Starpharma Holdings Ltd (SPHRY) Exchange: OTCQX
Data as of Sept. 27, 2023
$1.00 ($0.00) 0.00%
Starpharma Holdings Ltd - Daily Information
Click for more stock information on Starpharma Holdings Ltd.Daily Information | Data |
---|---|
Date | Sept. 27, 2023 |
Open | $1.00 |
Previous Close | $1.00 |
High | $1.00 |
Low | $1.00 |
Adjusted Open | $1.00 |
Previous Adjusted Close | $1.00 |
Adjusted High | $1.00 |
Adjusted Low | $1.00 |
Invest in Starpharma Holdings Ltd (SPHRY)
Key People Starpharma Holdings Ltd
Employee | Position |
---|---|
Jacinth K. Fairley | Chief Executive Officer & Executive Director |
Nigel J. Baade | Chief Financial Officer & Secretary |
David J. Owen | Vice President-Research |
Filippa Shub | Director-Intellectual Property |
Tony Eglezos | Vice President-Business Development |
Jeremy R. Paull | Vice President-Development & Regulatory Affairs |
Robert Bain Thomas | Non-Executive Chairman |
David John McIntyre | Independent Non-Executive Director |
Lynda Cheng | Independent Non-Executive Director |
Zita Peach | Independent Non-Executive Director |
Historical Stock Data for Starpharma Holdings Ltd (SPHRY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-09-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2023-09-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2023-09-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
2023-09-22 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 3,846 |
2023-09-21 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
2023-09-20 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,128 |
2023-09-19 | $1.08 | $1.12 | $1.08 | $1.12 | $1.12 | 1,329 |
2023-09-18 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 2,700 |
2023-09-15 | $0.93 | $1.00 | $0.90 | $0.90 | $0.90 | 8,400 |
2023-09-14 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 300 |
2023-09-13 | $0.99 | $1.09 | $0.99 | $1.09 | $1.09 | 9,700 |
2023-09-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,553 |
2023-09-11 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 100 |
2023-09-08 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 1,800 |
2023-09-07 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
2023-09-06 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 5,000 |
2023-09-05 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 2,900 |
2023-09-01 | $1.03 | $1.03 | $0.88 | $0.93 | $0.93 | 9,850 |
2023-08-31 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 5,600 |
2023-08-30 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
2023-08-29 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 600 |
2023-08-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,600 |
2023-08-25 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
2023-08-24 | $1.00 | $1.00 | $0.93 | $0.93 | $0.93 | 19,425 |
2023-08-23 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2023-08-22 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2023-08-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2023-08-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,300 |
2023-08-17 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
2023-08-16 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
2023-08-15 | $1.00 | $1.12 | $1.00 | $1.09 | $1.09 | 3,000 |
2023-08-14 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 7,200 |
2023-08-11 | $1.10 | $1.10 | $0.96 | $1.05 | $1.05 | 2,000 |
2023-08-10 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 1,890 |
2023-08-09 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 420 |
2023-08-08 | $1.15 | $1.15 | $1.06 | $1.07 | $1.07 | 3,600 |
2023-08-07 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 2,350 |
2023-08-04 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,000 |
2023-08-03 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,800 |
2023-08-02 | $1.15 | $1.35 | $1.15 | $1.34 | $1.34 | 3,100 |
2023-08-01 | $1.43 | $1.45 | $1.35 | $1.35 | $1.35 | 3,360 |
2023-07-31 | $1.65 | $1.65 | $1.57 | $1.58 | $1.58 | 2,436 |
2023-07-28 | $2.11 | $2.18 | $2.11 | $2.11 | $2.11 | 3,000 |
2023-07-27 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
2023-07-26 | $2.18 | $2.28 | $2.03 | $2.05 | $2.05 | 800 |
2023-07-25 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 610 |
2023-07-24 | $2.79 | $2.81 | $2.70 | $2.79 | $2.79 | 6,950 |
2023-07-21 | $2.60 | $2.70 | $2.60 | $2.70 | $2.70 | 1,900 |
2023-07-20 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
2023-07-19 | $2.29 | $2.32 | $2.29 | $2.29 | $2.29 | 5,314 |
2023-07-18 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 100 |
2023-07-17 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
2023-07-14 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
2023-07-13 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
2023-07-12 | $2.21 | $2.22 | $2.21 | $2.22 | $2.22 | 1,652 |
2023-07-11 | $2.20 | $2.26 | $2.04 | $2.26 | $2.26 | 31,042 |
2023-07-10 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 30,000 |
2023-07-07 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 700 |
2023-07-06 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
2023-07-05 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 1,450 |
2023-07-03 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
2023-06-30 | $2.10 | $2.10 | $2.01 | $2.10 | $2.10 | 5,501 |
2023-06-29 | $1.91 | $1.92 | $1.91 | $1.92 | $1.92 | 5,800 |
2023-06-28 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 800 |
2023-06-27 | $2.00 | $2.07 | $2.00 | $2.04 | $2.04 | 1,282 |
2023-06-26 | $2.25 | $2.25 | $2.17 | $2.17 | $2.17 | 1,729 |
2023-06-23 | $2.30 | $2.42 | $2.30 | $2.42 | $2.42 | 2,672 |
2023-06-22 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2023-06-21 | $2.40 | $2.50 | $2.40 | $2.50 | $2.50 | 1,509 |
2023-06-20 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
2023-06-16 | $2.50 | $2.54 | $2.50 | $2.54 | $2.54 | 3,000 |
2023-06-15 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 525 |
2023-06-14 | $2.59 | $2.59 | $2.55 | $2.55 | $2.55 | 544 |
2023-06-13 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 600 |
2023-06-12 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 400 |
2023-06-09 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
2023-06-08 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
2023-06-07 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 600 |
2023-06-06 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 15 |
2023-06-05 | $2.55 | $2.55 | $2.53 | $2.53 | $2.53 | 300 |
2023-06-02 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
2023-06-01 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
2023-05-31 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 100 |
2023-05-30 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
2023-05-26 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
2023-05-25 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
2023-05-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
2023-05-23 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 100 |
2023-05-22 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
2023-05-19 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
2023-05-18 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
2023-05-17 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
2023-05-16 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
2023-05-15 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 800 |
2023-05-12 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
2023-05-11 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
2023-05-10 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
2023-05-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 1,000 |
2023-05-08 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 800 |
2023-05-05 | $3.16 | $3.16 | $3.02 | $3.05 | $3.05 | 3,173 |
2023-05-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
2023-05-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
2023-05-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 800 |
2023-05-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
2023-04-28 | $3.29 | $3.29 | $3.25 | $3.25 | $3.25 | 1,200 |
2023-04-27 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 245 |
2023-04-26 | $3.18 | $3.21 | $3.18 | $3.21 | $3.21 | 245 |
2023-04-25 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
2023-04-24 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1 |
2023-04-21 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1,502 |
2023-04-20 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
2023-04-19 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
2023-04-18 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 474 |
2023-04-17 | $3.45 | $3.45 | $3.35 | $3.41 | $3.41 | 1,612 |
2023-04-14 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
2023-04-13 | $3.02 | $3.07 | $3.02 | $3.07 | $3.07 | 1,012 |
2023-04-12 | $3.25 | $3.25 | $3.20 | $3.24 | $3.24 | 1,217 |
2023-04-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
2023-04-10 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
2023-04-06 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
2023-04-05 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
2023-04-04 | $3.07 | $3.07 | $2.95 | $2.95 | $2.95 | 1,330 |
2023-04-03 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
2023-03-31 | $3.16 | $3.18 | $3.16 | $3.18 | $3.18 | 2,060 |
2023-03-30 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
2023-03-29 | $3.20 | $3.20 | $3.18 | $3.19 | $3.19 | 2,200 |
2023-03-28 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
2023-03-27 | $3.12 | $3.15 | $3.12 | $3.15 | $3.15 | 1,625 |
2023-03-24 | $3.21 | $3.22 | $3.21 | $3.22 | $3.22 | 1,707 |
2023-03-23 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
2023-03-22 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
2023-03-21 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
2023-03-20 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 4 |
2023-03-17 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 65 |
2023-03-16 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 3,000 |
2023-03-15 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
2023-03-14 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
2023-03-13 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 1,000 |
2023-03-10 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 1,000 |
2023-03-09 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
2023-03-08 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 1,000 |
2023-03-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
2023-03-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
2023-03-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
2023-03-02 | $3.49 | $3.50 | $3.49 | $3.50 | $3.50 | 796 |
2023-03-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 74 |
2023-02-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 10 |
2023-02-27 | $3.64 | $3.64 | $3.50 | $3.50 | $3.50 | 1,600 |
2023-02-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2023-02-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2023-02-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
2023-02-21 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 175 |
2023-02-17 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
2023-02-16 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
2023-02-15 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 149 |
2023-02-14 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
2023-02-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
2023-02-10 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 95 |
2023-02-09 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
2023-02-08 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 500 |
2023-02-07 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
2023-02-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
2023-02-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
2023-02-02 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 470 |
2023-02-01 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
2023-01-31 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
2023-01-30 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
2023-01-27 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
2023-01-26 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
2023-01-25 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
2023-01-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
2023-01-23 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
2023-01-20 | $4.80 | $4.89 | $4.62 | $4.62 | $4.62 | 470 |
2023-01-19 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
2023-01-18 | $4.66 | $4.74 | $4.66 | $4.74 | $4.74 | 1,603 |
2023-01-17 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 3,450 |
2023-01-13 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
2023-01-12 | $4.56 | $4.61 | $4.56 | $4.61 | $4.61 | 3,450 |
2023-01-11 | $4.30 | $4.52 | $4.30 | $4.34 | $4.34 | 6,100 |
2023-01-10 | $4.08 | $4.17 | $4.08 | $4.17 | $4.17 | 370 |
2023-01-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 789 |
2023-01-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 1,000 |
2023-01-05 | $3.95 | $3.95 | $3.75 | $3.85 | $3.85 | 1,900 |
2023-01-04 | $3.75 | $3.95 | $3.75 | $3.95 | $3.95 | 2,200 |
2023-01-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 800 |
2022-12-30 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 300 |
2022-12-29 | $3.35 | $3.50 | $3.34 | $3.34 | $3.34 | 935 |
2022-12-28 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
2022-12-27 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 4,590 |
2022-12-23 | $3.46 | $3.46 | $3.33 | $3.33 | $3.33 | 4,025 |
2022-12-22 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 250 |
2022-12-21 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 2,020 |
2022-12-20 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
2022-12-19 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 52 |
2022-12-16 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 1,000 |
2022-12-15 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 200 |
2022-12-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 900 |
2022-12-13 | $3.68 | $3.75 | $3.65 | $3.75 | $3.75 | 1,950 |
2022-12-12 | $3.45 | $3.45 | $3.24 | $3.45 | $3.45 | 3,700 |
2022-12-09 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 120 |
2022-12-08 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 25 |
2022-12-07 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
2022-12-06 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
2022-12-05 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 25 |
2022-12-02 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 1,275 |
2022-12-01 | $3.54 | $3.54 | $3.45 | $3.54 | $3.54 | 3,000 |
2022-11-30 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 687 |
2022-11-29 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
2022-11-28 | $3.49 | $3.49 | $3.29 | $3.29 | $3.29 | 2,100 |
2022-11-25 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
2022-11-23 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
