Singapore Exchange Ltd (SPXCF) Exchange: PINK

  1. Overview
  2. Singapore Exchange Ltd (SPXCF)

Data as of May 2, 2025

$11.00 ($0.15) 1.38%

Singapore Exchange Ltd - Daily Information
Click for more stock information on Singapore Exchange Ltd.
Daily Information Data
Date May 2, 2025
Open $11.00
Previous Close $11.00
High $11.00
Low $11.00
Adjusted Open $11.00
Previous Adjusted Close $11.00
Adjusted High $11.00
Adjusted Low $11.00

About Singapore Exchange Ltd (SPXCF)

No Description Available

Invest in Singapore Exchange Ltd (SPXCF)
Webull Logo
Join over 15 million registered users who invest on eToro.

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

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

Historical Stock Data for Singapore Exchange Ltd (SPXCF)

Date Open High Low Close Adj.Close Volume
2025-05-02 $11.00 $11.00 $11.00 $11.00 $11.00 213
2025-05-01 $10.48 $10.85 $10.48 $10.85 $10.85 3,400
2025-04-30 $10.90 $10.90 $10.35 $10.40 $10.40 10,299
2025-04-29 $10.78 $10.85 $10.78 $10.85 $10.85 2,308
2025-04-28 $11.18 $11.18 $10.76 $10.76 $10.76 5,280
2025-04-25 $11.03 $11.03 $10.75 $10.75 $10.75 1,050
2025-04-24 $10.40 $10.40 $10.40 $10.40 $10.40 284
2025-04-23 $10.40 $10.40 $10.40 $10.40 $10.40 21
2025-04-22 $10.40 $10.40 $10.40 $10.40 $10.40 0
2025-04-21 $10.40 $10.40 $10.40 $10.40 $10.40 0
2025-04-17 $10.25 $10.40 $10.25 $10.40 $10.40 5,075
2025-04-16 $9.80 $9.80 $9.80 $9.80 $9.80 3,685
2025-04-15 $9.80 $9.80 $9.80 $9.80 $9.80 25
2025-04-14 $9.80 $9.80 $9.80 $9.80 $9.80 1,500
2025-04-11 $9.75 $9.75 $9.75 $9.75 $9.75 242
2025-04-10 $9.25 $9.25 $9.25 $9.25 $9.25 625
2025-04-09 $9.01 $9.11 $8.97 $8.97 $8.97 1,133
2025-04-08 $8.82 $8.82 $8.82 $8.82 $8.82 0
2025-04-07 $8.75 $8.93 $8.75 $8.82 $8.82 9,905
2025-04-04 $9.75 $9.75 $9.75 $9.75 $9.75 11
2025-04-03 $9.38 $9.75 $9.38 $9.75 $9.75 596
2025-04-02 $9.75 $9.75 $9.75 $9.75 $9.75 516
2025-04-01 $9.84 $9.84 $9.84 $9.84 $9.84 0
2025-03-31 $9.82 $9.84 $9.82 $9.84 $9.84 1,765
2025-03-28 $9.78 $9.78 $9.78 $9.78 $9.78 2
2025-03-27 $9.78 $9.78 $9.78 $9.78 $9.78 1,000
2025-03-26 $9.78 $9.78 $9.78 $9.78 $9.78 203,500
2025-03-25 $9.80 $9.80 $9.80 $9.80 $9.80 3,000
2025-03-24 $9.60 $9.60 $9.60 $9.60 $9.60 510
2025-03-21 $9.65 $9.65 $9.65 $9.65 $9.65 4,875
2025-03-20 $9.60 $9.60 $9.60 $9.60 $9.60 0
2025-03-19 $9.60 $9.60 $9.60 $9.60 $9.60 12,800
2025-03-18 $9.65 $9.65 $9.60 $9.60 $9.60 1,225
2025-03-17 $9.53 $9.53 $9.53 $9.53 $9.53 4,330
2025-03-14 $9.05 $9.05 $9.05 $9.05 $9.05 0
2025-03-13 $9.15 $9.40 $9.05 $9.05 $9.05 542
2025-03-12 $9.70 $9.70 $9.70 $9.70 $9.70 0
2025-03-11 $9.70 $9.70 $9.70 $9.70 $9.70 200
2025-03-10 $9.70 $9.70 $9.70 $9.70 $9.70 365
2025-03-07 $9.70 $9.70 $9.70 $9.70 $9.70 0
2025-03-06 $9.77 $9.77 $9.70 $9.70 $9.70 1,115
2025-03-05 $9.75 $9.91 $9.75 $9.91 $9.91 5,350
2025-03-04 $10.35 $10.35 $9.39 $9.39 $9.39 601
2025-03-03 $9.85 $9.85 $9.85 $9.85 $9.85 40,000
2025-02-28 $9.56 $9.85 $9.56 $9.85 $9.85 9,202
2025-02-27 $10.05 $10.05 $10.05 $10.05 $10.05 3,100
2025-02-26 $10.05 $10.05 $10.05 $10.05 $10.05 1,000
2025-02-25 $9.95 $9.95 $9.95 $9.95 $9.95 203
2025-02-24 $9.30 $9.30 $9.30 $9.30 $9.30 0
2025-02-21 $9.30 $9.30 $9.30 $9.30 $9.30 0
2025-02-20 $9.30 $9.30 $9.30 $9.30 $9.30 825
2025-02-19 $10.45 $10.45 $10.45 $10.45 $10.45 2
2025-02-18 $10.45 $10.45 $10.45 $10.45 $10.45 20
2025-02-14 $10.45 $10.45 $10.45 $10.45 $10.45 44
2025-02-13 $10.45 $10.45 $10.45 $10.45 $10.45 1
2025-02-12 $10.45 $10.45 $10.45 $10.45 $10.45 6
2025-02-11 $10.45 $10.45 $10.45 $10.45 $10.38 278
2025-02-10 $9.39 $9.39 $9.39 $9.39 $9.33 0
2025-02-07 $9.39 $9.39 $9.39 $9.39 $9.33 0
2025-02-06 $9.20 $9.39 $9.20 $9.39 $9.33 1,865
2025-02-05 $9.13 $9.13 $9.13 $9.13 $9.07 0
2025-02-04 $9.13 $9.13 $9.13 $9.13 $9.07 210
2025-02-03 $9.00 $9.00 $9.00 $9.00 $8.94 60
2025-01-31 $9.00 $9.00 $9.00 $9.00 $8.94 2
2025-01-30 $9.00 $9.00 $9.00 $9.00 $8.94 0
2025-01-29 $9.00 $9.00 $9.00 $9.00 $8.94 0
2025-01-28 $9.00 $9.00 $9.00 $9.00 $8.94 0
2025-01-27 $9.00 $9.00 $9.00 $9.00 $8.94 1,023
2025-01-24 $9.00 $9.00 $9.00 $9.00 $8.94 0
2025-01-23 $8.80 $9.00 $8.80 $9.00 $8.94 3,624
2025-01-22 $8.84 $8.84 $8.84 $8.84 $8.79 95
2025-01-21 $8.87 $8.87 $8.84 $8.84 $8.79 2,035
2025-01-17 $9.05 $9.05 $9.05 $9.05 $8.99 340
2025-01-16 $8.76 $8.76 $8.76 $8.76 $8.70 5,095
2025-01-15 $8.85 $8.85 $8.85 $8.85 $8.79 140
2025-01-14 $8.85 $8.85 $8.85 $8.85 $8.79 0
2025-01-13 $8.85 $8.85 $8.85 $8.85 $8.79 405
2025-01-10 $8.75 $8.75 $8.74 $8.74 $8.68 33,050
2025-01-08 $9.20 $9.20 $9.20 $9.20 $9.14 0
2025-01-07 $9.20 $9.20 $9.20 $9.20 $9.14 675
2025-01-06 $9.15 $9.15 $9.15 $9.15 $9.09 437
2025-01-03 $9.15 $9.15 $9.15 $9.15 $9.09 0
2025-01-02 $9.15 $9.15 $9.15 $9.15 $9.09 1,500
2024-12-31 $9.00 $9.00 $9.00 $9.00 $8.94 3,000
2024-12-30 $8.91 $8.91 $8.91 $8.91 $8.86 0
2024-12-27 $8.91 $8.91 $8.91 $8.91 $8.86 0
2024-12-26 $8.91 $8.91 $8.91 $8.91 $8.86 0
2024-12-24 $8.91 $8.91 $8.91 $8.91 $8.86 62
2024-12-23 $9.34 $9.34 $8.91 $8.91 $8.86 4,784
2024-12-20 $9.00 $9.00 $9.00 $9.00 $8.94 0
2024-12-19 $9.00 $9.00 $9.00 $9.00 $8.94 2,995
2024-12-18 $8.90 $8.90 $8.90 $8.90 $8.84 0
2024-12-17 $9.07 $9.07 $8.90 $8.90 $8.84 1,322
2024-12-16 $9.05 $9.05 $9.05 $9.05 $8.99 0
2024-12-13 $8.80 $9.20 $8.80 $9.05 $8.99 2,770
2024-12-12 $9.20 $9.20 $9.20 $9.20 $9.14 450
2024-12-11 $9.20 $9.20 $9.20 $9.20 $9.14 11,651
2024-12-10 $9.60 $9.60 $9.60 $9.60 $9.54 1,234
2024-12-09 $8.90 $9.30 $8.90 $9.20 $9.14 6,706
2024-12-06 $9.45 $9.45 $9.45 $9.45 $9.39 1,275
2024-12-05 $9.40 $9.45 $9.40 $9.41 $9.35 8,015
2024-12-04 $9.35 $9.35 $9.09 $9.35 $9.29 3,759
2024-12-03 $9.51 $9.51 $9.51 $9.51 $9.44 1,324
2024-12-02 $9.45 $9.45 $9.40 $9.40 $9.34 132,880
