7.41 $7.45 $7.40 $7.45 $6.76 1,494
2016-01-13 $7.66 $7.66 $7.46 $7.46 $6.77 1,943
2016-01-12 $7.45 $7.54 $7.37 $7.54 $6.84 3,513
2016-01-11 $7.50 $7.53 $7.29 $7.40 $6.71 9,191
2016-01-08 $7.38 $7.55 $7.29 $7.46 $6.77 121,667
2016-01-07 $7.30 $7.50 $7.30 $7.32 $6.64 3,857
2016-01-06 $7.64 $7.64 $7.53 $7.53 $6.83 4,261
2016-01-05 $7.99 $7.99 $7.69 $7.84 $7.11 11,562
2016-01-04 $7.97 $8.17 $7.85 $8.17 $7.41 34,360
2015-12-31 $8.40 $8.40 $8.21 $8.23 $7.47 4,955
2015-12-30 $8.57 $8.57 $8.40 $8.40 $7.62 3,052
2015-12-29 $8.74 $8.74 $8.50 $8.51 $7.72 8,910
2015-12-28 $8.51 $8.65 $8.50 $8.54 $7.75 5,523
2015-12-24 $8.67 $8.81 $8.65 $8.65 $7.85 1,880
2015-12-23 $8.58 $8.83 $8.55 $8.56 $7.76 6,949
2015-12-22 $8.22 $8.27 $8.22 $8.24 $7.47 4,546
2015-12-21 $8.47 $8.48 $8.03 $8.03 $7.28 5,764
2015-12-18 $8.20 $8.38 $8.14 $8.38 $7.60 46,524
2015-12-17 $8.19 $8.25 $8.03 $8.09 $7.34 27,940
2015-12-16 $7.53 $7.89 $7.50 $7.75 $7.03 19,804
2015-12-15 $7.25 $7.25 $7.25 $7.25 $6.58 1,017
2015-12-14 $7.53 $7.53 $7.28 $7.28 $6.60 9,373
2015-12-11 $7.70 $7.70 $7.39 $7.60 $6.89 12,645
2015-12-10 $7.91 $7.91 $7.65 $7.72 $7.00 9,382
2015-12-09 $7.77 $7.77 $7.58 $7.70 $6.98 10,990
2015-12-08 $7.91 $7.95 $7.77 $7.95 $7.21 11,425
2015-12-07 $7.95 $7.95 $7.85 $7.95 $7.21 6,157
2015-12-04 $8.01 $8.01 $7.80 $7.95 $7.21 6,202
2015-12-03 $8.00 $8.15 $7.92 $8.07 $7.32 6,527
2015-12-02 $8.33 $8.33 $8.13 $8.18 $7.42 13,512
2015-12-01 $8.48 $8.48 $8.40 $8.40 $7.62 2,139
2015-11-30 $8.51 $8.54 $8.40 $8.40 $7.62 11,885
2015-11-27 $8.45 $8.57 $8.45 $8.45 $7.66 42,753
2015-11-25 $8.44 $8.67 $8.44 $8.67 $7.86 49,157
2015-11-24 $8.40 $8.45 $8.23 $8.45 $7.66 6,710
2015-11-23 $8.64 $8.66 $8.42 $8.48 $7.69 18,381
2015-11-20 $9.05 $9.24 $8.96 $8.96 $8.13 11,579
2015-11-19 $8.97 $9.05 $8.97 $9.00 $8.16 12,092
2015-11-18 $8.91 $8.91 $8.76 $8.86 $8.04 19,760
2015-11-17 $8.99 $8.99 $8.99 $8.99 $8.15 1,386
2015-11-16 $8.95 $8.99 $8.77 $8.99 $8.15 9,484
2015-11-13 $8.95 $8.95 $8.63 $8.69 $7.88 115,444
2015-11-12 $9.04 $9.04 $8.85 $8.90 $8.07 4,117
2015-11-11 $9.00 $9.18 $9.00 $9.18 $8.33 17,024
2015-11-10 $9.26 $9.26 $9.07 $9.16 $8.31 13,420
2015-11-09 $9.45 $9.47 $9.23 $9.47 $8.59 6,741
2015-11-06 $9.52 $9.52 $9.25 $9.41 $8.54 357,299
2015-11-05 $9.75 $9.87 $9.50 $9.63 $8.74 17,509
2015-11-04 $10.50 $10.50 $10.40 $10.40 $9.43 7,149