2022-11-22 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1,100 |
2022-11-21 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2022-11-18 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 101 |
2022-11-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2022-11-16 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2022-11-15 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2022-11-14 | $3.96 | $3.96 | $3.85 | $3.85 | $3.85 | 737 |
2022-11-11 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
2022-11-10 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
2022-11-09 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
2022-11-08 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 197 |
2022-11-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 150 |
2022-11-04 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 1,000 |
2022-11-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 20 |
2022-11-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 120 |
2022-11-01 | $3.52 | $3.52 | $3.40 | $3.40 | $3.40 | 5,000 |
2022-10-31 | $3.50 | $3.50 | $3.35 | $3.47 | $3.47 | 1,625 |
2022-10-28 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 600 |
2022-10-27 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
2022-10-26 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 1,050 |
2022-10-25 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2022-10-24 | $3.80 | $3.85 | $3.70 | $3.85 | $3.85 | 1,400 |
2022-10-21 | $3.80 | $4.00 | $3.80 | $4.00 | $4.00 | 540 |
2022-10-20 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
2022-10-19 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
2022-10-18 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
2022-10-17 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 700 |
2022-10-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 2,525 |
2022-10-13 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 500 |
2022-10-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 2,000 |
2022-10-11 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 900 |
2022-10-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 100 |
2022-10-07 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2022-10-06 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2022-10-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
2022-10-04 | $3.75 | $3.88 | $3.75 | $3.85 | $3.85 | 5,700 |
2022-10-03 | $3.60 | $3.85 | $3.60 | $3.75 | $3.75 | 6,400 |
2022-09-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 300 |
2022-09-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2022-09-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
2022-09-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,205 |
2022-09-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 2,050 |
2022-09-23 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 125 |
2022-09-22 | $4.98 | $4.98 | $4.65 | $4.65 | $4.65 | 2,000 |
2022-09-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 15,200 |
2022-09-20 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 100 |
2022-09-19 | $4.65 | $4.65 | $4.40 | $4.60 | $4.60 | 4,070 |
2022-09-16 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,080 |
2022-09-15 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 20,200 |
2022-09-14 | $4.00 | $4.07 | $4.00 | $4.07 | $4.07 | 202 |
2022-09-13 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 48 |
2022-09-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 400 |
2022-09-09 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
2022-09-08 | $3.85 | $3.88 | $3.85 | $3.88 | $3.88 | 1,600 |
2022-09-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 400 |
2022-09-06 | $4.00 | $4.00 | $3.76 | $3.76 | $3.76 | 1,000 |
2022-09-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
2022-09-01 | $3.88 | $4.15 | $3.88 | $4.15 | $4.15 | 300 |
2022-08-31 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 500 |
2022-08-30 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 150 |
2022-08-29 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 300 |
2022-08-26 | $4.65 | $4.74 | $4.65 | $4.69 | $4.69 | 396 |
2022-08-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 10 |
2022-08-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
2022-08-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
2022-08-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
2022-08-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
2022-08-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 137 |
2022-08-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 194 |
2022-08-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
2022-08-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
2022-08-12 | $5.60 | $5.69 | $5.60 | $5.65 | $5.65 | 2,000 |
2022-08-11 | $5.51 | $5.77 | $5.51 | $5.60 | $5.60 | 10,450 |
2022-08-10 | $5.21 | $5.25 | $5.04 | $5.25 | $5.25 | 1,700 |
2022-08-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
2022-08-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,050 |
2022-08-05 | $4.58 | $4.58 | $4.55 | $4.55 | $4.55 | 1,300 |
2022-08-04 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 50 |
2022-08-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
2022-08-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
2022-08-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 2,240 |
2022-07-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
2022-07-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 3,900 |
2022-07-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,000 |
2022-07-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 50 |
2022-07-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 600 |
2022-07-22 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 403 |
2022-07-21 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 100 |
2022-07-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
2022-07-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
2022-07-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
2022-07-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 200 |
2022-07-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2022-07-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
2022-07-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 200 |
2022-07-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
2022-07-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 200 |
2022-07-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2022-07-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
2022-07-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
2022-07-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
2022-06-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
2022-06-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 200 |
2022-06-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 200 |
2022-06-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
2022-06-24 | $4.97 | $4.97 | $4.75 | $4.75 | $4.75 | 11,900 |
2022-06-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
2022-06-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 800 |
2022-06-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 250 |
2022-06-17 | $4.47 | $4.70 | $4.47 | $4.70 | $4.70 | 900 |
2022-06-16 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
2022-06-15 | $4.70 | $4.70 | $4.52 | $4.52 | $4.52 | 600 |
2022-06-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 20 |
2022-06-13 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 1,300 |
2022-06-10 | $5.15 | $5.23 | $5.15 | $5.20 | $5.20 | 1,455 |
2022-06-09 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
2022-06-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 550 |
2022-06-07 | $5.41 | $5.52 | $5.41 | $5.52 | $5.52 | 1,300 |
2022-06-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2022-06-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 300 |
2022-06-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
2022-06-01 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 900 |
2022-05-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 400 |
2022-05-27 | $5.30 | $5.30 | $5.29 | $5.30 | $5.30 | 1,812 |
2022-05-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 102 |
2022-05-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 13 |
2022-05-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,100 |
2022-05-23 | $5.50 | $5.56 | $5.46 | $5.46 | $5.46 | 1,750 |
2022-05-20 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 1,100 |
2022-05-19 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
2022-05-18 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 12 |
2022-05-17 | $5.67 | $5.67 | $5.55 | $5.58 | $5.58 | 4,486 |
2022-05-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 300 |
2022-05-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,400 |
2022-05-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 100 |
2022-05-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 985 |
2022-05-10 | $5.35 | $5.35 | $5.30 | $5.30 | $5.30 | 1,400 |
2022-05-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 500 |
2022-05-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
2022-05-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
2022-05-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
2022-05-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
2022-05-02 | $5.90 | $5.90 | $5.65 | $5.65 | $5.65 | 2,800 |
2022-04-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
2022-04-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 200 |
2022-04-27 | $6.00 | $6.00 | $5.98 | $5.98 | $5.98 | 2,250 |
2022-04-26 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 520 |
2022-04-25 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 520 |
2022-04-22 | $6.03 | $6.16 | $6.03 | $6.05 | $6.05 | 3,321 |
2022-04-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 50 |
2022-04-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2022-04-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 32 |
2022-04-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2022-04-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2022-04-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 400 |
2022-04-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
2022-04-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 400 |
2022-04-08 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
2022-04-07 | $6.42 | $6.91 | $6.42 | $6.91 | $6.91 | 1,600 |
2022-04-06 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
2022-04-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
2022-04-04 | $7.54 | $7.66 | $7.54 | $7.66 | $7.66 | 2,324 |
2022-04-01 | $7.03 | $7.30 | $7.03 | $7.30 | $7.30 | 700 |
2022-03-31 | $6.96 | $6.96 | $6.70 | $6.70 | $6.70 | 2,000 |
2022-03-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 400 |
2022-03-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
2022-03-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 800 |
2022-03-25 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
2022-03-24 | $6.88 | $6.94 | $6.88 | $6.94 | $6.94 | 1,200 |
2022-03-23 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
2022-03-22 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
2022-03-21 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
2022-03-18 | $6.87 | $7.00 | $6.87 | $6.97 | $6.97 | 1,982 |
2022-03-17 | $6.60 | $6.60 | $6.55 | $6.60 | $6.60 | 900 |
2022-03-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
2022-03-15 | $5.78 | $5.85 | $5.78 | $5.83 | $5.83 | 1,055 |
2022-03-14 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 200 |
2022-03-11 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 109 |
2022-03-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
2022-03-09 | $6.06 | $6.11 | $6.00 | $6.00 | $6.00 | 1,874 |
2022-03-08 | $6.14 | $6.15 | $6.11 | $6.11 | $6.11 | 2,716 |
2022-03-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2022-03-04 | $6.28 | $6.40 | $6.28 | $6.40 | $6.40 | 1,272 |
2022-03-03 | $6.75 | $6.75 | $6.65 | $6.65 | $6.65 | 400 |
2022-03-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 102 |
2022-03-01 | $6.50 | $6.70 | $6.50 | $6.70 | $6.70 | 2,100 |
2022-02-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
2022-02-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 209 |
2022-02-24 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 9 |
2022-02-23 | $6.85 | $6.88 | $6.85 | $6.88 | $6.88 | 1,700 |
2022-02-22 | $6.89 | $6.89 | $6.67 | $6.75 | $6.75 | 6,969 |
2022-02-18 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
2022-02-17 | $7.11 | $7.52 | $7.11 | $7.16 | $7.16 | 11,550 |
2022-02-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-02-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 400 |
2022-02-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-02-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
2022-02-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 60 |
2022-02-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 43 |
2022-02-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 135 |
2022-02-07 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 1,354 |
2022-02-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 1,500 |
2022-02-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
2022-02-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
2022-02-01 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-01-31 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-01-28 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2022-01-27 | $7.10 | $7.10 | $7.02 | $7.02 | $7.02 | 1,234 |
2022-01-26 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 520 |
2022-01-25 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 104 |
2022-01-24 | $7.68 | $7.68 | $7.40 | $7.40 | $7.40 | 375 |
2022-01-21 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 2,400 |
2022-01-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 298 |
2022-01-19 | $8.03 | $8.25 | $8.03 | $8.20 | $8.20 | 834 |
2022-01-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 834 |
2022-01-14 | $8.01 | $8.21 | $8.01 | $8.21 | $8.21 | 1,350 |
2022-01-13 | $8.26 | $8.30 | $8.26 | $8.30 | $8.30 | 1,100 |
2022-01-12 | $8.65 | $8.88 | $8.65 | $8.81 | $8.81 | 2,030 |
2022-01-11 | $8.82 | $8.82 | $8.50 | $8.82 | $8.82 | 2,429 |
2022-01-10 | $8.85 | $8.95 | $8.85 | $8.95 | $8.95 | 900 |
2022-01-07 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 40 |
2022-01-06 | $8.95 | $8.99 | $8.79 | $8.79 | $8.79 | 855 |
2022-01-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 300 |
2022-01-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 5 |
2022-01-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,000 |
2021-12-31 | $9.37 | $9.50 | $9.37 | $9.50 | $9.50 | 2,514 |
2021-12-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 140 |
2021-12-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 252 |
2021-12-28 | $9.22 | $9.27 | $9.19 | $9.27 | $9.27 | 1,600 |
2021-12-27 | $9.22 | $9.33 | $9.22 | $9.33 | $9.33 | 2,890 |
2021-12-23 | $9.35 | $9.35 | $9.22 | $9.22 | $9.22 | 1,400 |
2021-12-22 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 250 |
2021-12-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 102 |