2024-11-29 $9.42 $9.42 $9.42 $9.42 $9.36 270,021
2024-11-27 $9.42 $9.42 $9.42 $9.42 $9.36 0
2024-11-26 $9.42 $9.42 $9.42 $9.42 $9.36 7
2024-11-25 $9.42 $9.42 $9.42 $9.42 $9.36 595
2024-11-22 $8.75 $8.75 $8.75 $8.75 $8.69 0
2024-11-21 $8.75 $8.75 $8.75 $8.75 $8.69 0
2024-11-20 $8.75 $8.75 $8.75 $8.75 $8.69 0
2024-11-19 $8.75 $8.75 $8.75 $8.75 $8.69 2,051
2024-11-18 $8.75 $8.75 $8.60 $8.60 $8.55 6,645
2024-11-15 $8.41 $8.41 $8.41 $8.41 $8.36 880
2024-11-14 $8.50 $8.50 $8.50 $8.50 $8.45 720
2024-11-13 $8.36 $8.36 $8.36 $8.36 $8.31 0
2024-11-12 $8.36 $8.36 $8.36 $8.36 $8.31 5
2024-11-11 $8.36 $8.36 $8.36 $8.36 $8.31 21
2024-11-08 $8.36 $8.36 $8.36 $8.36 $8.31 100
2024-11-07 $8.60 $8.60 $8.53 $8.53 $8.48 1,370
2024-11-06 $8.58 $8.58 $8.58 $8.58 $8.46 0
2024-11-05 $8.58 $8.58 $8.58 $8.58 $8.46 0
2024-11-04 $8.58 $8.58 $8.58 $8.58 $8.46 1,015
2024-11-01 $8.58 $8.58 $8.58 $8.58 $8.46 0
2024-10-31 $8.58 $8.58 $8.58 $8.58 $8.46 0
2024-10-30 $8.58 $8.58 $8.58 $8.58 $8.46 17,765
2024-10-29 $8.50 $8.50 $8.50 $8.50 $8.38 3,200
2024-10-28 $8.92 $8.92 $8.92 $8.92 $8.79 0
2024-10-25 $8.92 $8.92 $8.92 $8.92 $8.79 0
2024-10-24 $8.92 $8.92 $8.92 $8.92 $8.79 0
2024-10-23 $8.92 $8.92 $8.92 $8.92 $8.79 2
2024-10-22 $8.92 $8.92 $8.92 $8.92 $8.79 461
2024-10-21 $8.70 $8.70 $8.70 $8.70 $8.58 1,100
2024-10-18 $8.75 $8.85 $8.75 $8.75 $8.63 2,725
2024-10-17 $8.91 $8.91 $8.88 $8.88 $8.75 1,790
2024-10-16 $8.85 $8.85 $8.55 $8.55 $8.43 2,165
2024-10-15 $8.95 $8.95 $8.95 $8.95 $8.75 811
2024-10-14 $8.94 $8.94 $8.94 $8.94 $8.75 0
2024-10-11 $8.93 $8.94 $8.93 $8.94 $8.75 2,228
2024-10-10 $8.55 $8.55 $8.55 $8.55 $8.36 0
2024-10-09 $8.75 $8.75 $8.55 $8.55 $8.36 1,195
2024-10-08 $8.90 $8.90 $8.90 $8.90 $8.70 2
2024-10-07 $8.90 $8.90 $8.90 $8.90 $8.70 2
2024-10-04 $8.79 $8.90 $8.79 $8.90 $8.90 540
2024-10-03 $8.85 $8.85 $8.85 $8.85 $8.85 0
2024-10-02 $8.85 $8.85 $8.85 $8.85 $8.85 1,251
2024-10-01 $8.58 $8.70 $8.58 $8.70 $8.70 490
2024-09-30 $8.57 $8.57 $8.57 $8.57 $8.57 128
2024-09-27 $8.99 $8.99 $8.57 $8.57 $8.57 450
2024-09-26 $9.00 $9.00 $9.00 $9.00 $9.00 0
2024-09-25 $9.00 $9.00 $9.00 $9.00 $9.00 3,736
2024-09-24 $9.00 $9.00 $9.00 $9.00 $9.00 1
2024-09-23 $9.00 $9.00 $9.00 $9.00 $9.00 0
2024-09-20 $9.00 $9.00 $9.00 $9.00 $9.00 0
2024-09-19 $9.00 $9.00 $9.00 $9.00 $9.00 0
2024-09-18 $9.00 $9.00 $9.00 $9.00 $9.00 300
2024-09-17 $8.80 $8.80 $8.80 $8.80 $8.80 657
2024-09-16 $8.80 $8.80 $8.80 $8.80 $8.80 300
2024-09-13 $9.00 $9.00 $9.00 $9.00 $9.00 2,900
2024-09-12 $9.00 $9.00 $9.00 $9.00 $9.00 9
2024-09-11 $9.00 $9.00 $9.00 $9.00 $9.00 1,001
2024-09-10 $8.50 $8.55 $8.36 $8.54 $8.54 9,460
2024-09-09 $8.33 $8.33 $8.33 $8.33 $8.33 667
2024-09-06 $8.35 $8.35 $8.33 $8.33 $8.33 4,007
2024-09-05 $8.35 $8.38 $8.35 $8.38 $8.38 2,772
2024-09-04 $8.11 $8.22 $8.11 $8.22 $8.22 2,348
2024-09-03 $7.86 $7.86 $7.86 $7.86 $7.86 2
2024-08-30 $8.55 $8.55 $8.55 $8.55 $8.55 1,000
2024-08-29 $8.23 $8.23 $7.86 $7.86 $7.86 7,532
2024-08-28 $8.10 $8.10 $8.10 $8.10 $8.10 0
2024-08-27 $8.10 $8.10 $8.09 $8.10 $8.10 6,550
2024-08-26 $8.01 $8.01 $7.67 $7.67 $7.67 1,575
2024-08-23 $8.15 $8.17 $8.15 $8.17 $8.17 5,345
2024-08-22 $8.05 $8.05 $8.05 $8.05 $8.05 0
2024-08-21 $7.60 $8.05 $7.60 $8.05 $8.05 13,054
2024-08-20 $7.90 $7.90 $7.90 $7.90 $7.90 1,000
2024-08-19 $7.90 $7.90 $7.90 $7.90 $7.90 880
2024-08-16 $7.87 $8.36 $7.80 $7.80 $7.80 15,100
2024-08-15 $7.65 $7.70 $7.63 $7.63 $7.63 22,280
2024-08-14 $7.40 $7.40 $7.40 $7.40 $7.40 0
2024-08-13 $7.40 $7.40 $7.40 $7.40 $7.40 825
2024-08-12 $7.30 $7.30 $7.30 $7.30 $7.30 5,722
2024-08-09 $7.40 $7.40 $7.40 $7.40 $7.40 4,763
2024-08-08 $7.35 $7.35 $7.35 $7.35 $7.35 2,189
2024-08-07 $7.35 $7.35 $7.27 $7.27 $7.27 2,805
2024-08-06 $7.34 $7.34 $7.34 $7.34 $7.34 0
2024-08-05 $7.34 $7.34 $7.34 $7.34 $7.34 0
2024-08-02 $7.34 $7.34 $7.34 $7.34 $7.34 0
2024-08-01 $7.35 $7.35 $7.29 $7.34 $7.34 11,105
2024-07-31 $7.25 $7.25 $7.25 $7.25 $7.25 3,150
2024-07-30 $7.22 $7.22 $6.98 $7.16 $7.16 4,527
2024-07-29 $7.22 $7.22 $7.22 $7.22 $7.22 2,860
2024-07-26 $7.15 $7.15 $7.15 $7.15 $7.15 0
2024-07-25 $7.20 $7.28 $6.95 $7.15 $7.15 29,462
2024-07-24 $7.20 $7.20 $7.20 $7.20 $7.20 4,660
2024-07-23 $7.20 $7.20 $7.20 $7.20 $7.20 0
2024-07-22 $7.20 $7.20 $7.00 $7.20 $7.20 14,930
2024-07-19 $7.20 $7.20 $7.20 $7.20 $7.20 0
2024-07-18 $7.20 $7.20 $7.20 $7.20 $7.20 10,460
2024-07-17 $7.20 $7.20 $7.20 $7.20 $7.20 5,035
2024-07-16 $7.20 $7.20 $7.19 $7.19 $7.19 5,075
2024-07-15 $7.35 $7.35 $7.12 $7.12 $7.12 1,000
2024-07-12 $7.25 $7.25 $7.25 $7.25 $7.25 2,005
2024-07-11 $7.15 $7.15 $7.15 $7.15 $7.15 0
2024-07-10 $7.15 $7.15 $7.15 $7.15 $7.15 1,501
2024-07-09 $7.12 $7.12 $7.12 $7.12 $7.12 2,506
2024-07-08 $6.90 $7.05 $6.90 $7.05 $7.05 1,600
2024-07-05 $7.04 $7.04 $7.04 $7.04 $7.04 0
2024-07-03 $7.04 $7.04 $7.04 $7.04 $7.04 0
2024-07-02 $7.04 $7.04 $7.04 $7.04 $7.04 378
2024-07-01 $7.04 $7.04 $7.04 $7.04 $7.04 1,000
2024-06-28 $7.00 $7.00 $7.00 $7.00 $7.00 14
2024-06-27 $7.10 $7.10 $6.84 $7.00 $7.00 5,959
2024-06-26 $7.07 $7.07 $7.07 $7.07 $7.07 319
2024-06-25 $6.95 $6.95 $6.95 $6.95 $6.95 3,400
2024-06-24 $7.00 $7.00 $7.00 $7.00 $7.00 810
2024-06-21 $6.98 $6.98 $6.98 $6.98 $6.98 4,758
2024-06-20 $6.85 $6.90 $6.85 $6.90 $6.90 5,345
2024-06-18 $7.04 $7.04 $7.04 $7.04 $7.04 1,575
2024-06-17 $7.10 $7.10 $7.10 $7.10 $7.10 6
2024-06-14 $7.10 $7.10 $7.10 $7.10 $7.10 6
2024-06-13 $7.10 $7.10 $7.10 $7.10 $7.10 360
2024-06-12 $7.10 $7.10 $7.10 $7.10 $7.10 435
2024-06-11 $7.07 $7.07 $7.07 $7.07 $7.07 425
2024-06-10 $6.89 $6.89 $6.89 $6.89 $6.89 640
2024-06-07 $7.09 $7.09 $7.09 $7.09 $7.09 2,792
2024-06-06 $7.20 $7.20 $7.20 $7.20 $7.20 680
2024-06-05 $7.15 $7.15 $7.15 $7.15 $7.15 1,865