2015-11-03 $10.16 $10.65 $10.00 $10.40 $9.43 27,469
2015-11-02 $11.02 $11.22 $10.95 $10.95 $9.93 7,811
2015-10-30 $11.08 $11.10 $11.08 $11.10 $10.07 20,005
2015-10-29 $11.08 $11.08 $11.01 $11.01 $9.99 2,706
2015-10-28 $11.24 $11.35 $11.24 $11.35 $10.30 960
2015-10-27 $11.16 $11.35 $11.08 $11.35 $10.30 5,480
2015-10-26 $11.17 $11.17 $11.17 $11.17 $10.13 1,060
2015-10-23 $11.39 $11.51 $11.22 $11.22 $10.18 3,505
2015-10-22 $11.34 $11.34 $11.34 $11.34 $10.29 1,872
2015-10-21 $11.23 $11.29 $11.08 $11.29 $10.24 1,315
2015-10-20 $11.36 $11.38 $11.13 $11.13 $10.10 7,310
2015-10-19 $11.46 $11.46 $11.45 $11.45 $10.39 2,300
2015-10-16 $11.82 $11.82 $11.45 $11.45 $10.39 9,281
2015-10-15 $11.63 $11.63 $11.44 $11.44 $10.38 3,807
2015-10-14 $11.20 $11.47 $11.07 $11.47 $10.40 2,104
2015-10-13 $11.35 $11.49 $11.29 $11.29 $10.24 2,160
2015-10-12 $11.83 $11.87 $11.60 $11.87 $10.77 7,677
2015-10-09 $12.01 $12.25 $12.00 $12.21 $11.08 20,348
2015-10-08 $11.43 $11.53 $11.28 $11.45 $10.39 9,469
2015-10-07 $11.48 $11.58 $11.25 $11.25 $10.20 5,133
2015-10-06 $10.80 $10.88 $10.80 $10.82 $9.81 3,192
2015-10-05 $10.69 $10.75 $10.69 $10.75 $9.75 1,355
2015-10-02 $10.14 $10.35 $10.10 $10.12 $9.18 4,573
2015-10-01 $9.85 $9.95 $9.72 $9.95 $9.03 6,411
2015-09-30 $9.71 $9.76 $9.51 $9.65 $8.75 126,290
2015-09-29 $9.45 $9.70 $9.45 $9.63 $8.73 4,516
2015-09-28 $9.66 $9.66 $9.48 $9.50 $8.62 13,191
2015-09-25 $10.00 $10.22 $10.00 $10.22 $9.27 18,587
2015-09-24 $10.10 $10.10 $10.10 $10.10 $9.16 6,244
2015-09-23 $10.25 $10.28 $10.18 $10.28 $9.32 10,403
2015-09-22 $10.57 $10.57 $10.29 $10.40 $9.43 6,439
2015-09-21 $10.91 $10.96 $10.74 $10.96 $9.94 6,497
2015-09-18 $11.25 $11.25 $11.05 $11.16 $10.12 5,981
2015-09-17 $11.59 $11.63 $11.45 $11.45 $10.39 1,627
2015-09-16 $11.21 $11.48 $11.21 $11.25 $10.20 6,004
2015-09-15 $10.88 $11.10 $10.88 $11.09 $10.06 2,968
2015-09-14 $10.87 $10.97 $10.78 $10.78 $9.78 5,288
2015-09-11 $11.01 $11.37 $10.92 $11.00 $9.98 14,780
2015-09-10 $11.15 $11.15 $11.07 $11.07 $10.04 3,083
2015-09-09 $11.76 $11.80 $11.24 $11.62 $10.54 5,995
2015-09-08 $10.93 $11.03 $10.93 $11.03 $10.00 3,118

Standard Chartered plc (SCBFF) News Headlines

Recent Standard Chartered plc (SCBFF) News
Similar Companies to Standard Chartered plc (SCBFF) 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.