2021-12-20 | $9.35 | $9.40 | $9.24 | $9.24 | $9.24 | 800 |
2021-12-17 | $9.25 | $9.35 | $9.25 | $9.35 | $9.35 | 350 |
2021-12-16 | $9.40 | $9.40 | $9.24 | $9.24 | $9.24 | 1,896 |
2021-12-15 | $8.98 | $8.98 | $8.86 | $8.86 | $8.86 | 300 |
2021-12-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,633 |
2021-12-13 | $9.04 | $9.37 | $9.04 | $9.07 | $9.07 | 700 |
2021-12-10 | $8.78 | $8.93 | $8.78 | $8.93 | $8.93 | 2,600 |
2021-12-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 275 |
2021-12-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10 |
2021-12-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2021-12-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 449 |
2021-12-03 | $8.88 | $8.88 | $8.26 | $8.26 | $8.26 | 872 |
2021-12-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 39 |
2021-12-01 | $8.39 | $8.97 | $8.39 | $8.63 | $8.63 | 4,523 |
2021-11-30 | $7.82 | $7.82 | $7.50 | $7.55 | $7.55 | 4,841 |
2021-11-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,166 |
2021-11-26 | $7.71 | $7.71 | $7.65 | $7.65 | $7.65 | 3,287 |
2021-11-24 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 3,000 |
2021-11-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 21 |
2021-11-22 | $7.55 | $7.70 | $7.55 | $7.55 | $7.55 | 3,410 |
2021-11-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 200 |
2021-11-18 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 811 |
2021-11-17 | $7.65 | $7.65 | $7.40 | $7.40 | $7.40 | 600 |
2021-11-16 | $7.68 | $7.68 | $7.65 | $7.65 | $7.65 | 2,005 |
2021-11-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 800 |
2021-11-12 | $7.60 | $7.70 | $7.60 | $7.70 | $7.70 | 3,290 |
2021-11-11 | $7.92 | $7.92 | $7.70 | $7.70 | $7.70 | 4,346 |
2021-11-10 | $8.13 | $8.13 | $8.06 | $8.06 | $8.06 | 1,200 |
2021-11-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2021-11-08 | $8.10 | $8.10 | $8.05 | $8.05 | $8.05 | 2,400 |
2021-11-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 20 |
2021-11-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 400 |
2021-11-03 | $8.09 | $8.34 | $8.09 | $8.34 | $8.34 | 2,590 |
2021-11-02 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 500 |
2021-11-01 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 500 |
2021-10-29 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 1,169 |
2021-10-28 | $7.90 | $7.97 | $7.90 | $7.97 | $7.97 | 1,200 |
2021-10-27 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 2,110 |
2021-10-26 | $8.20 | $8.20 | $8.05 | $8.05 | $8.05 | 2,776 |
2021-10-25 | $8.20 | $8.21 | $8.20 | $8.21 | $8.21 | 2,000 |
2021-10-22 | $8.46 | $8.46 | $8.08 | $8.32 | $8.32 | 8,310 |
2021-10-21 | $8.53 | $8.62 | $8.50 | $8.50 | $8.50 | 3,928 |
2021-10-20 | $8.63 | $8.67 | $8.62 | $8.67 | $8.67 | 850 |
2021-10-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 220 |
2021-10-18 | $8.62 | $8.67 | $8.62 | $8.67 | $8.67 | 1,300 |
2021-10-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 23 |
2021-10-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 10 |
2021-10-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
2021-10-12 | $8.87 | $9.00 | $8.85 | $8.85 | $8.85 | 1,500 |
2021-10-11 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 257 |
2021-10-08 | $8.94 | $9.01 | $8.94 | $9.01 | $9.01 | 317 |
2021-10-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 300 |
2021-10-06 | $8.75 | $8.85 | $8.75 | $8.85 | $8.85 | 1,578 |
2021-10-05 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 682 |
2021-10-04 | $9.22 | $9.37 | $9.22 | $9.22 | $9.22 | 1,350 |
2021-10-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2021-09-30 | $9.48 | $9.51 | $9.21 | $9.21 | $9.21 | 2,707 |
2021-09-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 500 |
2021-09-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2021-09-27 | $10.31 | $10.51 | $10.31 | $10.50 | $10.50 | 1,340 |
2021-09-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2021-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,045 |
2021-09-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 102 |
2021-09-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 350 |
2021-09-20 | $9.45 | $9.78 | $9.45 | $9.78 | $9.78 | 1,634 |
2021-09-17 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 1,000 |
2021-09-16 | $10.14 | $10.14 | $9.91 | $9.91 | $9.91 | 2,910 |
2021-09-15 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 200 |
2021-09-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2 |
2021-09-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2021-09-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 85 |
2021-09-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 57 |
2021-09-08 | $9.58 | $9.60 | $9.46 | $9.60 | $9.60 | 7,355 |
2021-09-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 80 |
2021-09-03 | $9.41 | $9.46 | $9.31 | $9.46 | $9.46 | 5,996 |
2021-09-02 | $9.25 | $9.25 | $9.14 | $9.24 | $9.24 | 7,300 |
2021-09-01 | $9.01 | $9.01 | $8.88 | $8.88 | $8.88 | 1,177 |
2021-08-31 | $8.60 | $9.00 | $8.60 | $9.00 | $9.00 | 1,600 |
2021-08-30 | $8.49 | $8.70 | $8.49 | $8.60 | $8.60 | 1,645 |
2021-08-27 | $8.58 | $8.58 | $8.25 | $8.50 | $8.50 | 6,853 |
2021-08-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 448 |
2021-08-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1 |
2021-08-24 | $9.20 | $9.20 | $9.15 | $9.20 | $9.20 | 3,631 |
2021-08-23 | $9.25 | $9.34 | $9.25 | $9.30 | $9.30 | 970 |
2021-08-20 | $8.98 | $8.98 | $8.60 | $8.60 | $8.60 | 4,660 |
2021-08-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 150 |
2021-08-18 | $9.40 | $9.40 | $9.08 | $9.08 | $9.08 | 2,000 |
2021-08-17 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 2,352 |
2021-08-16 | $9.40 | $9.48 | $9.40 | $9.48 | $9.48 | 2,301 |
2021-08-13 | $9.11 | $9.18 | $9.11 | $9.18 | $9.18 | 1,536 |
2021-08-12 | $9.00 | $9.12 | $8.90 | $8.90 | $8.90 | 9,679 |
2021-08-11 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 600 |
2021-08-10 | $8.88 | $8.88 | $8.80 | $8.80 | $8.80 | 1,700 |
2021-08-09 | $9.00 | $9.07 | $8.90 | $8.95 | $8.95 | 4,185 |
2021-08-06 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
2021-08-05 | $9.35 | $9.38 | $9.30 | $9.38 | $9.38 | 2,563 |
2021-08-04 | $9.43 | $9.43 | $9.40 | $9.40 | $9.40 | 1,153 |
2021-08-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
2021-08-02 | $9.92 | $10.22 | $9.82 | $9.87 | $9.87 | 5,946 |
2021-07-30 | $10.34 | $10.38 | $10.10 | $10.16 | $10.16 | 5,694 |
2021-07-29 | $9.68 | $9.85 | $9.68 | $9.85 | $9.85 | 1,770 |
2021-07-28 | $9.81 | $9.81 | $9.47 | $9.50 | $9.50 | 946 |
2021-07-27 | $9.76 | $10.10 | $9.76 | $10.06 | $10.06 | 1,864 |
2021-07-26 | $9.59 | $9.59 | $9.25 | $9.30 | $9.30 | 1,954 |
2021-07-23 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,540 |
2021-07-22 | $9.15 | $9.16 | $9.15 | $9.16 | $9.16 | 2,061 |
2021-07-21 | $9.75 | $9.75 | $9.20 | $9.20 | $9.20 | 10,816 |
2021-07-20 | $9.05 | $9.27 | $9.05 | $9.20 | $9.20 | 4,280 |
2021-07-19 | $9.50 | $9.74 | $9.37 | $9.37 | $9.37 | 6,588 |
2021-07-16 | $9.99 | $9.99 | $9.91 | $9.95 | $9.95 | 1,482 |
2021-07-15 | $9.74 | $10.14 | $9.74 | $10.05 | $10.05 | 1,330 |
2021-07-14 | $10.34 | $10.35 | $10.14 | $10.35 | $10.35 | 1,500 |
2021-07-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 560 |
2021-07-12 | $9.65 | $10.30 | $9.65 | $10.30 | $10.30 | 2,700 |
2021-07-09 | $10.46 | $10.66 | $10.46 | $10.46 | $10.46 | 3,644 |
2021-07-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,050 |
2021-07-07 | $10.20 | $10.38 | $10.20 | $10.38 | $10.38 | 3,905 |
2021-07-06 | $10.73 | $10.73 | $10.15 | $10.30 | $10.30 | 2,691 |
2021-07-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
2021-07-01 | $11.50 | $11.66 | $11.50 | $11.61 | $11.61 | 920 |
2021-06-30 | $11.04 | $11.20 | $11.04 | $11.20 | $11.20 | 500 |
2021-06-29 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 11,965 |
2021-06-28 | $11.94 | $11.94 | $11.67 | $11.67 | $11.67 | 640 |
2021-06-25 | $11.96 | $12.13 | $11.96 | $12.00 | $12.00 | 1,382 |
2021-06-24 | $11.80 | $11.80 | $11.60 | $11.60 | $11.60 | 580 |
2021-06-23 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 241 |
2021-06-22 | $11.65 | $11.88 | $11.62 | $11.62 | $11.62 | 1,677 |
2021-06-21 | $12.27 | $12.27 | $12.09 | $12.09 | $12.09 | 1,747 |
2021-06-18 | $12.80 | $12.80 | $12.60 | $12.60 | $12.60 | 900 |
2021-06-17 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 40 |
2021-06-16 | $12.66 | $12.78 | $12.45 | $12.45 | $12.45 | 2,080 |
2021-06-15 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 300 |
2021-06-14 | $13.73 | $13.73 | $13.30 | $13.30 | $13.30 | 1,063 |
2021-06-11 | $13.30 | $13.50 | $13.20 | $13.35 | $13.35 | 2,230 |
2021-06-10 | $12.95 | $12.95 | $12.79 | $12.79 | $12.79 | 1,000 |
2021-06-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
2021-06-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
2021-06-07 | $13.00 | $13.00 | $12.80 | $12.80 | $12.80 | 360 |
2021-06-04 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1,200 |
2021-06-03 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 10 |
2021-06-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1 |
2021-06-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
2021-05-28 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 100 |
2021-05-27 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 642 |
2021-05-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 5 |
2021-05-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 260 |
2021-05-24 | $12.84 | $13.04 | $12.84 | $13.04 | $13.04 | 4,200 |
2021-05-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
2021-05-20 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 218 |
2021-05-19 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 775 |
2021-05-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2021-05-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 220 |
2021-05-14 | $12.49 | $12.67 | $12.29 | $12.39 | $12.39 | 7,718 |
2021-05-13 | $12.90 | $12.95 | $12.70 | $12.90 | $12.90 | 565 |
2021-05-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 100 |
2021-05-11 | $13.30 | $13.30 | $13.23 | $13.23 | $13.23 | 4,761 |
2021-05-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 96 |
2021-05-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 733 |
2021-05-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 358 |
2021-05-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 602 |
2021-05-04 | $13.98 | $14.16 | $13.87 | $14.16 | $14.16 | 1,665 |
2021-05-03 | $13.74 | $13.80 | $13.74 | $13.80 | $13.80 | 1,350 |
2021-04-30 | $13.20 | $13.20 | $13.13 | $13.13 | $13.13 | 1,366 |
2021-04-29 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
2021-04-28 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 1,000 |
2021-04-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
2021-04-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 342 |
2021-04-23 | $13.11 | $13.31 | $13.01 | $13.01 | $13.01 | 2,039 |
2021-04-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 46 |
2021-04-21 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 2,318 |
2021-04-20 | $13.81 | $14.00 | $13.81 | $13.95 | $13.95 | 14,026 |
2021-04-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
2021-04-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 100 |
2021-04-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2021-04-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 280 |
2021-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 25 |
2021-04-12 | $14.07 | $15.00 | $14.07 | $15.00 | $15.00 | 759 |
2021-04-09 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1 |
2021-04-08 | $16.20 | $16.50 | $16.00 | $16.30 | $16.30 | 415 |
2021-04-07 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 130 |
2021-04-06 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 15 |
2021-04-05 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 25 |
2021-04-01 | $15.37 | $15.37 | $15.25 | $15.36 | $15.36 | 15,724 |
2021-03-31 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 135 |
2021-03-30 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 58 |
2021-03-29 | $15.16 | $15.94 | $15.16 | $15.75 | $15.75 | 1,230 |
2021-03-26 | $16.00 | $16.00 | $15.57 | $15.60 | $15.60 | 1,490 |
2021-03-25 | $16.00 | $16.08 | $15.95 | $15.95 | $15.95 | 1,827 |
2021-03-24 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 190 |
2021-03-23 | $16.33 | $16.33 | $15.67 | $15.67 | $15.67 | 2,781 |
2021-03-22 | $16.40 | $16.98 | $16.10 | $16.53 | $16.53 | 2,398 |
2021-03-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 306 |
2021-03-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1 |
2021-03-17 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 8 |
2021-03-16 | $15.50 | $15.50 | $15.10 | $15.20 | $15.20 | 1,370 |
2021-03-15 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 148 |
2021-03-12 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 4 |
2021-03-11 | $13.90 | $14.46 | $13.90 | $14.46 | $14.46 | 3,333 |
2021-03-10 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 347 |
2021-03-09 | $14.00 | $14.01 | $13.83 | $13.83 | $13.83 | 4,492 |
2021-03-08 | $14.90 | $15.07 | $14.36 | $14.69 | $14.69 | 2,032 |
2021-03-05 | $15.19 | $15.41 | $14.97 | $15.41 | $15.41 | 2,366 |
2021-03-04 | $15.47 | $15.97 | $15.47 | $15.87 | $15.87 | 2,602 |
2021-03-03 | $17.00 | $17.00 | $16.12 | $16.49 | $16.49 | 2,191 |
2021-03-02 | $16.50 | $16.73 | $16.50 | $16.73 | $16.73 | 1,086 |
2021-03-01 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 251 |
2021-02-26 | $17.04 | $17.04 | $16.50 | $17.00 | $17.00 | 5,178 |
2021-02-25 | $18.00 | $18.00 | $17.00 | $17.20 | $17.20 | 1,574 |
2021-02-24 | $17.08 | $17.20 | $16.79 | $17.20 | $17.20 | 1,574 |
2021-02-23 | $16.60 | $17.78 | $16.60 | $17.50 | $17.50 | 3,319 |
2021-02-22 | $18.24 | $18.24 | $17.40 | $17.60 | $17.60 | 2,992 |
2021-02-19 | $17.23 | $18.50 | $17.18 | $17.88 | $17.88 | 6,173 |
2021-02-18 | $18.10 | $18.35 | $18.10 | $18.29 | $18.29 | 1,691 |
2021-02-17 | $19.87 | $19.87 | $18.86 | $18.90 | $18.90 | 2,254 |
2021-02-16 | $19.00 | $19.03 | $18.53 | $19.03 | $19.03 | 16,846 |
2021-02-12 | $17.33 | $18.00 | $17.33 | $17.69 | $17.69 | 69,208 |
2021-02-11 | $15.42 | $15.55 | $15.34 | $15.55 | $15.55 | 25,650 |
2021-02-10 | $16.00 | $16.00 | $15.65 | $15.90 | $15.90 | 5,714 |
2021-02-09 | $15.80 | $15.80 | $15.30 | $15.58 | $15.58 | 1,267 |
2021-02-08 | $14.75 | $15.07 | $14.60 | $14.95 | $14.95 | 5,611 |
2021-02-05 | $13.75 | $14.43 | $13.75 | $14.40 | $14.40 | 6,743 |
2021-02-04 | $12.51 | $13.69 | $12.51 | $13.61 | $13.61 | 9,154 |
2021-02-03 | $11.93 | $12.03 | $11.93 | $12.03 | $12.03 | 2,880 |
2021-02-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 306 |
2021-02-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 250 |
2021-01-29 | $11.68 | $11.68 | $11.58 | $11.58 | $11.58 | 1,890 |
2021-01-28 | $11.40 | $11.57 | $11.40 | $11.57 | $11.57 | 1,008 |
2021-01-27 | $11.40 | $11.49 | $11.40 | $11.49 | $11.49 | 1,695 |
2021-01-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 432 |
2021-01-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 488 |