2024-06-04 $6.90 $6.90 $6.90 $6.90 $6.90 300
2024-06-03 $7.13 $7.13 $7.13 $7.13 $7.13 1,375
2024-05-31 $7.11 $7.11 $7.11 $7.11 $7.11 0
2024-05-30 $7.05 $7.11 $7.05 $7.11 $7.11 2,612
2024-05-29 $7.05 $7.05 $7.05 $7.05 $7.05 4,831
2024-05-28 $7.05 $7.13 $7.05 $7.13 $7.13 3,073
2024-05-24 $6.94 $6.94 $6.94 $6.94 $6.94 2,590
2024-05-23 $6.97 $6.98 $6.97 $6.97 $6.97 11,635
2024-05-22 $6.90 $6.96 $6.90 $6.96 $6.96 5,155
2024-05-21 $6.86 $6.86 $6.86 $6.86 $6.86 0
2024-05-20 $6.86 $6.86 $6.86 $6.86 $6.86 0
2024-05-17 $6.86 $6.86 $6.86 $6.86 $6.86 2,460
2024-05-16 $6.82 $6.82 $6.76 $6.76 $6.76 8,505
2024-05-15 $6.76 $6.76 $6.76 $6.76 $6.76 800
2024-05-14 $6.86 $6.86 $6.86 $6.86 $6.86 1,635
2024-05-13 $6.85 $6.85 $6.85 $6.85 $6.85 900
2024-05-10 $6.86 $6.86 $6.86 $6.86 $6.86 940
2024-05-09 $6.73 $6.73 $6.73 $6.73 $6.73 0
2024-05-08 $6.71 $6.73 $6.71 $6.73 $6.73 1,619
2024-05-07 $6.80 $6.80 $6.80 $6.80 $6.80 728
2024-05-06 $6.82 $6.82 $6.82 $6.82 $6.82 2,325
2024-05-03 $6.85 $6.85 $6.85 $6.85 $6.85 0
2024-05-02 $6.85 $6.85 $6.85 $6.85 $6.85 595
2024-05-01 $6.86 $6.86 $6.86 $6.86 $6.80 0
2024-04-30 $6.86 $6.86 $6.86 $6.86 $6.80 1
2024-04-29 $6.85 $6.86 $6.85 $6.86 $6.80 14,275
2024-04-26 $6.82 $6.89 $6.71 $6.71 $6.65 4,570
2024-04-25 $6.78 $6.80 $6.78 $6.80 $6.74 1,515
2024-04-24 $6.80 $6.86 $6.80 $6.86 $6.80 4,525
2024-04-23 $6.78 $6.78 $6.67 $6.67 $6.61 9,055
2024-04-22 $6.68 $6.68 $6.64 $6.64 $6.58 4,971
2024-04-19 $6.65 $6.67 $6.65 $6.67 $6.61 10,270
2024-04-18 $6.62 $6.62 $6.62 $6.62 $6.56 2,202
2024-04-17 $6.60 $6.60 $6.58 $6.58 $6.52 2,600
2024-04-16 $6.50 $6.50 $6.50 $6.50 $6.44 1,040
2024-04-15 $6.67 $6.67 $6.60 $6.60 $6.54 650
2024-04-12 $6.75 $6.75 $6.75 $6.75 $6.69 521
2024-04-11 $6.72 $6.75 $6.72 $6.75 $6.69 16,148
2024-04-10 $6.87 $6.87 $6.87 $6.87 $6.81 0
2024-04-09 $6.90 $6.90 $6.87 $6.87 $6.81 6,718
2024-04-08 $6.78 $6.82 $6.67 $6.82 $6.76 12,935
2024-04-05 $6.82 $6.84 $6.80 $6.82 $6.76 12,935
2024-04-04 $6.70 $6.89 $6.70 $6.79 $6.73 4,112
2024-04-03 $6.80 $6.80 $6.79 $6.79 $6.73 4,112
2024-04-02 $6.78 $6.84 $6.78 $6.80 $6.74 132
2024-04-01 $6.80 $6.80 $6.80 $6.80 $6.74 132
2024-03-28 $6.82 $6.82 $6.82 $6.82 $6.76 1,775
2024-03-27 $6.87 $6.87 $6.84 $6.84 $6.77 7,730
2024-03-26 $6.85 $6.87 $6.84 $6.85 $6.79 11,580
2024-03-25 $6.85 $6.85 $6.85 $6.85 $6.79 4,480
2024-03-22 $6.90 $6.90 $6.87 $6.90 $6.84 13,351
2024-03-21 $6.93 $6.93 $6.93 $6.93 $6.87 2,120
2024-03-20 $6.95 $6.95 $6.95 $6.95 $6.89 0
2024-03-19 $6.87 $6.95 $6.87 $6.95 $6.89 940
2024-03-18 $7.00 $7.00 $7.00 $7.00 $6.94 97
2024-03-15 $7.00 $7.00 $7.00 $7.00 $6.94 2,510
2024-03-14 $7.00 $7.00 $7.00 $7.00 $6.94 0
2024-03-13 $6.95 $6.95 $6.95 $6.95 $6.89 1,056
2024-03-12 $6.95 $6.95 $6.95 $6.95 $6.89 92
2024-03-11 $6.95 $6.95 $6.95 $6.95 $6.89 92
2024-03-08 $7.00 $7.00 $6.95 $6.95 $6.95 2,250
2024-03-07 $7.00 $7.00 $6.85 $6.97 $6.97 4,030
2024-03-06 $7.00 $7.00 $6.83 $6.97 $6.97 14,165
2024-03-05 $6.95 $6.95 $6.95 $6.95 $6.95 1,900
2024-03-04 $6.93 $6.93 $6.93 $6.93 $6.93 150
2024-03-01 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-02-29 $7.00 $7.00 $7.00 $7.00 $7.00 6,720
2024-02-28 $7.00 $7.00 $7.00 $7.00 $7.00 8,285
2024-02-27 $7.00 $7.00 $7.00 $7.00 $7.00 250
2024-02-26 $7.00 $7.00 $7.00 $7.00 $7.00 7,540
2024-02-23 $7.10 $7.17 $7.05 $7.05 $7.05 9,003
2024-02-22 $6.95 $6.95 $6.95 $6.95 $6.95 5,025
2024-02-21 $6.90 $7.00 $6.90 $7.00 $7.00 5,145
2024-02-20 $6.85 $6.85 $6.85 $6.85 $6.85 360
2024-02-16 $6.80 $6.80 $6.80 $6.80 $6.80 845
2024-02-15 $6.74 $6.74 $6.74 $6.74 $6.74 540
2024-02-14 $6.81 $6.81 $6.63 $6.63 $6.63 2,933
2024-02-13 $6.65 $6.65 $6.65 $6.65 $6.65 5,240
2024-02-12 $6.78 $6.78 $6.78 $6.78 $6.78 0
2024-02-09 $6.78 $6.78 $6.78 $6.78 $6.78 0
2024-02-08 $6.89 $6.89 $6.73 $6.78 $6.72 3,732
2024-02-07 $6.95 $6.95 $6.95 $6.95 $6.89 0
2024-02-06 $6.95 $6.95 $6.95 $6.95 $6.89 460
2024-02-05 $6.95 $6.95 $6.95 $6.95 $6.89 1,015
2024-02-02 $7.27 $7.27 $7.10 $7.12 $7.05 1,600
2024-02-01 $7.00 $7.00 $7.00 $7.00 $6.94 360
2024-01-31 $7.00 $7.11 $7.00 $7.05 $6.99 1,172
2024-01-30 $7.10 $7.10 $7.10 $7.10 $7.03 0
2024-01-29 $7.10 $7.10 $7.10 $7.10 $7.03 3,000
2024-01-26 $7.15 $7.15 $7.15 $7.15 $7.08 0
2024-01-25 $7.15 $7.15 $7.15 $7.15 $7.08 2,310
2024-01-24 $7.15 $7.15 $7.15 $7.15 $7.08 1,800
2024-01-23 $7.18 $7.18 $7.15 $7.15 $7.08 2,350
2024-01-22 $7.20 $7.20 $7.20 $7.20 $7.20 3,500
2024-01-19 $7.07 $7.15 $7.07 $7.15 $7.15 630
2024-01-18 $7.25 $7.25 $7.25 $7.25 $7.25 0
2024-01-17 $7.25 $7.25 $7.25 $7.25 $7.25 0
2024-01-16 $7.25 $7.25 $7.25 $7.25 $7.25 2
2024-01-12 $7.25 $7.25 $7.25 $7.25 $7.25 4,055
2024-01-11 $7.26 $7.26 $7.26 $7.26 $7.26 1,495
2024-01-10 $7.25 $7.25 $7.25 $7.25 $7.25 450
2024-01-09 $7.34 $7.34 $7.30 $7.30 $7.30 1,225
2024-01-08 $7.14 $7.14 $7.14 $7.14 $7.14 0
2024-01-05 $7.14 $7.14 $7.14 $7.14 $7.14 0
2024-01-04 $7.14 $7.14 $7.14 $7.14 $7.14 400
2024-01-03 $7.14 $7.14 $7.14 $7.14 $7.14 0
2024-01-02 $7.30 $7.30 $7.14 $7.14 $7.14 32,762
2023-12-29 $7.35 $7.35 $7.35 $7.35 $7.35 200
2023-12-28 $7.32 $7.32 $7.32 $7.32 $7.32 0
2023-12-27 $7.15 $7.15 $7.15 $7.15 $7.15 1,530
2023-12-26 $7.15 $7.15 $7.15 $7.15 $7.15 0
2023-12-22 $7.15 $7.15 $7.15 $7.15 $7.15 1,530
2023-12-21 $7.00 $7.17 $7.00 $7.17 $7.17 1,675
2023-12-20 $7.13 $7.13 $7.13 $7.13 $7.13 4,175
2023-12-19 $7.10 $7.10 $7.10 $7.10 $7.10 1,501
2023-12-18 $7.05 $7.05 $7.05 $7.05 $7.05 845
2023-12-15 $7.15 $7.15 $7.10 $7.10 $7.10 5,435
2023-12-14 $7.22 $7.22 $7.22 $7.22 $7.22 1,300
2023-12-13 $7.12 $7.12 $7.12 $7.12 $7.12 400
2023-12-12 $7.12 $7.12 $7.12 $7.12 $7.12 950
2023-12-11 $7.05 $7.07 $7.05 $7.07 $7.07 750
2023-12-08 $7.10 $7.10 $7.10 $7.10 $7.10 0
2023-12-07 $7.10 $7.10 $7.10 $7.10 $7.10 0