2021-01-22 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 1,000 |
2021-01-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 308 |
2021-01-20 | $11.25 | $11.35 | $11.25 | $11.35 | $11.35 | 2,310 |
2021-01-19 | $10.67 | $11.10 | $10.67 | $11.09 | $11.09 | 700 |
2021-01-15 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 220 |
2021-01-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 399 |
2021-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 350 |
2021-01-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 623 |
2021-01-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
2021-01-08 | $11.58 | $11.58 | $11.50 | $11.50 | $11.50 | 203 |
2021-01-07 | $10.84 | $11.90 | $10.84 | $11.90 | $11.90 | 1,611 |
2021-01-06 | $11.55 | $11.88 | $11.55 | $11.88 | $11.88 | 350 |
2021-01-05 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 667 |
2021-01-04 | $12.00 | $12.00 | $11.70 | $11.70 | $11.70 | 1,984 |
2020-12-31 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 245 |
2020-12-30 | $12.53 | $12.53 | $12.30 | $12.30 | $12.30 | 864 |
2020-12-29 | $12.40 | $12.79 | $12.40 | $12.79 | $12.79 | 22,580 |
2020-12-28 | $11.90 | $11.90 | $11.70 | $11.70 | $11.70 | 900 |
2020-12-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
2020-12-23 | $11.55 | $11.70 | $11.55 | $11.70 | $11.70 | 900 |
2020-12-22 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 110 |
2020-12-21 | $11.41 | $11.80 | $11.41 | $11.80 | $11.80 | 7,970 |
2020-12-18 | $11.75 | $11.86 | $11.75 | $11.80 | $11.80 | 1,471 |
2020-12-17 | $11.25 | $11.60 | $11.15 | $11.52 | $11.52 | 7,767 |
2020-12-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 295 |
2020-12-15 | $11.00 | $11.10 | $11.00 | $11.10 | $11.10 | 500 |
2020-12-14 | $10.75 | $11.45 | $10.75 | $11.00 | $11.00 | 2,160 |
2020-12-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 200 |
2020-12-10 | $10.25 | $10.93 | $10.25 | $10.90 | $10.90 | 3,813 |
2020-12-09 | $9.74 | $9.74 | $9.47 | $9.47 | $9.47 | 1,810 |
2020-12-08 | $9.50 | $9.62 | $9.50 | $9.62 | $9.62 | 720 |
2020-12-07 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 93 |
2020-12-04 | $9.38 | $9.57 | $9.38 | $9.57 | $9.57 | 2,448 |
2020-12-03 | $9.71 | $9.75 | $9.59 | $9.59 | $9.59 | 6,035 |
2020-12-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 16 |
2020-12-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,004 |
2020-11-30 | $9.70 | $9.70 | $9.52 | $9.52 | $9.52 | 900 |
2020-11-27 | $9.58 | $9.98 | $9.55 | $9.98 | $9.98 | 1,096 |
2020-11-25 | $9.86 | $10.00 | $9.86 | $9.87 | $9.87 | 3,772 |
2020-11-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
2020-11-23 | $10.25 | $10.25 | $9.95 | $10.05 | $10.05 | 4,431 |
2020-11-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,802 |
2020-11-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 850 |
2020-11-18 | $9.48 | $9.63 | $9.48 | $9.63 | $9.63 | 600 |
2020-11-17 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 1 |
2020-11-16 | $9.30 | $9.50 | $9.30 | $9.48 | $9.48 | 800 |
2020-11-13 | $9.40 | $9.54 | $9.25 | $9.50 | $9.50 | 2,827 |
2020-11-12 | $9.25 | $9.25 | $9.04 | $9.04 | $9.04 | 908 |
2020-11-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 625 |
2020-11-10 | $9.70 | $9.70 | $9.40 | $9.47 | $9.47 | 1,569 |
2020-11-09 | $10.35 | $10.35 | $10.00 | $10.00 | $10.00 | 2,600 |
2020-11-06 | $10.75 | $10.80 | $10.35 | $10.80 | $10.80 | 3,570 |
2020-11-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
2020-11-04 | $10.09 | $10.16 | $10.09 | $10.16 | $10.16 | 425 |
2020-11-03 | $9.50 | $9.60 | $9.49 | $9.49 | $9.49 | 961 |
2020-11-02 | $9.62 | $9.93 | $9.62 | $9.81 | $9.81 | 2,460 |
2020-10-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 208 |
2020-10-29 | $10.06 | $10.10 | $10.06 | $10.08 | $10.08 | 1,364 |
2020-10-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,431 |
2020-10-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 400 |
2020-10-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 6 |
2020-10-23 | $10.56 | $10.60 | $10.40 | $10.40 | $10.40 | 586 |
2020-10-22 | $10.30 | $10.38 | $10.16 | $10.25 | $10.25 | 1,206 |
2020-10-21 | $10.51 | $10.59 | $10.40 | $10.59 | $10.59 | 5,052 |
2020-10-20 | $10.40 | $10.89 | $10.40 | $10.70 | $10.70 | 1,552 |
2020-10-19 | $10.60 | $10.64 | $10.51 | $10.64 | $10.64 | 800 |
2020-10-16 | $10.71 | $10.71 | $10.63 | $10.63 | $10.63 | 200 |
2020-10-15 | $10.66 | $10.70 | $10.66 | $10.70 | $10.70 | 350 |
2020-10-14 | $10.82 | $11.01 | $10.82 | $10.98 | $10.98 | 1,420 |
2020-10-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 400 |
2020-10-12 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 1,514 |
2020-10-09 | $10.54 | $11.10 | $10.54 | $10.88 | $10.88 | 1,210 |
2020-10-08 | $10.70 | $10.80 | $10.69 | $10.69 | $10.69 | 755 |
2020-10-07 | $10.52 | $10.84 | $10.52 | $10.58 | $10.58 | 5,970 |
2020-10-06 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 200 |
2020-10-05 | $10.84 | $11.17 | $10.84 | $11.17 | $11.17 | 1,735 |
2020-10-02 | $10.55 | $10.65 | $10.55 | $10.65 | $10.65 | 3,113 |
2020-10-01 | $11.00 | $11.10 | $11.00 | $11.03 | $11.03 | 2,430 |
2020-09-30 | $11.20 | $11.38 | $10.45 | $10.80 | $10.80 | 5,348 |
2020-09-29 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
2020-09-28 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
2020-09-25 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 600 |
2020-09-24 | $11.47 | $11.50 | $11.41 | $11.50 | $11.50 | 1,300 |
2020-09-23 | $11.45 | $11.60 | $11.45 | $11.48 | $11.48 | 3,430 |
2020-09-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 313 |
2020-09-21 | $12.00 | $12.06 | $11.70 | $11.80 | $11.80 | 1,580 |
2020-09-18 | $12.13 | $12.40 | $12.13 | $12.27 | $12.27 | 4,751 |
2020-09-17 | $12.00 | $12.15 | $12.00 | $12.10 | $12.10 | 6,950 |
2020-09-16 | $12.05 | $12.25 | $12.05 | $12.21 | $12.21 | 1,400 |
2020-09-15 | $12.90 | $12.90 | $12.30 | $12.38 | $12.38 | 3,645 |
2020-09-14 | $12.30 | $12.75 | $12.30 | $12.60 | $12.60 | 15,560 |
2020-09-11 | $12.00 | $12.00 | $11.69 | $11.69 | $11.69 | 1,340 |
2020-09-10 | $11.50 | $11.54 | $11.50 | $11.54 | $11.54 | 1,508 |
2020-09-09 | $11.25 | $11.73 | $11.25 | $11.65 | $11.65 | 1,287 |
2020-09-08 | $11.06 | $11.38 | $10.82 | $10.85 | $10.85 | 3,274 |
2020-09-04 | $11.63 | $11.75 | $11.50 | $11.75 | $11.75 | 3,503 |
2020-09-03 | $12.40 | $12.56 | $12.20 | $12.20 | $12.20 | 3,250 |
2020-09-02 | $12.03 | $12.37 | $11.75 | $11.88 | $11.88 | 17,464 |
2020-09-01 | $13.05 | $13.05 | $12.43 | $12.60 | $12.60 | 12,741 |
2020-08-31 | $10.90 | $11.28 | $10.90 | $11.01 | $11.01 | 6,441 |
2020-08-28 | $10.74 | $10.74 | $10.22 | $10.22 | $10.22 | 24,648 |
2020-08-27 | $10.56 | $10.70 | $10.51 | $10.66 | $10.66 | 14,630 |
2020-08-26 | $9.55 | $9.66 | $9.55 | $9.66 | $9.66 | 2,096 |
2020-08-25 | $8.98 | $9.91 | $8.98 | $9.21 | $9.21 | 8,010 |
2020-08-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 34 |
2020-08-21 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
2020-08-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
2020-08-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
2020-08-18 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 66 |
2020-08-17 | $7.40 | $7.66 | $7.40 | $7.54 | $7.54 | 1,900 |
2020-08-14 | $7.34 | $7.38 | $7.34 | $7.38 | $7.38 | 3,421 |
2020-08-13 | $7.40 | $7.43 | $7.40 | $7.43 | $7.43 | 750 |
2020-08-12 | $7.45 | $7.45 | $7.28 | $7.28 | $7.28 | 2,043 |
2020-08-11 | $7.75 | $7.75 | $7.60 | $7.60 | $7.60 | 2,525 |
2020-08-10 | $8.08 | $8.08 | $7.81 | $7.81 | $7.81 | 220 |
2020-08-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
2020-08-06 | $7.85 | $7.86 | $7.75 | $7.86 | $7.86 | 7,375 |
2020-08-05 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 10 |
2020-08-04 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 116 |
2020-08-03 | $7.21 | $7.25 | $7.21 | $7.25 | $7.25 | 1,108 |
2020-07-31 | $7.80 | $7.80 | $7.49 | $7.50 | $7.50 | 1,356 |
2020-07-30 | $7.99 | $7.99 | $7.85 | $7.86 | $7.86 | 2,270 |
2020-07-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 5 |
2020-07-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 50 |
2020-07-27 | $8.85 | $8.85 | $8.40 | $8.40 | $8.40 | 265 |
2020-07-24 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
2020-07-23 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 230 |
2020-07-22 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 230 |
2020-07-21 | $7.82 | $8.10 | $7.70 | $7.92 | $7.92 | 3,727 |
2020-07-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
2020-07-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
2020-07-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,000 |
2020-07-15 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 40 |
2020-07-14 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 300 |
2020-07-13 | $7.60 | $8.00 | $7.60 | $7.75 | $7.75 | 3,100 |
2020-07-10 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 10 |
2020-07-09 | $8.45 | $8.47 | $8.21 | $8.41 | $8.41 | 3,000 |
2020-07-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 10 |
2020-07-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 10 |
2020-07-06 | $8.50 | $8.50 | $8.35 | $8.40 | $8.40 | 5,500 |
2020-07-02 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 150 |
2020-07-01 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
2020-06-30 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 20 |
2020-06-29 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 200 |
2020-06-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,000 |
2020-06-25 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,000 |
2020-06-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,323 |
2020-06-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
2020-06-22 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 350 |
2020-06-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 2,000 |
2020-06-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 12 |
2020-06-17 | $7.55 | $8.00 | $7.55 | $7.85 | $7.85 | 6,400 |
2020-06-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 390 |
2020-06-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 20 |
2020-06-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
2020-06-11 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 1,779 |
2020-06-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 150 |
2020-06-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 150 |
2020-06-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 210 |
2020-06-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 20 |
2020-06-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,000 |
2020-06-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 10 |
2020-06-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
2020-06-01 | $7.15 | $7.15 | $7.13 | $7.15 | $7.15 | 1,880 |
2020-05-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 2,000 |
2020-05-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 45 |
2020-05-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 5 |
2020-05-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 410 |
2020-05-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 5 |
2020-05-21 | $7.15 | $7.20 | $7.15 | $7.20 | $7.20 | 1,912 |
2020-05-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
2020-05-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
2020-05-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 2,503 |
2020-05-15 | $6.30 | $6.30 | $6.20 | $6.20 | $6.20 | 2,109 |
2020-05-14 | $6.55 | $6.55 | $6.39 | $6.39 | $6.39 | 2,057 |
2020-05-13 | $6.51 | $6.85 | $6.51 | $6.55 | $6.55 | 3,550 |
2020-05-12 | $6.92 | $6.92 | $6.72 | $6.72 | $6.72 | 3,000 |
2020-05-11 | $6.05 | $6.20 | $6.05 | $6.20 | $6.20 | 6,900 |
2020-05-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 563 |
2020-05-07 | $6.44 | $6.44 | $6.42 | $6.42 | $6.42 | 1,050 |
2020-05-06 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 856 |
2020-05-05 | $6.40 | $6.50 | $6.40 | $6.46 | $6.46 | 2,360 |
2020-05-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 10 |
2020-05-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
2020-04-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 10 |
2020-04-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 210 |
2020-04-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
2020-04-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 20 |
2020-04-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,180 |
2020-04-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 604 |
2020-04-22 | $6.35 | $6.40 | $6.35 | $6.40 | $6.40 | 600 |
2020-04-21 | $6.30 | $6.30 | $5.90 | $6.14 | $6.14 | 8,289 |
2020-04-20 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 215 |
2020-04-17 | $7.43 | $7.44 | $7.05 | $7.07 | $7.07 | 5,649 |
2020-04-16 | $7.02 | $7.15 | $7.00 | $7.05 | $7.05 | 5,718 |
2020-04-15 | $5.92 | $6.23 | $5.92 | $5.95 | $5.95 | 11,810 |
2020-04-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
2020-04-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
2020-04-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 22 |
2020-04-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,233 |
2020-04-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 104 |
2020-04-06 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 500 |
2020-04-03 | $4.99 | $4.99 | $4.75 | $4.83 | $4.83 | 3,950 |
2020-04-02 | $5.21 | $5.21 | $4.98 | $4.98 | $4.98 | 1,325 |
2020-04-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 104 |
2020-03-31 | $5.20 | $5.20 | $5.00 | $5.00 | $5.00 | 2,196 |
2020-03-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 40 |
2020-03-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 300 |
2020-03-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2020-03-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,441 |
2020-03-24 | $3.80 | $3.80 | $3.68 | $3.71 | $3.71 | 3,150 |
2020-03-23 | $4.15 | $4.15 | $3.85 | $3.85 | $3.85 | 5,649 |
2020-03-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 720 |
2020-03-19 | $4.65 | $4.65 | $4.50 | $4.50 | $4.50 | 1,010 |
2020-03-18 | $4.90 | $4.90 | $4.71 | $4.71 | $4.71 | 1,170 |
2020-03-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,142 |
2020-03-16 | $5.41 | $5.44 | $5.15 | $5.15 | $5.15 | 730 |
2020-03-13 | $5.81 | $5.81 | $5.68 | $5.75 | $5.75 | 2,657 |
2020-03-12 | $6.00 | $6.00 | $5.70 | $5.90 | $5.90 | 1,650 |
2020-03-11 | $6.25 | $6.39 | $6.22 | $6.22 | $6.22 | 766 |
2020-03-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
2020-03-09 | $6.01 | $6.30 | $6.01 | $6.20 | $6.20 | 8,531 |
2020-03-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 100 |
2020-03-05 | $6.82 | $6.82 | $6.70 | $6.80 | $6.80 | 4,843 |
2020-03-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2020-03-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2020-03-02 | $6.78 | $6.78 | $6.56 | $6.65 | $6.65 | 1,600 |
2020-02-28 | $6.67 | $6.96 | $6.66 | $6.66 | $6.66 | 1,258 |
2020-02-27 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 4,200 |
2020-02-26 | $7.52 | $7.52 | $7.30 | $7.30 | $7.30 | 600 |
2020-02-25 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 200 |
2020-02-24 | $7.23 | $7.95 | $7.23 | $7.76 | $7.76 | 2,600 |
2020-02-21 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
2020-02-20 | $8.10 | $8.14 | $8.10 | $8.13 | $8.13 | 1,712 |
2020-02-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2020-02-18 | $7.89 | $7.90 | $7.89 | $7.90 | $7.90 | 1,890 |
2020-02-14 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 20 |
2020-02-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 500 |
2020-02-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 59 |
2020-02-11 | $7.66 | $7.66 | $7.61 | $7.61 | $7.61 | 600 |
2020-02-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
2020-02-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
2020-02-06 | $7.41 | $7.45 | $7.41 | $7.45 | $7.45 | 1,358 |
2020-02-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 500 |
2020-02-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 110 |
2020-02-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 25 |
2020-01-31 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 2,378 |
2020-01-30 | $7.85 | $7.85 | $7.80 | $7.80 | $7.80 | 500 |
2020-01-29 | $7.78 | $7.90 | $7.78 | $7.90 | $7.90 | 2,150 |
2020-01-28 | $7.79 | $7.79 | $7.67 | $7.68 | $7.68 | 1,350 |
2020-01-27 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 73 |
2020-01-24 | $8.16 | $8.18 | $7.92 | $8.18 | $8.18 | 14,435 |
2020-01-23 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2020-01-22 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2020-01-21 | $8.40 | $8.40 | $8.19 | $8.19 | $8.19 | 950 |
2020-01-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1,000 |
2020-01-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2020-01-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
2020-01-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,966 |
2020-01-13 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 370 |
2020-01-10 | $8.16 | $8.16 | $8.00 | $8.00 | $8.00 | 3,500 |
2020-01-09 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 1,250 |
2020-01-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 115 |
2020-01-07 | $8.00 | $8.24 | $8.00 | $8.24 | $8.24 | 3,524 |
2020-01-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2020-01-03 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 5,060 |
2020-01-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3,800 |
2019-12-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 40 |
2019-12-30 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 615 |
2019-12-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 190 |
2019-12-26 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 19 |
2019-12-24 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 2,200 |
2019-12-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
2019-12-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 200 |
2019-12-19 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 80 |
2019-12-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2019-12-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2019-12-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
2019-12-13 | $8.50 | $8.80 | $8.50 | $8.80 | $8.80 | 1,005 |
2019-12-12 | $9.11 | $9.11 | $8.91 | $8.91 | $8.91 | 1,010 |
2019-12-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2019-12-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2019-12-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 5,385 |
2019-12-06 | $8.90 | $8.90 | $8.59 | $8.59 | $8.59 | 10,000 |
2019-12-05 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2019-12-04 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2019-12-03 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2019-12-02 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2019-11-29 | $9.08 | $9.30 | $9.08 | $9.22 | $9.22 | 2,000 |
2019-11-27 | $9.04 | $9.04 | $8.80 | $8.80 | $8.80 | 3,274 |
2019-11-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 300 |
2019-11-25 | $9.13 | $9.26 | $9.12 | $9.26 | $9.26 | 737 |
2019-11-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
2019-11-21 | $9.19 | $9.19 | $8.95 | $8.95 | $8.95 | 886 |
2019-11-20 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 500 |
2019-11-19 | $8.88 | $8.88 | $8.64 | $8.66 | $8.66 | 1,443 |
2019-11-18 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2019-11-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2019-11-14 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2019-11-13 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2019-11-12 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2019-11-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 695 |
2019-11-08 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 100 |
2019-11-07 | $8.50 | $8.50 | $8.43 | $8.43 | $8.43 | 1,025 |
2019-11-06 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
2019-11-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
2019-11-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
2019-11-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 2,400 |
2019-10-31 | $8.20 | $8.20 | $8.01 | $8.01 | $8.01 | 1,352 |
2019-10-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
2019-10-29 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 140 |
2019-10-28 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
2019-10-25 | $7.44 | $7.81 | $7.44 | $7.81 | $7.81 | 400 |
2019-10-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
2019-10-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
2019-10-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 10 |
2019-10-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 500 |
2019-10-18 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,000 |
2019-10-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2019-10-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2019-10-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2019-10-14 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2019-10-11 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 300 |
2019-10-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2019-10-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 17 |
2019-10-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2019-10-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2019-10-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 15 |
2019-10-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2019-10-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2019-10-01 | $8.46 | $8.46 | $8.10 | $8.10 | $8.10 | 1,200 |
2019-09-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 500 |
2019-09-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2019-09-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2019-09-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2019-09-24 | $7.30 | $7.50 | $7.30 | $7.50 | $7.50 | 200 |
2019-09-23 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 18 |
2019-09-20 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
2019-09-19 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 63 |
2019-09-18 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 27 |
2019-09-17 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 33 |
2019-09-16 | $7.68 | $7.94 | $7.68 | $7.94 | $7.94 | 4,200 |
2019-09-13 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
2019-09-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 260 |
2019-09-11 | $8.00 | $8.00 | $7.68 | $7.68 | $7.68 | 325 |
2019-09-10 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
2019-09-09 | $7.65 | $7.92 | $7.60 | $7.92 | $7.92 | 430 |
2019-09-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
2019-09-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
2019-09-04 | $7.39 | $7.42 | $7.39 | $7.42 | $7.42 | 500 |
2019-09-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
2019-08-30 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 500 |
2019-08-29 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 475 |
2019-08-28 | $7.73 | $7.73 | $7.27 | $7.57 | $7.57 | 890 |
2019-08-27 | $7.88 | $7.88 | $7.83 | $7.83 | $7.83 | 2,962 |
2019-08-26 | $8.00 | $8.00 | $7.88 | $7.90 | $7.90 | 2,976 |
2019-08-23 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2019-08-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 20 |
2019-08-21 | $8.74 | $8.74 | $8.56 | $8.56 | $8.56 | 3,338 |
2019-08-20 | $8.30 | $8.56 | $8.30 | $8.56 | $8.56 | 655 |
2019-08-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2019-08-16 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 200 |
2019-08-15 | $8.35 | $8.55 | $8.35 | $8.35 | $8.35 | 100 |
2019-08-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 30 |
2019-08-13 | $8.35 | $8.55 | $8.35 | $8.35 | $8.35 | 2,200 |
2019-08-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2019-08-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 145 |
2019-08-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2019-08-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 25 |
2019-08-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 500 |
2019-08-05 | $8.19 | $8.50 | $8.19 | $8.30 | $8.30 | 11,000 |
2019-08-02 | $9.12 | $9.12 | $8.92 | $8.92 | $8.92 | 6,400 |
2019-08-01 | $9.12 | $9.12 | $8.92 | $8.92 | $8.92 | 6,400 |
2019-07-31 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 167 |
2019-07-30 | $9.12 | $9.12 | $8.92 | $8.93 | $8.93 | 6,400 |
2019-07-29 | $9.12 | $9.12 | $8.92 | $8.93 | $8.93 | 6,435 |
2019-07-26 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
2019-07-25 | $9.12 | $9.12 | $8.92 | $8.92 | $8.92 | 2,000 |
2019-07-24 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2019-07-23 | $9.35 | $9.35 | $9.15 | $9.35 | $9.35 | 1,500 |
2019-07-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2019-07-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
2019-07-18 | $9.12 | $9.55 | $9.12 | $9.55 | $9.55 | 400 |
2019-07-17 | $9.41 | $9.41 | $9.23 | $9.23 | $9.23 | 2,000 |
2019-07-16 | $9.67 | $9.70 | $9.59 | $9.59 | $9.59 | 1,212 |
2019-07-15 | $9.26 | $9.26 | $9.06 | $9.06 | $9.06 | 3,613 |
2019-07-12 | $9.24 | $9.25 | $9.04 | $9.05 | $9.05 | 3,060 |
2019-07-11 | $9.49 | $9.49 | $9.21 | $9.21 | $9.21 | 2,709 |
2019-07-10 | $9.83 | $9.83 | $9.63 | $9.63 | $9.63 | 2,895 |
2019-07-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
2019-07-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2019-07-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 41 |
2019-07-03 | $9.73 | $9.81 | $9.73 | $9.81 | $9.81 | 600 |
2019-07-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
2019-07-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
2019-06-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 164 |
2019-06-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2019-06-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 80 |
2019-06-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 168 |
2019-06-24 | $9.57 | $9.69 | $9.57 | $9.62 | $9.62 | 830 |
2019-06-21 | $9.09 | $9.33 | $9.09 | $9.33 | $9.33 | 6,508 |
2019-06-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
2019-06-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 250 |
2019-06-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2019-06-13 | $9.05 | $9.15 | $9.05 | $9.15 | $9.15 | 2,171 |
2019-06-12 | $9.57 | $9.57 | $9.50 | $9.50 | $9.50 | 934 |
2019-06-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
2019-06-10 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 435 |
2019-06-06 | $9.40 | $9.50 | $9.28 | $9.28 | $9.28 | 4,250 |
2019-06-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 282 |
2019-06-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 728 |
2019-06-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 150 |
2019-05-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
2019-05-30 | $9.18 | $9.20 | $9.15 | $9.15 | $9.15 | 2,575 |
2019-05-29 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 99 |
2019-05-28 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
2019-05-24 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
2019-05-23 | $8.80 | $8.80 | $8.79 | $8.79 | $8.79 | 326 |
2019-05-22 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
2019-05-21 | $8.62 | $9.03 | $8.62 | $9.03 | $9.03 | 800 |
2019-05-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 300 |
2019-05-17 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 224 |
2019-05-16 | $8.97 | $9.00 | $8.97 | $9.00 | $9.00 | 800 |
2019-05-15 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 220 |
2019-05-14 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
2019-05-13 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 1,000 |
2019-05-10 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2019-05-09 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 1,000 |
2019-05-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2019-05-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2019-05-06 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2019-05-03 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2019-05-02 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2019-05-01 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2019-04-30 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2019-04-29 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 500 |
2019-04-26 | $8.60 | $8.98 | $8.60 | $8.98 | $8.98 | 200 |
2019-04-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 6 |
2019-04-24 | $8.81 | $8.81 | $8.53 | $8.80 | $8.80 | 714 |
2019-04-23 | $9.35 | $9.35 | $9.33 | $9.33 | $9.33 | 1,100 |
2019-04-22 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 69 |
2019-04-18 | $9.62 | $9.77 | $9.60 | $9.62 | $9.62 | 2,108 |
2019-04-17 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 100 |
2019-04-16 | $8.97 | $8.97 | $8.79 | $8.79 | $8.79 | 5,543 |
2019-04-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1,400 |
2019-04-12 | $7.80 | $8.00 | $7.80 | $8.00 | $8.00 | 11,982 |
2019-04-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 450 |
2019-04-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 102 |
2019-04-09 | $7.42 | $7.51 | $7.42 | $7.51 | $7.51 | 5,007 |
2019-04-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
2019-04-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 500 |
2019-04-04 | $7.72 | $7.79 | $7.72 | $7.78 | $7.78 | 13,900 |
2019-04-03 | $7.40 | $7.61 | $7.40 | $7.61 | $7.61 | 13,061 |
2019-04-02 | $6.92 | $6.95 | $6.84 | $6.84 | $6.84 | 3,142 |
2019-04-01 | $6.81 | $6.81 | $6.62 | $6.74 | $6.74 | 5,505 |
2019-03-29 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
2019-03-28 | $6.95 | $6.95 | $6.94 | $6.94 | $6.94 | 3,350 |
2019-03-27 | $6.84 | $7.08 | $6.84 | $7.08 | $7.08 | 5,750 |
2019-03-26 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 90 |
2019-03-25 | $7.07 | $7.07 | $6.83 | $6.83 | $6.83 | 3,192 |
2019-03-22 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
2019-03-21 | $7.15 | $7.24 | $7.15 | $7.24 | $7.24 | 2,700 |
2019-03-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 50 |
2019-03-19 | $7.39 | $7.39 | $7.35 | $7.35 | $7.35 | 1,400 |
2019-03-18 | $7.27 | $7.41 | $7.25 | $7.41 | $7.41 | 7,530 |
2019-03-14 | $7.17 | $7.17 | $7.13 | $7.13 | $7.13 | 1,500 |