2023-12-06 $7.10 $7.10 $7.10 $7.10 $7.10 2,120
2023-12-05 $7.15 $7.15 $7.15 $7.15 $7.15 2,635
2023-12-04 $7.15 $7.15 $7.15 $7.15 $7.15 0
2023-12-01 $7.15 $7.15 $7.15 $7.15 $7.15 2,500
2023-11-30 $7.14 $7.14 $7.14 $7.14 $7.14 450
2023-11-29 $7.18 $7.18 $7.18 $7.18 $7.18 0
2023-11-28 $7.18 $7.18 $7.18 $7.18 $7.18 686
2023-11-27 $7.18 $7.18 $7.18 $7.18 $7.18 0
2023-11-24 $7.18 $7.18 $7.18 $7.18 $7.18 0
2023-11-22 $7.18 $7.18 $7.18 $7.18 $7.18 3,150
2023-11-21 $7.00 $7.00 $7.00 $7.00 $7.00 550
2023-11-20 $7.06 $7.06 $7.06 $7.06 $7.06 1,275
2023-11-17 $6.93 $7.11 $6.93 $7.11 $7.11 36,588
2023-11-16 $6.85 $6.85 $6.85 $6.85 $6.85 4,645
2023-11-15 $7.07 $7.07 $6.99 $6.99 $6.99 1,800
2023-11-14 $7.23 $7.23 $7.15 $7.15 $7.15 11,750
2023-11-13 $7.15 $7.15 $7.15 $7.15 $7.15 750
2023-11-10 $7.12 $7.12 $7.12 $7.12 $7.12 0
2023-11-09 $7.12 $7.12 $7.12 $7.12 $7.12 56
2023-11-08 $7.12 $7.12 $7.12 $7.12 $7.12 3,249
2023-11-07 $7.18 $7.18 $7.01 $7.01 $7.01 4,001
2023-11-06 $7.18 $7.18 $7.18 $7.18 $7.18 450
2023-11-03 $6.95 $7.07 $6.95 $7.00 $7.00 7,338
2023-11-02 $6.92 $6.92 $6.92 $6.92 $6.92 0
2023-11-01 $6.92 $6.92 $6.92 $6.92 $6.92 50
2023-10-31 $6.92 $6.92 $6.92 $6.92 $6.92 200
2023-10-30 $6.85 $6.85 $6.75 $6.75 $6.69 3,461
2023-10-27 $6.85 $6.85 $6.85 $6.85 $6.79 335
2023-10-26 $6.85 $6.85 $6.85 $6.85 $6.79 0
2023-10-25 $6.84 $6.85 $6.84 $6.85 $6.79 860
2023-10-24 $6.96 $6.96 $6.96 $6.96 $6.89 21
2023-10-23 $6.96 $6.96 $6.96 $6.96 $6.89 0
2023-10-20 $7.15 $7.15 $6.96 $6.96 $6.96 1,155
2023-10-19 $6.79 $6.79 $6.79 $6.79 $6.79 350
2023-10-18 $7.00 $7.00 $7.00 $7.00 $7.00 3,870
2023-10-17 $7.08 $7.15 $7.07 $7.07 $7.07 8,631
2023-10-16 $6.90 $7.07 $6.90 $7.07 $7.07 2,280
2023-10-13 $7.09 $7.10 $7.09 $7.10 $7.10 6,750
2023-10-12 $7.23 $7.23 $7.03 $7.03 $7.03 662
2023-10-11 $7.15 $7.15 $7.15 $7.15 $7.06 0
2023-10-10 $7.15 $7.15 $7.15 $7.15 $7.06 325
2023-10-09 $7.10 $7.18 $7.10 $7.18 $7.18 535
2023-10-06 $7.02 $7.02 $7.02 $7.02 $7.02 663
2023-10-05 $7.03 $7.03 $7.03 $7.03 $7.03 0
2023-10-04 $7.03 $7.03 $7.03 $7.03 $7.03 1,950
2023-10-03 $7.03 $7.03 $7.03 $7.03 $7.03 0
2023-10-02 $7.00 $7.06 $7.00 $7.03 $7.03 9,150
2023-09-29 $7.02 $7.02 $7.02 $7.02 $7.02 0
2023-09-28 $7.02 $7.02 $7.02 $7.02 $7.02 0
2023-09-27 $7.02 $7.02 $7.02 $7.02 $7.02 281
2023-09-26 $6.98 $7.05 $6.98 $7.05 $7.05 1,984
2023-09-25 $7.04 $7.04 $7.04 $7.04 $7.04 0
2023-09-22 $7.04 $7.04 $7.04 $7.04 $7.04 1,650
2023-09-21 $7.31 $7.31 $7.31 $7.31 $7.31 0
2023-09-20 $7.31 $7.31 $7.31 $7.31 $7.31 2,000
2023-09-19 $7.15 $7.15 $7.15 $7.15 $7.15 0
2023-09-18 $7.15 $7.15 $7.15 $7.15 $7.15 810
2023-09-15 $7.15 $7.15 $7.15 $7.15 $7.15 1,501
2023-09-14 $7.23 $7.23 $7.05 $7.15 $7.15 4,672
2023-09-13 $7.01 $7.11 $7.01 $7.11 $7.11 700
2023-09-12 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-09-11 $6.88 $7.00 $6.88 $7.00 $7.00 4,248
2023-09-08 $6.92 $7.15 $6.90 $6.90 $6.90 17,101
2023-09-07 $6.95 $6.99 $6.95 $6.99 $6.99 2,337
2023-09-06 $6.92 $6.92 $6.92 $6.92 $6.92 0
2023-09-05 $7.00 $7.17 $6.92 $6.92 $6.92 2,505
2023-09-01 $7.00 $7.00 $7.00 $7.00 $7.00 1,465
2023-08-31 $7.00 $7.10 $6.99 $7.00 $7.00 8,290
2023-08-30 $6.95 $6.95 $6.95 $6.95 $6.95 0
2023-08-29 $6.95 $6.95 $6.95 $6.95 $6.95 1,795
2023-08-28 $7.00 $7.00 $7.00 $7.00 $7.00 900
2023-08-25 $6.79 $7.11 $6.79 $7.06 $7.06 4,052
2023-08-24 $7.00 $7.07 $7.00 $7.07 $7.07 3,881
2023-08-23 $6.93 $6.95 $6.93 $6.95 $6.95 1,422
2023-08-22 $6.92 $6.92 $6.92 $6.92 $6.92 0
2023-08-21 $7.05 $7.05 $6.92 $6.92 $6.92 1,925
2023-08-18 $6.94 $7.00 $6.94 $7.00 $7.00 1,317
2023-08-17 $6.90 $7.15 $6.90 $7.01 $7.01 1,845
2023-08-16 $7.05 $7.05 $7.05 $7.05 $7.05 1,260
2023-08-15 $7.15 $7.15 $6.92 $7.00 $7.00 6,825
2023-08-14 $7.00 $7.08 $6.91 $7.08 $7.08 1,395
2023-08-11 $7.20 $7.20 $7.01 $7.01 $7.01 5,243
2023-08-10 $7.04 $7.04 $7.04 $7.04 $7.04 140
2023-08-09 $7.10 $7.20 $7.10 $7.19 $7.19 2,324
2023-08-08 $7.02 $7.03 $7.02 $7.03 $7.03 7,290
2023-08-07 $7.30 $7.33 $7.14 $7.25 $7.25 12,500
2023-08-04 $7.06 $7.06 $7.06 $7.06 $7.06 0
2023-08-03 $7.06 $7.06 $7.06 $7.06 $7.06 230
2023-08-02 $7.18 $7.18 $7.18 $7.18 $7.18 0
2023-08-01 $7.11 $7.18 $7.11 $7.18 $7.18 5,200
2023-07-31 $7.10 $7.10 $7.09 $7.09 $7.09 3,490
2023-07-28 $7.15 $7.15 $7.14 $7.14 $7.14 5,165
2023-07-27 $7.22 $7.22 $7.17 $7.17 $7.17 2,800
2023-07-26 $7.20 $7.26 $7.09 $7.26 $7.26 2,865
2023-07-25 $7.00 $7.11 $7.00 $7.11 $7.11 3,400
2023-07-24 $7.17 $7.17 $7.17 $7.17 $7.17 3,422
2023-07-21 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-07-20 $7.14 $7.14 $6.92 $7.00 $7.00 2,835
2023-07-19 $7.00 $7.10 $7.00 $7.00 $7.00 7,420
2023-07-18 $6.84 $6.84 $6.84 $6.84 $6.84 1,875
2023-07-17 $6.92 $7.25 $6.92 $7.25 $7.25 3,235
2023-07-14 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-07-13 $7.00 $7.00 $7.00 $7.00 $7.00 2
2023-07-12 $6.98 $7.00 $6.98 $7.00 $7.00 2,951
2023-07-11 $6.94 $6.94 $6.94 $6.94 $6.94 1,650
2023-07-10 $6.87 $6.87 $6.87 $6.87 $6.87 0
2023-07-07 $6.87 $6.88 $6.84 $6.87 $6.87 4,828
2023-07-06 $6.75 $6.86 $6.75 $6.81 $6.81 3,690
2023-07-05 $6.98 $6.98 $6.91 $6.91 $6.91 216
2023-07-03 $7.02 $7.02 $7.02 $7.02 $7.02 0
2023-06-30 $7.02 $7.02 $7.02 $7.02 $7.02 0
2023-06-29 $6.92 $7.02 $6.92 $7.02 $7.02 2,520
2023-06-28 $7.17 $7.17 $7.17 $7.17 $7.17 0
2023-06-27 $7.17 $7.17 $7.17 $7.17 $7.17 500
2023-06-26 $7.02 $7.02 $7.02 $7.02 $7.02 0
2023-06-23 $7.02 $7.02 $7.02 $7.02 $7.02 1
2023-06-22 $7.02 $7.02 $7.02 $7.02 $7.02 1
2023-06-21 $6.96 $7.02 $6.96 $7.02 $7.02 3,900
2023-06-20 $6.94 $6.94 $6.94 $6.94 $6.94 357
2023-06-16 $7.18 $7.18 $7.18 $7.18 $7.18 1
2023-06-15 $7.18 $7.18 $7.18 $7.18 $7.18 100
2023-06-14 $7.21 $7.21 $7.21 $7.21 $7.21 1,037
2023-06-13 $7.10 $7.10 $7.10 $7.10 $7.10 1,145