2019-03-13 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 1,000 |
2019-03-12 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 300 |
2019-03-11 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 5,100 |
2019-03-08 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
2019-03-07 | $7.20 | $7.36 | $7.20 | $7.23 | $7.23 | 3,015 |
2019-03-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 100 |
2019-03-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 1,502 |
2019-03-04 | $7.53 | $7.53 | $7.52 | $7.52 | $7.52 | 1,994 |
2019-03-01 | $7.54 | $7.62 | $7.54 | $7.62 | $7.62 | 1,200 |
2019-02-28 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 36 |
2019-02-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,000 |
2019-02-26 | $7.75 | $7.75 | $7.73 | $7.73 | $7.73 | 700 |
2019-02-22 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 193 |
2019-02-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 105 |
2019-02-20 | $7.70 | $7.80 | $7.70 | $7.80 | $7.80 | 2,400 |
2019-02-19 | $7.74 | $7.74 | $7.65 | $7.65 | $7.65 | 3,069 |
2019-02-15 | $7.70 | $7.70 | $7.65 | $7.65 | $7.65 | 4,640 |
2019-02-14 | $7.65 | $7.67 | $7.65 | $7.65 | $7.65 | 5,460 |
2019-02-13 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
2019-02-12 | $7.55 | $7.74 | $7.55 | $7.74 | $7.74 | 2,024 |
2019-02-11 | $7.47 | $7.47 | $7.46 | $7.46 | $7.46 | 779 |
2019-02-08 | $7.65 | $7.74 | $7.65 | $7.74 | $7.74 | 1,600 |
2019-02-07 | $7.45 | $7.84 | $7.45 | $7.70 | $7.70 | 2,075 |
2019-02-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 2,750 |
2019-02-05 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
2019-02-04 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 400 |
2019-02-01 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2019-01-31 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2019-01-30 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 500 |
2019-01-29 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
2019-01-28 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 150 |
2019-01-25 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 123 |
2019-01-24 | $8.10 | $8.10 | $7.91 | $8.00 | $8.00 | 2,400 |
2019-01-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2019-01-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 400 |
2019-01-18 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 200 |
2019-01-17 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 75 |
2019-01-16 | $7.65 | $8.05 | $7.65 | $8.05 | $8.05 | 910 |
2019-01-15 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1,062 |
2019-01-14 | $8.26 | $8.26 | $7.90 | $7.90 | $7.90 | 1,542 |
2019-01-11 | $8.58 | $8.58 | $8.29 | $8.29 | $8.29 | 500 |
2019-01-10 | $8.20 | $8.40 | $8.20 | $8.40 | $8.40 | 2,692 |
2019-01-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 122 |
2019-01-08 | $7.55 | $7.84 | $7.55 | $7.84 | $7.84 | 1,550 |
2019-01-07 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 4 |
2019-01-04 | $7.31 | $7.43 | $7.31 | $7.43 | $7.43 | 515 |
2019-01-03 | $7.46 | $7.46 | $7.39 | $7.39 | $7.39 | 4,041 |
2019-01-02 | $7.76 | $7.76 | $7.46 | $7.76 | $7.76 | 1,655 |
2018-12-31 | $8.16 | $8.33 | $8.16 | $8.25 | $8.25 | 5,055 |
2018-12-28 | $6.61 | $6.80 | $6.61 | $6.75 | $6.75 | 8,815 |
2018-12-27 | $7.07 | $7.07 | $6.76 | $6.90 | $6.90 | 24,525 |
2018-12-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
2018-12-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1,250 |
2018-12-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 550 |
2018-12-20 | $10.37 | $10.37 | $9.89 | $9.89 | $9.89 | 650 |
2018-12-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 104 |
2018-12-18 | $10.05 | $10.05 | $9.83 | $9.85 | $9.85 | 5,952 |
2018-12-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 55 |
2018-12-14 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 2,045 |
2018-12-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2018-12-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2018-12-11 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,000 |
2018-12-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 750 |
2018-12-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 200 |
2018-12-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1,022 |
2018-12-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2018-12-03 | $11.75 | $11.75 | $11.49 | $11.75 | $11.75 | 1,476 |
2018-11-30 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 150 |
2018-11-29 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 850 |
2018-11-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
2018-11-27 | $11.05 | $11.05 | $10.87 | $10.87 | $10.87 | 5,845 |
2018-11-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2018-11-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 400 |
2018-11-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 500 |
2018-11-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-11-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-11-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-11-14 | $10.51 | $10.90 | $10.51 | $10.90 | $10.90 | 5,539 |
2018-11-13 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 500 |
2018-11-12 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
2018-11-09 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
2018-11-08 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 1,000 |
2018-11-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
2018-11-06 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
2018-11-05 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 100 |
2018-11-02 | $10.97 | $11.43 | $10.97 | $11.43 | $11.43 | 2,339 |
2018-11-01 | $10.45 | $10.45 | $10.39 | $10.39 | $10.39 | 800 |
2018-10-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 600 |
2018-10-30 | $10.45 | $10.45 | $10.15 | $10.15 | $10.15 | 1,312 |
2018-10-29 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 2,012 |
2018-10-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
2018-10-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,900 |
2018-10-24 | $10.30 | $10.35 | $10.30 | $10.30 | $10.30 | 2,250 |
2018-10-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 400 |
2018-10-22 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 1,120 |
2018-10-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 207 |
2018-10-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
2018-10-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,700 |
2018-10-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,000 |
2018-10-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2018-10-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 30 |
2018-10-11 | $10.50 | $10.50 | $10.44 | $10.44 | $10.44 | 1,219 |
2018-10-10 | $10.50 | $10.54 | $10.50 | $10.54 | $10.54 | 1,500 |
2018-10-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 500 |
2018-10-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
2018-10-05 | $10.86 | $10.93 | $10.86 | $10.86 | $10.86 | 2,623 |
2018-10-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 5,000 |
2018-10-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 364 |
2018-10-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 20 |
2018-10-01 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 600 |
2018-09-28 | $11.05 | $11.48 | $11.05 | $11.44 | $11.44 | 6,643 |
2018-09-27 | $11.25 | $11.25 | $11.24 | $11.25 | $11.25 | 2,348 |
2018-09-26 | $10.68 | $10.73 | $10.64 | $10.64 | $10.64 | 9,387 |
2018-09-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
2018-09-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 350 |
2018-09-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 25 |
2018-09-20 | $10.90 | $10.90 | $10.70 | $10.76 | $10.76 | 7,434 |
2018-09-19 | $10.80 | $10.97 | $10.80 | $10.90 | $10.90 | 3,602 |
2018-09-18 | $10.60 | $10.65 | $10.60 | $10.65 | $10.65 | 1,000 |
2018-09-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 400 |
2018-09-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,840 |
2018-09-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 150 |
2018-09-12 | $10.48 | $10.51 | $10.48 | $10.51 | $10.51 | 1,712 |
2018-09-11 | $10.33 | $10.33 | $10.25 | $10.25 | $10.25 | 2,202 |
2018-09-10 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 500 |
2018-09-07 | $9.81 | $9.81 | $9.69 | $9.81 | $9.81 | 2,515 |
2018-09-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 700 |
2018-09-05 | $9.25 | $9.53 | $9.25 | $9.33 | $9.33 | 6,400 |
2018-09-04 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2018-08-31 | $9.16 | $9.25 | $9.12 | $9.12 | $9.12 | 2,760 |
2018-08-30 | $8.52 | $8.67 | $8.50 | $8.60 | $8.60 | 10,387 |
2018-08-29 | $8.30 | $8.80 | $8.30 | $8.80 | $8.80 | 2,673 |
2018-08-28 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
2018-08-27 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
2018-08-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 169 |
2018-08-23 | $8.01 | $8.01 | $7.92 | $7.94 | $7.94 | 8,558 |
2018-08-22 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
2018-08-21 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 200 |
2018-08-20 | $8.50 | $8.53 | $8.50 | $8.53 | $8.53 | 1,552 |
2018-08-17 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 1,000 |
2018-08-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 200 |
2018-08-15 | $8.96 | $8.96 | $8.84 | $8.92 | $8.92 | 1,950 |
2018-08-14 | $9.14 | $9.14 | $9.00 | $9.00 | $9.00 | 1,200 |
2018-08-13 | $9.21 | $9.21 | $9.18 | $9.18 | $9.18 | 1,845 |
2018-08-10 | $9.14 | $9.33 | $9.14 | $9.14 | $9.14 | 2,689 |
2018-08-09 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 645 |
2018-08-08 | $9.60 | $9.61 | $9.23 | $9.60 | $9.60 | 1,305 |
2018-08-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
2018-08-06 | $9.87 | $9.87 | $9.79 | $9.79 | $9.79 | 1,478 |
2018-08-03 | $10.34 | $10.34 | $10.32 | $10.32 | $10.32 | 520 |
2018-08-02 | $10.40 | $10.40 | $10.25 | $10.38 | $10.38 | 2,523 |
2018-08-01 | $10.31 | $10.31 | $10.15 | $10.18 | $10.18 | 3,414 |
2018-07-31 | $10.00 | $10.31 | $10.00 | $10.31 | $10.31 | 2,538 |
2018-07-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
2018-07-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 144 |
2018-07-26 | $9.77 | $10.04 | $9.77 | $10.04 | $10.04 | 1,840 |
2018-07-25 | $9.73 | $9.87 | $9.70 | $9.70 | $9.70 | 1,050 |
2018-07-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2018-07-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 100 |
2018-07-20 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 284 |
2018-07-19 | $8.81 | $9.12 | $8.50 | $8.75 | $8.75 | 2,400 |
2018-07-18 | $8.90 | $9.09 | $8.90 | $9.09 | $9.09 | 1,956 |
2018-07-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 410 |
2018-07-16 | $8.80 | $8.80 | $8.60 | $8.80 | $8.80 | 6,934 |
2018-07-13 | $8.63 | $8.63 | $8.60 | $8.60 | $8.60 | 1,057 |
2018-07-12 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 800 |
2018-07-11 | $8.83 | $8.83 | $8.50 | $8.50 | $8.50 | 2,000 |
2018-07-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 50 |
2018-07-09 | $8.80 | $8.80 | $8.65 | $8.80 | $8.80 | 3,175 |
2018-07-06 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 500 |
2018-07-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 200 |
2018-07-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
2018-07-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 400 |
2018-06-29 | $8.92 | $8.92 | $8.85 | $8.85 | $8.85 | 990 |
2018-06-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 40 |
2018-06-27 | $8.46 | $8.46 | $8.35 | $8.35 | $8.35 | 472 |
2018-06-26 | $8.25 | $8.35 | $8.25 | $8.30 | $8.30 | 3,500 |
2018-06-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
2018-06-22 | $8.71 | $8.71 | $8.70 | $8.70 | $8.70 | 2,500 |
2018-06-21 | $8.80 | $8.80 | $8.72 | $8.72 | $8.72 | 914 |
2018-06-20 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 161 |
2018-06-19 | $8.69 | $8.85 | $8.34 | $8.60 | $8.60 | 2,628 |
2018-06-18 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 550 |
2018-06-15 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 78 |
2018-06-14 | $8.97 | $9.12 | $8.97 | $9.12 | $9.12 | 929 |
2018-06-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
2018-06-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 1,000 |
2018-06-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 800 |
2018-06-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 43 |
2018-06-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-06-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-06-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 300 |
2018-06-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,100 |
2018-06-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 4,232 |
2018-05-31 | $9.26 | $9.26 | $9.10 | $9.24 | $9.24 | 4,075 |
2018-05-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 92 |
2018-05-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 2,000 |
2018-05-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2018-05-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2,250 |
2018-05-23 | $9.54 | $9.60 | $9.54 | $9.60 | $9.60 | 768 |
2018-05-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
2018-05-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2018-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 65 |
2018-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 900 |
2018-05-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 40 |
2018-05-15 | $9.55 | $9.56 | $9.55 | $9.56 | $9.56 | 1,800 |
2018-05-14 | $9.60 | $9.60 | $9.51 | $9.51 | $9.51 | 552 |
2018-05-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 20 |
2018-05-10 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 500 |
2018-05-09 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 800 |
2018-05-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 800 |
2018-05-07 | $9.90 | $10.00 | $9.90 | $9.90 | $9.90 | 2,455 |
2018-05-04 | $10.30 | $10.44 | $10.25 | $10.44 | $10.44 | 4,601 |
2018-05-03 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 700 |
2018-05-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 896 |
2018-05-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
2018-04-30 | $9.05 | $9.05 | $8.84 | $8.98 | $8.98 | 1,651 |
2018-04-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
2018-04-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 102 |
2018-04-25 | $8.97 | $9.03 | $8.90 | $8.90 | $8.90 | 1,316 |
2018-04-24 | $8.98 | $9.00 | $8.88 | $8.88 | $8.88 | 995 |
2018-04-23 | $9.00 | $9.10 | $9.00 | $9.07 | $9.07 | 2,100 |
2018-04-20 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
2018-04-19 | $8.75 | $8.79 | $8.58 | $8.79 | $8.79 | 900 |
2018-04-18 | $8.62 | $8.68 | $8.62 | $8.68 | $8.68 | 1,607 |
2018-04-17 | $8.61 | $8.61 | $8.52 | $8.57 | $8.57 | 5,765 |
2018-04-16 | $8.76 | $8.76 | $8.62 | $8.62 | $8.62 | 840 |
2018-04-13 | $8.99 | $8.99 | $8.89 | $8.99 | $8.99 | 1,650 |
2018-04-12 | $8.84 | $9.00 | $8.84 | $9.00 | $9.00 | 562 |
2018-04-11 | $9.18 | $9.25 | $9.18 | $9.25 | $9.25 | 653 |
2018-04-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2018-04-09 | $9.17 | $9.17 | $9.00 | $9.00 | $9.00 | 3,325 |
2018-04-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2018-04-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1,100 |
2018-04-04 | $9.17 | $9.17 | $9.16 | $9.16 | $9.16 | 600 |
2018-04-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 16 |
2018-04-02 | $9.70 | $9.70 | $9.35 | $9.44 | $9.44 | 10,725 |
2018-03-29 | $9.86 | $9.86 | $9.68 | $9.68 | $9.68 | 325 |
2018-03-28 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 600 |
2018-03-27 | $9.72 | $9.84 | $9.72 | $9.84 | $9.84 | 755 |
2018-03-26 | $9.58 | $9.58 | $9.40 | $9.50 | $9.50 | 12,971 |
2018-03-23 | $9.80 | $9.80 | $9.66 | $9.66 | $9.66 | 680 |
2018-03-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
2018-03-21 | $9.43 | $9.50 | $9.43 | $9.50 | $9.50 | 1,260 |
2018-03-20 | $8.71 | $8.90 | $8.71 | $8.85 | $8.85 | 3,308 |
2018-03-19 | $9.45 | $9.45 | $9.43 | $9.44 | $9.44 | 5,002 |
2018-03-16 | $9.98 | $10.03 | $9.95 | $9.95 | $9.95 | 1,698 |
2018-03-15 | $10.03 | $10.03 | $9.72 | $9.93 | $9.93 | 5,748 |
2018-03-14 | $10.38 | $10.41 | $10.11 | $10.11 | $10.11 | 4,004 |
2018-03-13 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 225 |
2018-03-12 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 567 |
2018-03-09 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 195 |
2018-03-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 165 |
2018-03-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
2018-03-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 56 |
2018-03-05 | $11.36 | $11.36 | $11.15 | $11.15 | $11.15 | 2,708 |
2018-03-02 | $11.28 | $11.52 | $11.28 | $11.52 | $11.52 | 1,996 |
2018-03-01 | $11.45 | $11.46 | $11.45 | $11.46 | $11.46 | 794 |
2018-02-28 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 220 |
2018-02-27 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 160 |
2018-02-26 | $11.59 | $11.59 | $11.35 | $11.42 | $11.42 | 1,771 |
2018-02-23 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1,041 |
2018-02-22 | $11.00 | $11.50 | $11.00 | $11.50 | $11.50 | 3,970 |
2018-02-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
2018-02-20 | $10.93 | $10.93 | $10.51 | $10.55 | $10.55 | 4,236 |
2018-02-16 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2018-02-15 | $10.95 | $10.95 | $10.91 | $10.91 | $10.91 | 2,608 |
2018-02-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 900 |
2018-02-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,000 |
2018-02-12 | $10.72 | $10.82 | $10.70 | $10.82 | $10.82 | 1,538 |
2018-02-09 | $11.13 | $11.13 | $10.41 | $10.95 | $10.95 | 14,323 |
2018-02-08 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 2,170 |
2018-02-07 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 200 |
2018-02-06 | $10.82 | $11.16 | $10.71 | $11.14 | $11.14 | 6,334 |
2018-02-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
2018-02-02 | $12.62 | $12.62 | $12.51 | $12.51 | $12.51 | 3,526 |
2018-02-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 125 |
2018-01-31 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 2,200 |
2018-01-30 | $13.20 | $13.40 | $13.20 | $13.21 | $13.21 | 6,376 |
2018-01-29 | $12.60 | $12.70 | $12.57 | $12.57 | $12.57 | 4,310 |
2018-01-26 | $12.68 | $12.68 | $12.57 | $12.60 | $12.60 | 2,768 |
2018-01-25 | $12.29 | $12.84 | $12.29 | $12.58 | $12.58 | 7,139 |
2018-01-24 | $11.50 | $11.59 | $11.50 | $11.58 | $11.58 | 2,500 |
2018-01-23 | $11.11 | $11.35 | $11.11 | $11.35 | $11.35 | 9,525 |
2018-01-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 200 |
2018-01-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
2018-01-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,185 |
2018-01-17 | $11.12 | $11.12 | $11.00 | $11.00 | $11.00 | 324 |
2018-01-16 | $11.15 | $11.15 | $10.84 | $11.10 | $11.10 | 1,654 |
2018-01-12 | $10.75 | $10.95 | $10.74 | $10.95 | $10.95 | 3,100 |
2018-01-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 245 |
2018-01-10 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 100 |
2018-01-09 | $10.46 | $10.84 | $10.46 | $10.84 | $10.84 | 6,175 |
2018-01-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 297 |
2018-01-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
2018-01-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
2018-01-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 100 |
2018-01-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
2017-12-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
2017-12-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
2017-12-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 100 |
2017-12-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
2017-12-22 | $10.50 | $10.71 | $10.50 | $10.71 | $10.71 | 2,200 |
2017-12-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 300 |
2017-12-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2017-12-19 | $10.37 | $10.43 | $10.35 | $10.39 | $10.39 | 2,450 |
2017-12-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
2017-12-15 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 368 |
2017-12-14 | $10.46 | $10.53 | $10.46 | $10.53 | $10.53 | 936 |
2017-12-13 | $10.27 | $10.50 | $10.27 | $10.46 | $10.46 | 791 |
2017-12-12 | $10.33 | $10.33 | $10.20 | $10.27 | $10.27 | 1,700 |
2017-12-11 | $10.35 | $10.45 | $10.35 | $10.39 | $10.39 | 3,915 |
2017-12-08 | $10.68 | $10.68 | $10.54 | $10.54 | $10.54 | 751 |
2017-12-07 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 125 |
2017-12-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
2017-12-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 200 |
2017-12-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
2017-12-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
2017-11-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
2017-11-29 | $10.76 | $10.76 | $10.75 | $10.76 | $10.76 | 1,030 |
2017-11-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 130 |
2017-11-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 200 |
2017-11-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 400 |
2017-11-22 | $10.78 | $10.78 | $10.76 | $10.76 | $10.76 | 1,302 |
2017-11-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2,002 |
2017-11-20 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1,000 |
2017-11-17 | $10.80 | $10.87 | $10.80 | $10.87 | $10.87 | 600 |
2017-11-15 | $10.85 | $11.01 | $10.84 | $11.00 | $11.00 | 7,900 |
2017-11-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
2017-11-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
2017-11-10 | $10.97 | $11.00 | $10.86 | $10.86 | $10.86 | 4,640 |
2017-11-09 | $11.01 | $11.18 | $11.01 | $11.18 | $11.18 | 3,165 |
2017-11-08 | $11.03 | $11.11 | $10.96 | $11.11 | $11.11 | 4,024 |
2017-11-07 | $10.71 | $10.92 | $10.71 | $10.92 | $10.92 | 4,046 |
2017-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2017-11-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 600 |
2017-11-02 | $10.96 | $10.98 | $10.96 | $10.98 | $10.98 | 1,274 |
2017-11-01 | $10.93 | $10.98 | $10.93 | $10.98 | $10.98 | 5,543 |
2017-10-31 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
2017-10-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 400 |
2017-10-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
2017-10-26 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 1,800 |
2017-10-25 | $11.00 | $11.00 | $10.80 | $10.80 | $10.80 | 1,140 |
2017-10-24 | $10.46 | $10.50 | $10.46 | $10.49 | $10.49 | 2,110 |
2017-10-23 | $10.97 | $10.97 | $10.77 | $10.77 | $10.77 | 1,562 |
2017-10-20 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 197 |
2017-10-19 | $10.92 | $10.95 | $10.90 | $10.95 | $10.95 | 4,300 |
2017-10-18 | $11.18 | $11.18 | $11.07 | $11.07 | $11.07 | 1,675 |
2017-10-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2017-10-16 | $10.56 | $10.56 | $10.43 | $10.54 | $10.54 | 11,791 |
2017-10-13 | $10.81 | $10.87 | $10.81 | $10.87 | $10.87 | 1,812 |
2017-10-12 | $11.05 | $11.13 | $10.98 | $10.98 | $10.98 | 7,031 |
2017-10-11 | $11.10 | $11.24 | $11.01 | $11.17 | $11.17 | 8,310 |
2017-10-10 | $11.22 | $11.53 | $11.22 | $11.38 | $11.38 | 10,344 |
2017-10-09 | $10.89 | $11.09 | $10.89 | $11.09 | $11.09 | 406 |
2017-10-06 | $10.81 | $10.84 | $10.81 | $10.84 | $10.84 | 200 |
2017-10-05 | $10.55 | $10.60 | $10.49 | $10.56 | $10.56 | 6,961 |
2017-10-04 | $10.06 | $10.18 | $10.06 | $10.18 | $10.18 | 368 |
2017-10-03 | $10.49 | $10.49 | $10.12 | $10.12 | $10.12 | 4,391 |
2017-10-02 | $10.28 | $10.60 | $10.28 | $10.60 | $10.60 | 3,643 |
2017-09-29 | $10.16 | $10.16 | $10.10 | $10.13 | $10.13 | 3,899 |
2017-09-28 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 1,492 |
2017-09-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 290 |
2017-09-26 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 515 |
2017-09-25 | $9.53 | $9.56 | $9.53 | $9.56 | $9.56 | 450 |
2017-09-22 | $9.28 | $9.68 | $9.25 | $9.68 | $9.68 | 4,085 |
2017-09-21 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
2017-09-20 | $8.25 | $8.32 | $8.25 | $8.32 | $8.32 | 700 |
2017-09-19 | $8.48 | $8.49 | $8.40 | $8.40 | $8.40 | 3,147 |
2017-09-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2017-09-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 600 |
2017-09-14 | $8.82 | $8.82 | $8.75 | $8.75 | $8.75 | 3,590 |
2017-09-13 | $8.81 | $8.84 | $8.77 | $8.77 | $8.77 | 2,875 |
2017-09-12 | $8.83 | $8.83 | $8.77 | $8.78 | $8.78 | 2,645 |
2017-09-11 | $8.91 | $8.91 | $8.81 | $8.81 | $8.81 | 1,100 |
2017-09-08 | $8.95 | $8.95 | $8.86 | $8.91 | $8.91 | 6,891 |
2017-09-07 | $9.00 | $9.00 | $8.98 | $8.99 | $8.99 | 3,035 |
2017-09-06 | $8.50 | $8.81 | $8.50 | $8.81 | $8.81 | 9,404 |
2017-09-05 | $8.25 | $8.25 | $8.07 | $8.07 | $8.07 | 1,113 |
2017-09-01 | $8.10 | $8.19 | $8.09 | $8.19 | $8.19 | 4,214 |
2017-08-31 | $8.29 | $8.34 | $8.26 | $8.34 | $8.34 | 6,538 |
2017-08-30 | $7.25 | $7.26 | $7.25 | $7.26 | $7.26 | 2,277 |
2017-08-29 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 2,070 |
2017-08-28 | $7.29 | $7.29 | $7.17 | $7.17 | $7.17 | 11,580 |
2017-08-25 | $7.33 | $7.44 | $7.33 | $7.44 | $7.44 | 2,808 |
2017-08-24 | $7.17 | $7.20 | $7.17 | $7.20 | $7.20 | 950 |
2017-08-23 | $7.18 | $7.18 | $7.17 | $7.17 | $7.17 | 259 |
2017-08-22 | $7.30 | $7.39 | $7.18 | $7.21 | $7.21 | 5,520 |
2017-08-21 | $7.35 | $7.35 | $7.30 | $7.30 | $7.30 | 200 |
2017-08-18 | $7.27 | $7.30 | $7.27 | $7.28 | $7.28 | 614 |
2017-08-17 | $7.22 | $7.27 | $7.22 | $7.25 | $7.25 | 5,135 |
2017-08-16 | $7.15 | $7.16 | $7.10 | $7.10 | $7.10 | 7,914 |
2017-08-15 | $7.24 | $7.30 | $7.19 | $7.29 | $7.29 | 1,416 |
2017-08-14 | $7.19 | $7.19 | $6.95 | $7.02 | $7.02 | 11,970 |
2017-08-11 | $6.97 | $7.08 | $6.97 | $7.08 | $7.08 | 2,300 |
2017-08-10 | $7.19 | $7.27 | $7.18 | $7.25 | $7.25 | 7,530 |
2017-08-09 | $6.90 | $6.90 | $6.86 | $6.90 | $6.90 | 1,669 |
2017-08-08 | $6.55 | $6.60 | $6.55 | $6.59 | $6.59 | 6,670 |
2017-08-07 | $6.50 | $6.59 | $6.50 | $6.54 | $6.54 | 16,983 |
2017-08-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 530 |
2017-08-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
2017-08-02 | $5.90 | $6.03 | $5.90 | $6.03 | $6.03 | 555 |
2017-08-01 | $6.09 | $6.09 | $6.03 | $6.04 | $6.04 | 1,460 |
2017-07-31 | $6.03 | $6.06 | $6.03 | $6.06 | $6.06 | 750 |
2017-07-28 | $6.08 | $6.13 | $6.05 | $6.10 | $6.10 | 777 |
2017-07-27 | $6.49 | $6.49 | $6.40 | $6.40 | $6.40 | 1,400 |
2017-07-26 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 2,800 |
2017-07-25 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
2017-07-24 | $6.20 | $6.20 | $6.14 | $6.14 | $6.14 | 2,688 |
2017-07-21 | $6.01 | $6.01 | $5.99 | $5.99 | $5.99 | 2,400 |
2017-07-20 | $5.91 | $6.06 | $5.91 | $6.01 | $6.01 | 8,304 |
2017-07-19 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 1,200 |
2017-07-18 | $5.85 | $5.85 | $5.75 | $5.84 | $5.84 | 3,000 |
2017-07-17 | $5.75 | $5.75 | $5.73 | $5.73 | $5.73 | 8,750 |
2017-07-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,000 |
2017-07-12 | $5.64 | $5.75 | $5.64 | $5.75 | $5.75 | 650 |
2017-07-11 | $5.50 | $5.50 | $5.46 | $5.46 | $5.46 | 598 |
2017-07-10 | $5.51 | $5.52 | $5.50 | $5.52 | $5.52 | 2,722 |
2017-07-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
2017-07-06 | $5.55 | $5.55 | $5.52 | $5.52 | $5.52 | 844 |
2017-07-05 | $5.49 | $5.51 | $5.49 | $5.51 | $5.51 | 1,500 |
2017-07-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
2017-06-30 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 700 |
2017-06-29 | $5.69 | $5.72 | $5.69 | $5.71 | $5.71 | 2,350 |
2017-06-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 150 |
2017-06-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 200 |
2017-06-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 2,900 |
2017-06-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 400 |
2017-06-22 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 200 |
2017-06-20 | $5.46 | $5.65 | $5.46 | $5.64 | $5.64 | 11,600 |
2017-06-14 | $5.51 | $5.64 | $5.50 | $5.60 | $5.60 | 6,549 |
2017-06-13 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 1,758 |
2017-06-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
2017-06-09 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
2017-06-08 | $5.24 | $5.36 | $5.10 | $5.32 | $5.32 | 7,492 |
2017-06-07 | $5.20 | $5.26 | $5.20 | $5.26 | $5.26 | 3,100 |
2017-06-06 | $5.46 | $5.50 | $5.46 | $5.50 | $5.50 | 800 |
2017-06-05 | $5.05 | $5.06 | $5.05 | $5.06 | $5.06 | 475 |
2017-06-02 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 600 |
2017-06-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
2017-05-31 | $4.96 | $4.96 | $4.94 | $4.94 | $4.94 | 650 |
2017-05-30 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
2017-05-26 | $5.00 | $5.04 | $5.00 | $5.04 | $5.04 | 1,200 |
2017-05-25 | $5.01 | $5.01 | $4.96 | $4.96 | $4.96 | 700 |
2017-05-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,032 |
2017-05-23 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,300 |
2017-05-22 | $5.20 | $5.20 | $5.17 | $5.17 | $5.17 | 2,409 |
2017-05-19 | $5.30 | $5.31 | $5.23 | $5.23 | $5.23 | 3,002 |
2017-05-18 | $5.26 | $5.26 | $5.24 | $5.26 | $5.26 | 6,108 |
2017-05-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 100 |
2017-05-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 75 |
2017-05-15 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 1,515 |
2017-05-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
2017-05-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
2017-05-10 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 350 |
2017-05-09 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 1,703 |
2017-05-08 | $5.41 | $5.50 | $5.39 | $5.39 | $5.39 | 3,820 |
2017-05-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
2017-05-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
2017-05-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 384 |
2017-05-02 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 7,583 |
2017-05-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
2017-04-27 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
2017-04-26 | $5.50 | $5.50 | $5.49 | $5.49 | $5.49 | 1,685 |
2017-04-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 17 |