2023-06-12 $7.05 $7.05 $7.03 $7.03 $7.03 1,465
2023-06-09 $7.08 $7.14 $7.08 $7.14 $7.14 5,109
2023-06-08 $6.90 $6.90 $6.90 $6.90 $6.90 0
2023-06-07 $6.90 $6.90 $6.90 $6.90 $6.90 740
2023-06-06 $6.90 $6.96 $6.90 $6.96 $6.96 5,395
2023-06-05 $6.98 $6.98 $6.98 $6.98 $6.98 30
2023-06-02 $6.94 $7.01 $6.94 $6.98 $6.98 16,882
2023-06-01 $6.84 $6.84 $6.84 $6.84 $6.84 0
2023-05-31 $6.84 $6.84 $6.84 $6.84 $6.84 1,101
2023-05-30 $6.89 $6.89 $6.76 $6.76 $6.76 1,872
2023-05-26 $6.86 $6.86 $6.86 $6.86 $6.86 0
2023-05-25 $6.86 $6.86 $6.86 $6.86 $6.86 0
2023-05-24 $6.86 $6.86 $6.86 $6.86 $6.86 1,527
2023-05-23 $6.86 $6.86 $6.86 $6.86 $6.86 4,500
2023-05-22 $7.00 $7.00 $6.98 $6.98 $6.98 886
2023-05-19 $6.95 $6.95 $6.95 $6.95 $6.95 401
2023-05-18 $6.82 $6.82 $6.76 $6.76 $6.76 11,072
2023-05-17 $6.65 $6.88 $6.65 $6.88 $6.88 3,369
2023-05-16 $7.02 $7.02 $7.02 $7.02 $7.02 0
2023-05-15 $7.05 $7.05 $7.02 $7.02 $7.02 2,075
2023-05-12 $7.10 $7.10 $7.10 $7.10 $7.10 0
2023-05-11 $7.10 $7.10 $7.10 $7.10 $7.10 0
2023-05-10 $7.10 $7.10 $7.10 $7.10 $7.10 107
2023-05-09 $7.17 $7.20 $7.10 $7.10 $7.10 8,259
2023-05-08 $7.28 $7.28 $7.09 $7.09 $7.09 4,731
2023-05-05 $7.08 $7.08 $7.08 $7.08 $7.08 0
2023-05-04 $7.08 $7.08 $7.08 $7.08 $7.08 1,280
2023-05-03 $7.10 $7.10 $7.10 $7.10 $7.04 0
2023-05-02 $7.10 $7.10 $7.10 $7.10 $7.04 0
2023-05-01 $7.10 $7.10 $7.10 $7.10 $7.04 0
2023-04-28 $7.10 $7.10 $7.10 $7.10 $7.04 0
2023-04-27 $7.10 $7.10 $7.10 $7.10 $7.04 2,615
2023-04-26 $7.04 $7.04 $7.04 $7.04 $6.98 3,345
2023-04-25 $7.04 $7.04 $7.04 $7.04 $6.98 660
2023-04-24 $7.24 $7.24 $7.24 $7.24 $7.17 0
2023-04-21 $7.24 $7.24 $7.24 $7.24 $7.17 123
2023-04-20 $7.04 $7.04 $7.04 $7.04 $6.98 0
2023-04-19 $6.99 $7.22 $6.99 $7.04 $6.98 3,200
2023-04-18 $7.01 $7.01 $7.01 $7.01 $6.95 1,100
2023-04-17 $7.17 $7.17 $7.17 $7.17 $7.11 0
2023-04-14 $7.17 $7.17 $7.17 $7.17 $7.11 0
2023-04-13 $7.17 $7.17 $7.17 $7.17 $7.11 0
2023-04-12 $7.17 $7.17 $7.17 $7.17 $7.11 300
2023-04-11 $7.01 $7.01 $6.97 $6.97 $6.91 3,800
2023-04-10 $7.03 $7.03 $7.03 $7.03 $6.97 665
2023-04-06 $7.06 $7.11 $7.06 $7.11 $7.05 7,120
2023-04-05 $7.21 $7.21 $7.20 $7.20 $7.14 4,340
2023-04-04 $6.97 $6.97 $6.97 $6.97 $6.91 10,001
2023-04-03 $6.98 $6.98 $6.98 $6.98 $6.92 0
2023-03-31 $6.98 $6.98 $6.98 $6.98 $6.92 0
2023-03-30 $6.98 $6.98 $6.98 $6.98 $6.92 716
2023-03-29 $6.95 $6.95 $6.95 $6.95 $6.89 30
2023-03-28 $6.95 $6.95 $6.95 $6.95 $6.89 3,030
2023-03-27 $6.82 $6.82 $6.82 $6.82 $6.76 1
2023-03-24 $6.74 $6.82 $6.74 $6.82 $6.76 7,780
2023-03-23 $6.63 $6.63 $6.63 $6.63 $6.57 0
2023-03-22 $6.56 $6.66 $6.56 $6.63 $6.57 753
2023-03-21 $6.52 $6.52 $6.52 $6.52 $6.46 1
2023-03-20 $6.52 $6.52 $6.52 $6.52 $6.46 1,935
2023-03-17 $6.35 $6.35 $6.35 $6.35 $6.30 41
2023-03-16 $6.35 $6.35 $6.35 $6.35 $6.30 656
2023-03-15 $6.38 $6.38 $6.22 $6.22 $6.17 1,548
2023-03-14 $6.53 $6.53 $6.48 $6.48 $6.43 22,140
2023-03-13 $6.30 $6.30 $6.30 $6.30 $6.25 1,800
2023-03-10 $6.49 $6.49 $6.49 $6.49 $6.44 0
2023-03-09 $6.49 $6.49 $6.49 $6.49 $6.44 600
2023-03-08 $6.64 $6.65 $6.58 $6.58 $6.52 6,065
2023-03-07 $6.59 $6.59 $6.59 $6.59 $6.53 0
2023-03-06 $6.59 $6.59 $6.59 $6.59 $6.53 1,434
2023-03-03 $6.50 $6.50 $6.50 $6.50 $6.50 1,814
2023-03-02 $6.49 $6.50 $6.49 $6.50 $6.50 4,160
2023-03-01 $6.51 $6.51 $6.51 $6.51 $6.51 2,501
2023-02-28 $6.57 $6.57 $6.57 $6.57 $6.57 50
2023-02-27 $6.57 $6.57 $6.57 $6.57 $6.57 1,000
2023-02-24 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-02-23 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-02-22 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-02-21 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-02-17 $6.80 $6.80 $6.80 $6.80 $6.80 0
2023-02-16 $6.80 $6.80 $6.80 $6.80 $6.80 10
2023-02-15 $6.85 $6.85 $6.80 $6.80 $6.80 503
2023-02-14 $6.89 $6.96 $6.81 $6.96 $6.90 7,471
2023-02-13 $6.93 $6.93 $6.93 $6.93 $6.87 0
2023-02-10 $6.97 $6.97 $6.89 $6.93 $6.87 9,874
2023-02-09 $6.96 $6.96 $6.96 $6.96 $6.90 50
2023-02-08 $6.96 $6.96 $6.96 $6.96 $6.90 800
2023-02-07 $6.89 $6.89 $6.89 $6.89 $6.83 2,500
2023-02-06 $7.06 $7.06 $7.06 $7.06 $7.00 0
2023-02-03 $6.95 $7.06 $6.95 $7.06 $7.00 1,025
2023-02-02 $6.98 $6.98 $6.89 $6.89 $6.83 4,604
2023-02-01 $7.07 $7.07 $7.07 $7.07 $7.01 40
2023-01-31 $7.07 $7.07 $7.07 $7.07 $7.01 300
2023-01-30 $7.12 $7.12 $7.12 $7.12 $7.06 0
2023-01-27 $7.07 $7.12 $7.07 $7.12 $7.06 555
2023-01-26 $6.91 $6.91 $6.91 $6.91 $6.85 0
2023-01-25 $6.91 $6.91 $6.91 $6.91 $6.85 80
2023-01-24 $6.91 $6.91 $6.91 $6.91 $6.85 450
2023-01-23 $7.10 $7.10 $6.89 $6.90 $6.84 4,754
2023-01-20 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-01-19 $7.00 $7.01 $7.00 $7.00 $7.00 6,712
2023-01-18 $6.96 $6.96 $6.96 $6.96 $6.96 1,500
2023-01-17 $6.83 $6.83 $6.83 $6.83 $6.83 830
2023-01-13 $6.88 $6.88 $6.88 $6.88 $6.88 0
2023-01-12 $6.88 $6.88 $6.88 $6.88 $6.88 0
2023-01-11 $6.88 $6.88 $6.88 $6.88 $6.88 840
2023-01-10 $6.68 $6.68 $6.68 $6.68 $6.68 74
2023-01-09 $6.68 $6.68 $6.68 $6.68 $6.68 0
2023-01-06 $6.68 $6.68 $6.68 $6.68 $6.68 0
2023-01-05 $6.68 $6.68 $6.68 $6.68 $6.68 1,000
2023-01-04 $6.71 $6.71 $6.56 $6.71 $6.71 1,850
2023-01-03 $6.63 $6.75 $6.63 $6.75 $6.75 1,850
2022-12-30 $6.64 $6.64 $6.64 $6.64 $6.64 0
2022-12-29 $6.64 $6.64 $6.64 $6.64 $6.64 13,000
2022-12-28 $6.76 $6.76 $6.63 $6.63 $6.63 13,758
2022-12-27 $6.60 $6.60 $6.60 $6.60 $6.60 1,195
2022-12-23 $6.74 $6.74 $6.43 $6.43 $6.43 1,119
2022-12-22 $6.55 $6.61 $6.55 $6.61 $6.61 2,724
2022-12-21 $6.52 $6.52 $6.52 $6.52 $6.52 810
2022-12-20 $6.49 $6.49 $6.49 $6.49 $6.49 104
2022-12-19 $6.64 $6.65 $6.64 $6.65 $6.65 5,583
2022-12-16 $6.41 $6.80 $6.41 $6.58 $6.58 2,180
2022-12-15 $6.70 $6.70 $6.70 $6.70 $6.70 1