2017-04-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 350 |
2017-04-21 | $5.50 | $5.64 | $5.50 | $5.64 | $5.64 | 19,867 |
2017-04-20 | $5.32 | $5.32 | $5.26 | $5.26 | $5.26 | 400 |
2017-04-19 | $5.15 | $5.15 | $5.09 | $5.09 | $5.09 | 2,130 |
2017-04-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
2017-04-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 163 |
2017-04-13 | $5.21 | $5.21 | $5.19 | $5.19 | $5.19 | 1,552 |
2017-04-12 | $5.04 | $5.06 | $5.04 | $5.06 | $5.06 | 1,792 |
2017-04-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
2017-04-07 | $5.07 | $5.07 | $5.05 | $5.05 | $5.05 | 1,560 |
2017-04-06 | $5.13 | $5.13 | $5.05 | $5.05 | $5.05 | 1,100 |
2017-04-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 545 |
2017-04-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,000 |
2017-04-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
2017-03-31 | $5.24 | $5.24 | $5.15 | $5.15 | $5.15 | 1,900 |
2017-03-30 | $5.28 | $5.30 | $5.24 | $5.30 | $5.30 | 2,400 |
2017-03-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
2017-03-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
2017-03-27 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 400 |
2017-03-24 | $5.17 | $5.17 | $5.15 | $5.15 | $5.15 | 800 |
2017-03-23 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 300 |
2017-03-22 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
2017-03-21 | $5.15 | $5.23 | $5.15 | $5.18 | $5.18 | 9,400 |
2017-03-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
2017-03-17 | $5.07 | $5.09 | $5.05 | $5.05 | $5.05 | 4,900 |
2017-03-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 100 |
2017-03-15 | $5.06 | $5.06 | $5.05 | $5.05 | $5.05 | 1,200 |
2017-03-14 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 100 |
2017-03-13 | $5.14 | $5.18 | $5.14 | $5.18 | $5.18 | 4,200 |
2017-03-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 5,500 |
2017-03-09 | $5.26 | $5.36 | $5.25 | $5.25 | $5.25 | 1,000 |
2017-03-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
2017-03-07 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 11,300 |
2017-03-06 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1,000 |
2017-03-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 300 |
2017-03-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,700 |
2017-03-01 | $5.15 | $5.19 | $5.15 | $5.18 | $5.18 | 3,700 |
2017-02-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
2017-02-27 | $5.20 | $5.28 | $5.10 | $5.28 | $5.28 | 2,400 |
2017-02-24 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
2017-02-23 | $5.67 | $5.67 | $5.64 | $5.64 | $5.64 | 3,700 |
2017-02-22 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 100 |
2017-02-21 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
2017-02-17 | $5.74 | $5.74 | $5.66 | $5.66 | $5.66 | 1,400 |
2017-02-16 | $5.80 | $5.87 | $5.80 | $5.85 | $5.85 | 1,400 |
2017-02-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2017-02-14 | $5.56 | $5.75 | $5.56 | $5.75 | $5.75 | 1,500 |
2017-02-13 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 3,400 |
2017-02-10 | $5.85 | $5.85 | $5.84 | $5.85 | $5.85 | 800 |
2017-02-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 300 |
2017-02-08 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 600 |
2017-02-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2017-02-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
2017-02-03 | $5.71 | $5.75 | $5.71 | $5.75 | $5.75 | 300 |
2017-02-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
2017-02-01 | $5.86 | $5.86 | $5.56 | $5.56 | $5.56 | 615 |
2017-01-31 | $5.83 | $5.83 | $5.65 | $5.79 | $5.79 | 2,318 |
2017-01-27 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 300 |
2017-01-26 | $6.26 | $6.26 | $6.24 | $6.24 | $6.24 | 2,264 |
2017-01-25 | $6.30 | $6.30 | $5.92 | $5.97 | $5.97 | 3,150 |
2017-01-24 | $6.22 | $6.33 | $6.22 | $6.30 | $6.30 | 2,547 |
2017-01-23 | $6.61 | $6.61 | $6.54 | $6.54 | $6.54 | 1,060 |
2017-01-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 94 |
2017-01-19 | $6.74 | $6.74 | $6.50 | $6.50 | $6.50 | 2,951 |
2017-01-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 570 |
2017-01-17 | $6.30 | $6.40 | $6.26 | $6.31 | $6.31 | 4,804 |
2017-01-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 575 |
2017-01-12 | $5.85 | $5.85 | $5.75 | $5.83 | $5.83 | 47,077 |
2017-01-10 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 71 |
2017-01-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 300 |
2017-01-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 100 |
2016-12-30 | $5.15 | $5.25 | $5.15 | $5.25 | $5.25 | 250 |
2016-12-29 | $5.12 | $5.12 | $5.11 | $5.12 | $5.12 | 1,280 |
2016-12-28 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 200 |
2016-12-27 | $5.20 | $5.20 | $5.00 | $5.01 | $5.01 | 3,319 |
2016-12-23 | $4.90 | $4.90 | $4.88 | $4.88 | $4.88 | 636 |
2016-12-22 | $5.00 | $5.00 | $4.98 | $4.98 | $4.98 | 831 |
2016-12-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,000 |
2016-12-19 | $5.12 | $5.12 | $5.05 | $5.10 | $5.10 | 1,966 |
2016-12-16 | $5.38 | $5.38 | $5.04 | $5.04 | $5.04 | 1,300 |
2016-12-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 125 |
2016-12-14 | $5.37 | $5.37 | $5.35 | $5.35 | $5.35 | 525 |
2016-12-13 | $5.34 | $5.37 | $5.34 | $5.37 | $5.37 | 3,112 |
2016-12-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,070 |
2016-12-09 | $5.19 | $5.19 | $5.15 | $5.15 | $5.15 | 400 |
2016-12-08 | $5.53 | $5.53 | $5.52 | $5.52 | $5.52 | 800 |
2016-12-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 465 |
2016-12-05 | $5.55 | $5.75 | $5.55 | $5.71 | $5.71 | 1,548 |
2016-12-02 | $5.44 | $5.45 | $5.23 | $5.23 | $5.23 | 2,850 |
2016-12-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,123 |
2016-10-28 | $5.65 | $5.65 | $5.41 | $5.52 | $5.52 | 1,550 |
2016-10-27 | $5.41 | $5.51 | $5.40 | $5.40 | $5.40 | 650 |
2016-10-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
2016-10-25 | $5.11 | $5.14 | $5.11 | $5.11 | $5.11 | 1,186 |
2016-10-24 | $4.84 | $4.85 | $4.84 | $4.85 | $4.85 | 600 |
2016-10-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 285 |
2016-10-19 | $4.71 | $4.79 | $4.71 | $4.78 | $4.78 | 5,209 |
2016-10-18 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 4 |
2016-10-17 | $4.64 | $4.67 | $4.64 | $4.67 | $4.67 | 807 |
2016-10-11 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 8 |
2016-10-10 | $4.68 | $4.84 | $4.68 | $4.84 | $4.84 | 200 |
2016-10-06 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 55 |
2016-10-04 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 25 |
2016-09-30 | $4.85 | $5.02 | $4.85 | $5.02 | $5.02 | 1,480 |
2016-09-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 170 |
2016-09-26 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 800 |
2016-09-23 | $4.94 | $5.04 | $4.94 | $5.04 | $5.04 | 225 |
2016-09-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 930 |
2016-09-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 502 |
2016-09-19 | $5.02 | $5.12 | $5.00 | $5.12 | $5.12 | 341 |
2016-09-14 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 600 |
2016-09-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,004 |
2016-09-12 | $5.09 | $5.09 | $4.87 | $4.95 | $4.95 | 27,798 |
2016-09-09 | $5.05 | $5.05 | $5.01 | $5.01 | $5.01 | 700 |
2016-09-08 | $5.13 | $5.13 | $5.08 | $5.08 | $5.08 | 28,246 |
2016-09-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 110 |
2016-09-02 | $5.20 | $5.29 | $5.20 | $5.29 | $5.29 | 698 |
2016-09-01 | $5.35 | $5.35 | $5.33 | $5.35 | $5.35 | 1,910 |
2016-08-30 | $5.53 | $5.53 | $5.52 | $5.52 | $5.52 | 300 |
2016-08-29 | $5.47 | $5.62 | $5.47 | $5.62 | $5.62 | 1,450 |
2016-08-26 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 50 |
2016-08-25 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 4 |
2016-08-24 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 500 |
2016-08-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 100 |
2016-08-16 | $5.46 | $5.46 | $5.41 | $5.41 | $5.41 | 344 |
2016-08-15 | $5.48 | $5.68 | $5.48 | $5.68 | $5.68 | 1,750 |
2016-08-11 | $5.23 | $5.37 | $5.23 | $5.37 | $5.37 | 1,616 |
2016-08-10 | $5.10 | $5.34 | $5.10 | $5.34 | $5.34 | 1,300 |
2016-08-09 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 104 |
2016-08-08 | $5.11 | $5.23 | $5.11 | $5.18 | $5.18 | 3,307 |
2016-08-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 2,700 |
2016-08-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,000 |
2016-07-27 | $5.18 | $5.18 | $5.02 | $5.10 | $5.10 | 2,600 |
2016-07-26 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,000 |
2016-07-25 | $5.06 | $5.10 | $5.06 | $5.10 | $5.10 | 4,000 |
2016-07-22 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 22 |
2016-07-21 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 2,560 |
2016-07-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 115 |
2016-07-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2 |
2016-07-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 495 |
2016-07-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 650 |
2016-07-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,050 |
2016-07-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,802 |
2016-07-12 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 1,002 |
2016-07-07 | $4.76 | $4.95 | $4.76 | $4.95 | $4.95 | 300 |
2016-07-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 100 |
2016-07-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 450 |
2016-06-30 | $4.90 | $4.91 | $4.90 | $4.91 | $4.91 | 2,008 |
2016-06-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 100 |
2016-06-28 | $4.98 | $4.98 | $4.86 | $4.91 | $4.91 | 3,280 |
2016-06-27 | $5.13 | $5.13 | $4.93 | $4.93 | $4.93 | 1,130 |
2016-06-24 | $4.83 | $4.83 | $4.70 | $4.70 | $4.70 | 13,818 |
2016-06-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1,701 |
2016-06-22 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 15 |
2016-06-21 | $5.19 | $5.19 | $5.00 | $5.12 | $5.12 | 4,852 |
2016-06-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,115 |
2016-06-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 154 |
2016-06-13 | $5.44 | $5.44 | $5.43 | $5.43 | $5.43 | 1,646 |
2016-06-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 2,800 |
2016-06-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 20 |
2016-06-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
2016-06-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 525 |
2016-05-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,266 |
2016-05-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 200 |
2016-05-23 | $5.10 | $5.10 | $5.07 | $5.07 | $5.07 | 1,276 |
2016-05-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 50 |
2016-05-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 138 |
2016-05-17 | $5.23 | $5.23 | $5.19 | $5.21 | $5.21 | 1,217 |
2016-05-16 | $5.21 | $5.39 | $5.21 | $5.39 | $5.39 | 2,791 |
2016-05-12 | $4.95 | $4.98 | $4.95 | $4.98 | $4.98 | 2,250 |
2016-05-10 | $4.86 | $4.88 | $4.86 | $4.88 | $4.88 | 6,108 |
2016-05-09 | $4.99 | $4.99 | $4.91 | $4.91 | $4.91 | 2,180 |
2016-05-06 | $5.16 | $5.16 | $5.01 | $5.10 | $5.10 | 3,273 |
2016-05-05 | $5.27 | $5.30 | $5.27 | $5.29 | $5.29 | 3,131 |
2016-05-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 88 |
2016-05-03 | $5.09 | $5.09 | $4.85 | $4.85 | $4.85 | 1,725 |
2016-05-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 1,000 |
2016-04-19 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 784 |
2016-04-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 2,300 |
2016-04-15 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 390 |
2016-04-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 200 |
2016-04-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 309 |
2016-04-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 134 |
2016-04-11 | $5.53 | $5.75 | $5.53 | $5.75 | $5.75 | 1,334 |
2016-04-07 | $5.45 | $5.54 | $5.45 | $5.54 | $5.54 | 300 |
2016-04-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 10 |
2016-03-28 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 500 |
2016-03-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 150 |
2016-03-23 | $5.27 | $5.27 | $5.23 | $5.23 | $5.23 | 300 |
2016-03-22 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 52 |
2016-03-21 | $5.12 | $5.23 | $5.12 | $5.23 | $5.23 | 7,535 |
2016-03-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 700 |
2016-03-17 | $4.99 | $5.00 | $4.98 | $4.98 | $4.98 | 700 |
2016-03-16 | $4.58 | $4.75 | $4.58 | $4.75 | $4.75 | 795 |
2016-03-15 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 4 |
2016-03-11 | $4.88 | $4.94 | $4.84 | $4.94 | $4.94 | 3,410 |
2016-03-10 | $4.88 | $4.88 | $4.83 | $4.83 | $4.83 | 8,533 |
2016-03-09 | $4.88 | $4.88 | $4.74 | $4.74 | $4.74 | 2,169 |
2016-03-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 4 |
2016-03-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,000 |
2016-03-04 | $4.71 | $5.05 | $4.71 | $5.00 | $5.00 | 18,226 |
2016-03-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 12 |
2016-03-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 120 |
2016-02-26 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 510 |
2016-02-24 | $4.48 | $4.49 | $4.48 | $4.49 | $4.49 | 1,112 |
2016-02-23 | $4.27 | $4.50 | $4.27 | $4.50 | $4.50 | 250 |
2016-02-22 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 2,345 |
2016-02-19 | $4.12 | $4.12 | $4.10 | $4.10 | $4.10 | 700 |
2016-02-17 | $4.06 | $4.34 | $4.06 | $4.34 | $4.34 | 674 |
2016-02-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 227 |
2016-02-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 1,427 |
2016-02-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 750 |
2016-02-09 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 4 |
2016-02-08 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 60 |
2016-02-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 100 |
2016-02-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 827 |
2016-02-02 | $4.80 | $4.80 | $4.70 | $4.80 | $4.80 | 2,200 |
2016-01-29 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 426 |
2016-01-28 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,756 |
2016-01-27 | $4.40 | $4.61 | $4.35 | $4.35 | $4.35 | 1,050 |
2016-01-26 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 232 |
2016-01-25 | $4.36 | $4.48 | $4.36 | $4.48 | $4.48 | 1,500 |
2016-01-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 200 |
2016-01-21 | $4.50 | $4.64 | $4.50 | $4.64 | $4.64 | 800 |
2016-01-19 | $4.42 | $4.42 | $4.19 | $4.29 | $4.29 | 9,479 |
2016-01-13 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 9 |
2016-01-12 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 4 |
2016-01-11 | $4.83 | $5.07 | $4.83 | $4.84 | $4.84 | 12,875 |
2016-01-08 | $5.01 | $5.01 | $4.90 | $4.90 | $4.90 | 1,400 |
2016-01-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 913 |
2016-01-06 | $5.25 | $5.35 | $5.25 | $5.35 | $5.35 | 216 |
2016-01-05 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 621 |
2016-01-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 135 |