2022-12-14 $6.70 $6.70 $6.70 $6.70 $6.70 588
2022-12-13 $6.94 $6.94 $6.70 $6.70 $6.70 17,815
2022-12-12 $6.72 $6.72 $6.72 $6.72 $6.72 2,250
2022-12-09 $6.75 $6.78 $6.75 $6.78 $6.78 2,230
2022-12-08 $6.85 $6.85 $6.67 $6.67 $6.67 6,050
2022-12-07 $6.68 $6.68 $6.61 $6.61 $6.61 14,540
2022-12-06 $6.62 $6.62 $6.62 $6.62 $6.62 0
2022-12-05 $6.63 $6.63 $6.62 $6.62 $6.62 711
2022-12-02 $6.85 $6.85 $6.85 $6.85 $6.85 37
2022-12-01 $6.85 $6.85 $6.85 $6.85 $6.85 3,991
2022-11-30 $6.41 $6.41 $6.41 $6.41 $6.41 966
2022-11-29 $6.81 $6.81 $6.81 $6.81 $6.81 2,690
2022-11-28 $6.51 $6.51 $6.51 $6.51 $6.51 2,471
2022-11-25 $6.46 $6.58 $6.46 $6.58 $6.58 12,228
2022-11-23 $6.66 $6.66 $6.66 $6.66 $6.66 0
2022-11-22 $6.60 $6.66 $6.60 $6.66 $6.66 4,915
2022-11-21 $6.83 $6.83 $6.83 $6.83 $6.83 0
2022-11-18 $6.83 $6.83 $6.83 $6.83 $6.83 3,002
2022-11-17 $6.70 $6.70 $6.70 $6.70 $6.70 2,500
2022-11-16 $6.57 $6.65 $6.57 $6.58 $6.58 3,451
2022-11-15 $6.48 $6.48 $6.48 $6.48 $6.48 60
2022-11-14 $6.85 $6.85 $6.48 $6.48 $6.48 7,040
2022-11-11 $6.38 $6.38 $6.38 $6.38 $6.38 2,290
2022-11-10 $5.97 $5.97 $5.97 $5.97 $5.97 0
2022-11-09 $5.97 $5.97 $5.97 $5.97 $5.97 0
2022-11-08 $5.97 $5.97 $5.97 $5.97 $5.97 0
2022-11-07 $5.97 $5.97 $5.97 $5.97 $5.97 78
2022-11-04 $5.97 $5.97 $5.97 $5.97 $5.97 98
2022-11-03 $5.85 $5.97 $5.85 $5.97 $5.97 5,755
2022-11-02 $6.07 $6.07 $6.07 $6.07 $6.07 275
2022-11-01 $6.10 $6.10 $6.04 $6.04 $6.04 5,028
2022-10-31 $5.92 $5.92 $5.92 $5.92 $5.87 11
2022-10-28 $6.00 $6.00 $5.92 $5.92 $5.87 3,058
2022-10-27 $5.96 $5.96 $5.96 $5.96 $5.90 59
2022-10-26 $5.96 $5.96 $5.96 $5.96 $5.90 1
2022-10-25 $5.95 $5.96 $5.93 $5.96 $5.90 2,105
2022-10-24 $5.84 $5.84 $5.84 $5.84 $5.79 1,100
2022-10-21 $5.83 $5.85 $5.81 $5.85 $5.80 2,530
2022-10-20 $5.79 $6.00 $5.79 $5.80 $5.75 5,221
2022-10-19 $5.97 $5.97 $5.84 $5.90 $5.84 7,650
2022-10-18 $6.04 $6.04 $5.94 $5.94 $5.88 8,830
2022-10-17 $6.18 $6.18 $6.18 $6.18 $6.12 2,000
2022-10-14 $6.15 $6.15 $6.15 $6.15 $6.15 0
2022-10-13 $5.93 $6.15 $5.93 $6.15 $6.15 39,805
2022-10-12 $6.30 $6.33 $6.10 $6.10 $6.10 7,790
2022-10-11 $6.48 $6.49 $6.44 $6.45 $6.39 9,694
2022-10-10 $6.58 $6.58 $6.58 $6.58 $6.52 1,701
2022-10-07 $6.58 $6.58 $6.58 $6.58 $6.52 40
2022-10-06 $6.62 $6.62 $6.58 $6.58 $6.52 2,701
2022-10-05 $6.80 $6.80 $6.67 $6.67 $6.61 1,400
2022-10-04 $6.78 $6.78 $6.78 $6.78 $6.72 540
2022-10-03 $6.67 $6.67 $6.67 $6.67 $6.61 0
2022-09-30 $6.67 $6.67 $6.67 $6.67 $6.67 0
2022-09-29 $6.67 $6.67 $6.67 $6.67 $6.67 40
2022-09-28 $6.67 $6.67 $6.67 $6.67 $6.67 9,200
2022-09-27 $6.47 $6.47 $6.47 $6.47 $6.47 47,640
2022-09-26 $6.90 $6.90 $6.90 $6.90 $6.90 6,140
2022-09-23 $6.90 $6.90 $6.90 $6.90 $6.90 320
2022-09-22 $6.90 $6.90 $6.90 $6.90 $6.90 0
2022-09-21 $6.96 $6.96 $6.90 $6.90 $6.90 475
2022-09-20 $6.71 $6.71 $6.71 $6.71 $6.71 7,615
2022-09-19 $6.89 $6.89 $6.89 $6.89 $6.89 1,150
2022-09-16 $6.70 $6.79 $6.70 $6.79 $6.79 7,825
2022-09-15 $6.73 $6.73 $6.73 $6.73 $6.73 600
2022-09-14 $6.78 $6.78 $6.78 $6.78 $6.78 1,160
2022-09-13 $6.87 $6.87 $6.87 $6.87 $6.87 1,120
2022-09-12 $6.82 $6.82 $6.82 $6.82 $6.82 1,000
2022-09-09 $6.61 $6.61 $6.61 $6.61 $6.61 0
2022-09-08 $6.70 $6.70 $6.61 $6.61 $6.61 1,075
2022-09-07 $6.71 $6.71 $6.71 $6.71 $6.71 2,000
2022-09-06 $6.70 $6.70 $6.64 $6.64 $6.64 2,125
2022-09-02 $6.70 $6.70 $6.70 $6.70 $6.70 1,185
2022-09-01 $6.92 $6.92 $6.92 $6.92 $6.92 4
2022-08-31 $6.92 $6.92 $6.92 $6.92 $6.92 0
2022-08-30 $6.92 $6.92 $6.92 $6.92 $6.92 260
2022-08-29 $7.07 $7.07 $7.07 $7.07 $7.07 532
2022-08-26 $7.07 $7.07 $7.07 $7.07 $7.07 0
2022-08-25 $7.07 $7.07 $7.07 $7.07 $7.07 0
2022-08-24 $7.07 $7.07 $7.07 $7.07 $7.07 0
2022-08-23 $7.07 $7.07 $7.07 $7.07 $7.07 0
2022-08-22 $7.07 $7.07 $7.07 $7.07 $7.07 532
2022-08-19 $6.94 $6.94 $6.94 $6.94 $6.94 1,020
2022-08-18 $7.20 $7.20 $7.20 $7.20 $7.20 1,038
2022-08-17 $7.20 $7.20 $7.14 $7.14 $7.14 2,100
2022-08-16 $6.93 $7.35 $6.93 $7.35 $7.35 8,330
2022-08-15 $7.08 $7.08 $7.08 $7.08 $7.08 0
2022-08-12 $7.09 $7.09 $7.08 $7.08 $7.08 2,425
2022-08-11 $7.44 $7.44 $7.20 $7.20 $7.20 1,657
2022-08-10 $7.20 $7.20 $7.20 $7.20 $7.20 4,325
2022-08-09 $7.17 $7.17 $7.17 $7.17 $7.17 4,100
2022-08-08 $7.20 $7.20 $7.20 $7.20 $7.20 660
2022-08-05 $7.16 $7.16 $7.16 $7.16 $7.16 310
2022-08-04 $7.38 $7.38 $7.38 $7.38 $7.38 110
2022-08-03 $7.21 $7.21 $7.21 $7.21 $7.21 10
2022-08-02 $7.21 $7.21 $7.21 $7.21 $7.21 500
2022-08-01 $6.99 $6.99 $6.99 $6.99 $6.99 0
2022-07-29 $6.99 $6.99 $6.99 $6.99 $6.99 0
2022-07-28 $6.99 $6.99 $6.99 $6.99 $6.99 0
2022-07-27 $6.99 $6.99 $6.99 $6.99 $6.99 0
2022-07-26 $7.10 $7.10 $6.99 $6.99 $6.99 1,340
2022-07-25 $6.94 $7.15 $6.94 $7.15 $7.15 8,825
2022-07-22 $6.92 $6.92 $6.92 $6.92 $6.92 1,610
2022-07-21 $7.06 $7.06 $7.06 $7.06 $7.06 0
2022-07-20 $7.06 $7.06 $7.06 $7.06 $7.06 2,000
2022-07-19 $6.82 $6.82 $6.82 $6.82 $6.82 0
2022-07-18 $6.82 $6.82 $6.82 $6.82 $6.82 1,250
2022-07-15 $6.97 $6.97 $6.96 $6.96 $6.96 1,312
2022-07-14 $6.81 $6.90 $6.81 $6.89 $6.89 2,582
2022-07-13 $6.67 $6.67 $6.67 $6.67 $6.67 7
2022-07-12 $6.67 $6.67 $6.67 $6.67 $6.67 1,078
2022-07-11 $6.79 $6.79 $6.79 $6.79 $6.79 0
2022-07-08 $6.79 $6.79 $6.79 $6.79 $6.79 0
2022-07-07 $6.79 $6.79 $6.79 $6.79 $6.79 0
2022-07-06 $6.79 $6.79 $6.79 $6.79 $6.79 4,905
2022-07-05 $6.60 $6.60 $6.60 $6.60 $6.60 1,828
2022-07-01 $6.67 $6.67 $6.67 $6.67 $6.67 4,610
2022-06-30 $6.74 $6.74 $6.74 $6.74 $6.74 180
2022-06-29 $7.18 $7.18 $7.18 $7.18 $7.18 14
2022-06-28 $6.81 $7.18 $6.74 $7.18 $7.18 3,985
2022-06-27 $6.95 $7.00 $6.80 $7.00 $7.00 2,140
2022-06-24 $6.89 $6.89 $6.85 $6.85 $6.85 2,000
2022-06-23 $6.86 $6.86 $6.86 $6.86 $6.86 0
2022-06-22 $6.82 $6.86 $6.82 $6.86 $6.86 1,275
2022-06-21 $6.81 $6.87 $6.81 $6.87 $6.87 3,600
2022-06-17 $6.90 $6.90 $6.90 $6.90 $6.90 0
2022-06-16 $6.90 $6.90 $6.90 $6.90 $6.90 14
2022-06-15 $6.90 $6.90 $6.90 $6.90 $6.90 2,000
2022-06-14 $6.80 $6.99 $6.80 $6.99 $6.99 16,450
2022-06-13 $7.00 $7.00 $7.00 $7.00 $7.00 7
2022-06-10 $7.00 $7.00 $7.00 $7.00 $7.00 19,270
2022-06-09 $7.00 $7.00 $7.00 $7.00 $7.00 2,910
2022-06-08 $6.99 $6.99 $6.99 $6.99 $6.99 110
2022-06-07 $7.03 $7.03 $7.03 $7.03 $7.03 1,000
2022-06-06 $7.07 $7.07 $7.07 $7.07 $7.07 2,093
2022-06-03 $7.11 $7.11 $7.11 $7.11 $7.11 0
2022-06-02 $7.05 $7.18 $7.05 $7.11 $7.11 3,732
2022-06-01 $7.00 $7.10 $7.00 $7.10 $7.10 24,375
2022-05-31 $7.23 $7.23 $7.23 $7.23 $7.23 20
2022-05-27 $7.23 $7.23 $7.23 $7.23 $7.23 0
2022-05-26 $7.05 $7.23 $7.05 $7.23 $7.23 26,221
2022-05-25 $7.16 $7.16 $7.16 $7.16 $7.16 0
2022-05-24 $7.14 $7.16 $7.14 $7.16 $7.16 3,825
2022-05-23 $7.21 $7.21 $7.21 $7.21 $7.21 121
2022-05-20 $7.23 $7.23 $7.03 $7.03 $7.03 2,833
2022-05-19 $7.10 $7.10 $7.10 $7.10 $7.10 5,000
2022-05-18 $6.99 $6.99 $6.99 $6.99 $6.99 2,350
2022-05-17 $7.03 $7.03 $6.97 $6.99 $6.99 7,175
2022-05-16 $6.99 $6.99 $6.99 $6.99 $6.99 1,075
2022-05-13 $6.91 $6.91 $6.91 $6.91 $6.91 100
2022-05-12 $6.83 $6.83 $6.83 $6.83 $6.83 1,000
2022-05-11 $6.86 $6.86 $6.85 $6.85 $6.85 975
2022-05-10 $6.79 $6.79 $6.79 $6.79 $6.79 0
2022-05-09 $6.88 $6.88 $6.79 $6.79 $6.79 10,175
2022-05-06 $7.05 $7.05 $7.04 $7.04 $7.04 8,950
2022-05-05 $7.10 $7.10 $7.10 $7.10 $7.10 20
2022-05-04 $7.00 $7.10 $7.00 $7.10 $7.04 35,900
2022-05-03 $7.04 $7.04 $7.04 $7.04 $6.98 183
2022-05-02 $7.09 $7.09 $7.00 $7.01 $6.95 7,751
2022-04-29 $7.05 $7.05 $7.05 $7.05 $6.99 4,112
2022-04-28 $7.09 $7.09 $7.09 $7.09 $7.03 0
2022-04-27 $7.00 $7.09 $7.00 $7.09 $7.03 6,412
2022-04-26 $6.93 $7.10 $6.93 $7.02 $6.96 6,525
2022-04-25 $6.93 $7.13 $6.93 $7.13 $7.07 1,771
2022-04-22 $7.19 $7.19 $7.19 $7.19 $7.13 0
2022-04-21 $7.19 $7.19 $7.19 $7.19 $7.13 10
2022-04-20 $7.40 $7.40 $7.19 $7.19 $7.13 3,775
2022-04-19 $7.32 $7.32 $7.23 $7.23 $7.17 3,850
2022-04-18 $7.24 $7.24 $7.15 $7.15 $7.09 1,875
2022-04-14 $7.37 $7.37 $7.37 $7.37 $7.31 200
2022-04-13 $7.26 $7.33 $7.26 $7.33 $7.27 3,150
2022-04-12 $7.30 $7.30 $7.25 $7.30 $7.24 7,953
2022-04-11 $7.27 $7.27 $7.27 $7.27 $7.21 600
2022-04-08 $7.30 $7.30 $7.30 $7.30 $7.24 1,517
2022-04-07 $7.33 $7.33 $7.33 $7.33 $7.27 1,500
2022-04-06 $7.14 $7.14 $7.14 $7.14 $7.08 0
2022-04-05 $7.14 $7.14 $7.14 $7.14 $7.08 0
2022-04-04 $7.14 $7.14 $7.14 $7.14 $7.08 0
2022-04-01 $7.14 $7.14 $7.14 $7.14 $7.08 0
2022-03-31 $7.14 $7.14 $7.14 $7.14 $7.08 57
2022-03-30 $7.14 $7.14 $7.14 $7.14 $7.08 0
2022-03-29 $7.14 $7.14 $7.14 $7.14 $7.08 4,750
2022-03-28 $7.26 $7.26 $7.26 $7.26 $7.20 1,778
2022-03-25 $7.35 $7.35 $7.35 $7.35 $7.29 3,480
2022-03-24 $7.31 $7.33 $7.31 $7.33 $7.27 975
2022-03-23 $7.19 $7.25 $7.19 $7.25 $7.19 12,675
2022-03-22 $7.13 $7.13 $7.13 $7.13 $7.07 3,135
2022-03-21 $7.12 $7.13 $7.12 $7.13 $7.07 3,135
2022-03-18 $7.24 $7.25 $7.18 $7.25 $7.19 1,902
2022-03-17 $7.10 $7.16 $7.10 $7.16 $7.10 1,561
2022-03-16 $6.96 $6.96 $6.96 $6.96 $6.90 0
2022-03-15 $7.00 $7.00 $6.94 $6.96 $6.90 3,189
2022-03-14 $7.02 $7.02 $6.92 $6.92 $6.86 2,500
2022-03-11 $7.17 $7.17 $7.05 $7.17 $7.11 5,000
2022-03-10 $6.98 $6.98 $6.98 $6.98 $6.92 2,190
2022-03-09 $6.92 $7.04 $6.92 $6.95 $6.89 2,760
2022-03-08 $6.91 $6.99 $6.83 $6.90 $6.84 8,280
2022-03-07 $6.84 $7.00 $6.84 $7.00 $6.94 6,030
2022-03-04 $7.06 $7.06 $7.06 $7.06 $7.00 300
2022-03-03 $7.00 $7.04 $6.98 $7.04 $6.98 14,470
2022-03-02 $7.00 $7.00 $7.00 $7.00 $6.94 643
2022-03-01 $6.89 $6.89 $6.89 $6.89 $6.83 0
2022-02-28 $6.97 $6.98 $6.79 $6.89 $6.83 4,425
2022-02-25 $7.05 $7.05 $6.94 $6.94 $6.88 4,743
2022-02-24 $6.75 $6.85 $6.75 $6.85 $6.79 5,276
2022-02-23 $7.02 $7.02 $7.02 $7.02 $6.96 1,185
2022-02-22 $7.22 $7.22 $7.22 $7.22 $7.16 0
2022-02-18 $7.22 $7.22 $7.22 $7.22 $7.16 0
2022-02-17 $7.27 $7.29 $7.22 $7.22 $7.16 2,788
2022-02-16 $7.21 $7.32 $7.21 $7.32 $7.26 7,050
2022-02-15 $7.23 $7.23 $7.23 $7.23 $7.17 0
2022-02-14 $7.23 $7.23 $7.23 $7.23 $7.17 2,525
2022-02-11 $7.39 $7.39 $7.22 $7.22 $7.16 385
2022-02-10 $7.35 $7.46 $7.35 $7.38 $7.32 2,260
2022-02-09 $7.39 $7.39 $7.39 $7.39 $7.27 0
2022-02-08 $7.35 $7.39 $7.25 $7.39 $7.27 5,396
2022-02-07 $7.12 $7.12 $7.12 $7.12 $7.01 113
2022-02-04 $7.02 $7.02 $7.02 $7.02 $6.91 2,885
2022-02-03 $7.12 $7.12 $7.00 $7.00 $6.89 1,604
2022-02-02 $7.12 $7.12 $7.07 $7.07 $6.96 12,745
2022-02-01 $6.94 $7.12 $6.94 $7.12 $7.01 4,335
2022-01-31 $6.97 $6.99 $6.97 $6.99 $6.88 3,781
2022-01-28 $7.12 $7.12 $7.12 $7.12 $7.01 0
2022-01-27 $7.10 $7.12 $7.06 $7.12 $7.01 1,605
2022-01-26 $7.20 $7.20 $7.00 $7.11 $7.00 3,270
2022-01-25 $7.16 $7.16 $7.16 $7.16 $7.04 4,075
2022-01-24 $7.07 $7.09 $6.90 $7.09 $6.98 5,835
2022-01-21 $7.27 $7.27 $7.27 $7.27 $7.15 0
2022-01-20 $7.27 $7.27 $7.27 $7.27 $7.15 0
2022-01-19 $7.05 $7.05 $7.05 $7.05 $6.94 3,744
2022-01-18 $7.13 $7.13 $7.05 $7.05 $6.94 3,744
2022-01-14 $7.20 $7.27 $7.20 $7.21 $7.09 11,396
2022-01-13 $7.41 $7.41 $7.11 $7.19 $7.07 7,305
2022-01-12 $7.15 $7.32 $7.15 $7.20 $7.08 2,800
2022-01-11 $7.27 $7.27 $7.27 $7.27 $7.15 6,110
2022-01-10 $7.13 $7.17 $7.13 $7.17 $7.05 17,197
2022-01-07 $7.15 $7.15 $7.15 $7.15 $7.04 0
2022-01-06 $7.21 $7.21 $7.15 $7.15 $7.04 2,250
2022-01-05 $7.17 $7.17 $7.17 $7.17 $7.05 2,000
2022-01-04 $7.02 $7.02 $6.88 $6.96 $6.85 3,785
2022-01-03 $7.02 $7.02 $7.01 $7.02 $6.91 3,380
2021-12-31 $6.99 $6.99 $6.99 $6.99 $6.88 1,339
2021-12-30 $6.80 $6.80 $6.80 $6.80 $6.69 800
2021-12-29 $6.90 $7.08 $6.90 $7.08 $6.97 3,784
2021-12-28 $6.97 $6.97 $6.97 $6.97 $6.86 33
2021-12-27 $6.97 $6.97 $6.97 $6.97 $6.86 0
2021-12-23 $6.97 $6.97 $6.97 $6.97 $6.86 500
2021-12-22 $6.90 $6.90 $6.74 $6.74 $6.63 3,520
2021-12-21 $6.74 $6.74 $6.68 $6.74 $6.63 3,821
2021-12-20 $6.50 $6.83 $6.50 $6.68 $6.57 6,902
2021-12-17 $6.85 $6.85 $6.76 $6.81 $6.70 6,633
2021-12-16 $6.72 $7.00 $6.72 $6.81 $6.70 7,281
2021-12-15 $6.93 $6.93 $6.93 $6.93 $6.82 1,310
2021-12-14 $6.94 $6.94 $6.94 $6.94 $6.83 750
2021-12-13 $7.08 $7.08 $6.74 $6.74 $6.63 1,575
2021-12-10 $6.79 $6.79 $6.70 $6.70 $6.59 5,524
2021-12-09 $7.14 $7.14 $6.85 $6.85 $6.74 5,687
2021-12-08 $6.85 $6.93 $6.85 $6.93 $6.82 6,586
2021-12-07 $7.15 $7.15 $6.90 $6.99 $6.88 3,707
2021-12-06 $6.83 $7.08 $6.83 $7.08 $6.97 3,256
2021-12-03 $6.93 $6.93 $6.90 $6.93 $6.82 6,125
2021-12-02 $6.72 $6.72 $6.60 $6.60 $6.49 1,809
2021-12-01 $6.67 $6.67 $6.57 $6.62 $6.51 20,010
2021-11-30 $6.50 $6.63 $6.50 $6.63 $6.52 15,696
2021-11-29 $6.70 $6.70 $6.70 $6.70 $6.59 0
2021-11-26 $6.70 $6.70 $6.70 $6.70 $6.59 144
2021-11-24 $6.87 $6.87 $6.83 $6.83 $6.72 3,569
2021-11-23 $6.85 $6.85 $6.74 $6.74 $6.63 1,502
2021-11-22 $7.07 $7.07 $7.07 $7.07 $6.96 0
2021-11-19 $7.07 $7.07 $7.07 $7.07 $6.96 350
2021-11-18 $6.75 $6.99 $6.71 $6.88 $6.77 4,325
2021-11-17 $7.01 $7.02 $7.01 $7.02 $6.91 4,800
2021-11-16 $6.99 $7.08 $6.99 $7.00 $6.89 23,448
2021-11-15 $7.14 $7.14 $7.10 $7.10 $6.99 1,642
2021-11-12 $7.13 $7.13 $6.99 $7.05 $6.94 3,457
2021-11-11 $7.03 $7.03 $7.03 $7.03 $6.92 100
2021-11-10 $7.15 $7.15 $7.10 $7.14 $7.03 4,677
2021-11-09 $7.11 $7.11 $7.10 $7.10 $6.99 7,475
2021-11-08 $7.13 $7.16 $7.11 $7.11 $7.00 4,500
2021-11-05 $7.08 $7.08 $7.08 $7.08 $6.97 750
2021-11-04 $7.15 $7.15 $7.15 $7.15 $7.04 3,475
2021-11-03 $7.16 $7.16 $7.10 $7.10 $6.98 5,300
2021-11-02 $7.32 $7.32 $7.17 $7.27 $7.09 7,200
2021-11-01 $7.05 $7.35 $7.05 $7.28 $7.10 826
2021-10-29 $7.28 $7.28 $7.28 $7.28 $7.10 0
2021-10-28 $7.16 $7.28 $7.16 $7.28 $7.10 826
2021-10-27 $7.30 $7.30 $7.30 $7.30 $7.12 2,788
2021-10-26 $7.16 $7.29 $7.16 $7.21 $7.04 15,000
2021-10-25 $7.23 $7.23 $7.23 $7.23 $7.06 1,800
2021-10-22 $7.20 $7.20 $7.20 $7.20 $7.03 300
2021-10-21 $7.31 $7.31 $7.13 $7.13 $6.95 2,025
2021-10-20 $7.33 $7.33 $7.33 $7.33 $7.15 1,880
2021-10-19 $7.24 $7.24 $7.09 $7.23 $7.06 23,264
2021-10-18 $7.08 $7.15 $7.08 $7.14 $6.97 3,780
2021-10-15 $7.28 $7.28 $7.28 $7.28 $7.10 0
2021-10-14 $7.28 $7.28 $7.28 $7.28 $7.10 4,300
2021-10-13 $7.38 $7.38 $7.26 $7.38 $7.20 5,300
2021-10-12 $7.25 $7.25 $7.03 $7.10 $6.87 3,620
2021-10-11 $7.20 $7.22 $7.16 $7.16 $6.93 10,505
2021-10-08 $7.07 $7.13 $7.07 $7.12 $6.89 8,475
2021-10-07 $7.12 $7.12 $7.06 $7.12 $6.89 5,530
2021-10-06 $7.15 $7.20 $7.15 $7.20 $6.97 3,100
2021-10-05 $7.17 $7.17 $7.00 $7.00 $6.78 8,655
2021-10-04 $7.25 $7.25 $7.13 $7.13 $6.90 1,660
2021-10-01 $7.52 $7.52 $7.52 $7.52 $7.28 0
2021-09-30 $7.52 $7.52 $7.52 $7.52 $7.28 0
2021-09-29 $7.53 $7.53 $7.42 $7.52 $7.28 4,500
2021-09-28 $7.36 $7.36 $7.36 $7.36 $7.12 0
2021-09-27 $7.50 $7.50 $7.36 $7.36 $7.12 2,180
2021-09-24 $7.33 $7.33 $7.33 $7.33 $7.09 4,675
2021-09-23 $7.61 $7.61 $7.61 $7.61 $7.37 7,650
2021-09-22 $7.55 $7.57 $7.55 $7.57 $7.33 5,045
2021-09-21 $7.49 $7.49 $7.49 $7.49 $7.25 200
2021-09-20 $7.65 $7.65 $7.49 $7.49 $7.25 2,975
2021-09-17 $7.58 $7.58 $7.58 $7.58 $7.34 800
2021-09-16 $7.58 $7.58 $7.58 $7.58 $7.34 0
2021-09-15 $7.58 $7.58 $7.58 $7.58 $7.34 4,000
2021-09-14 $7.51 $7.51 $7.42 $7.45 $7.21 7,801
2021-09-13 $7.55 $7.55 $7.44 $7.55 $7.31 12,625
2021-09-10 $7.82 $7.82 $7.82 $7.82 $7.57 4,145
2021-09-09 $7.60 $7.79 $7.60 $7.79 $7.54 400
2021-09-08 $7.62 $7.62 $7.62 $7.62 $7.38 4,788
2021-09-07 $7.84 $7.84 $7.84 $7.84 $7.59 3,250
2021-09-03 $7.55 $7.55 $7.55 $7.55 $7.31 3,000
2021-09-02 $7.61 $7.61 $7.61 $7.61 $7.37 1,996
2021-09-01 $7.42 $7.42 $7.42 $7.42 $7.18 297
2021-08-31 $7.59 $7.59 $7.59 $7.59 $7.35 1,540
2021-08-30 $7.44 $7.61 $7.44 $7.61 $7.37 900
2021-08-27 $7.61 $7.61 $7.60 $7.60 $7.36 9,650
2021-08-26 $7.61 $7.61 $7.61 $7.61 $7.37 5,175
2021-08-25 $7.82 $7.82 $7.66 $7.66 $7.41 2,000
2021-08-24 $7.64 $7.73 $7.62 $7.62 $7.38 44,140
2021-08-23 $7.76 $7.76 $7.67 $7.74 $7.49 114,675
2021-08-20 $7.99 $7.99 $7.99 $7.99 $7.73 0
2021-08-19 $7.95 $7.99 $7.94 $7.99 $7.73 12,085
2021-08-18 $8.10 $8.10 $8.03 $8.03 $7.77 18,770
2021-08-17 $7.90 $7.90 $7.57 $7.90 $7.65 3,475
2021-08-16 $8.10 $8.10 $8.10 $8.10 $7.84 0
2021-08-13 $8.10 $8.10 $8.10 $8.10 $7.84 1,200
2021-08-12 $8.08 $8.08 $8.08 $8.08 $7.82 499
2021-08-11 $8.31 $8.31 $8.22 $8.22 $7.96 2,000
2021-08-10 $8.25 $8.25 $8.25 $8.25 $7.99 12,500
2021-08-09 $8.25 $8.25 $8.25 $8.25 $7.99 310
2021-08-06 $8.13 $8.13 $8.13 $8.13 $7.87 150
2021-08-05 $8.65 $8.65 $8.32 $8.39 $8.12 1,416
2021-08-04 $8.75 $8.90 $8.75 $8.85 $8.57 3,650
2021-08-03 $8.70 $8.70 $8.70 $8.70 $8.42 0
2021-08-02 $8.70 $8.70 $8.70 $8.70 $8.42 0
2021-07-30 $8.80 $8.80 $8.70 $8.70 $8.42 645
2021-07-29 $8.65 $8.65 $8.65 $8.65 $8.37 0
2021-07-28 $8.65 $8.65 $8.65 $8.65 $8.37 510
2021-07-27 $8.68 $8.68 $8.68 $8.68 $8.40 1,000
2021-07-26 $8.75 $8.75 $8.74 $8.74 $8.46 414
2021-07-23 $8.48 $8.48 $8.48 $8.48 $8.21 0
2021-07-22 $8.48 $8.48 $8.48 $8.48 $8.21 0
2021-07-21 $8.48 $8.48 $8.48 $8.48 $8.21 1,105
2021-07-20 $8.19 $8.19 $8.19 $8.19 $7.93 0
2021-07-19 $8.19 $8.19 $8.19 $8.19 $7.93 0
2021-07-16 $8.19 $8.19 $8.19 $8.19 $7.93 0
2021-07-15 $8.19 $8.19 $8.19 $8.19 $7.93 0
2021-07-14 $8.19 $8.19 $8.19 $8.19 $7.93 0
2021-07-13 $8.19 $8.19 $8.19 $8.19 $7.93 0
2021-07-12 $8.19 $8.19 $8.19 $8.19 $7.93 200
2021-07-09 $8.26 $8.26 $7.98 $7.98 $7.73 3,783
2021-07-08 $8.20 $8.20 $8.20 $8.20 $7.94 3,900
2021-07-07 $8.30 $8.30 $8.30 $8.30 $8.03 0
2021-07-06 $8.30 $8.30 $8.30 $8.30 $8.03 180
2021-07-02 $8.25 $8.25 $8.25 $8.25 $7.99 0
2021-07-01 $8.25 $8.25 $8.25 $8.25 $7.99 1,820
2021-06-30 $8.25 $8.25 $8.25 $8.25 $7.99 5,000
2021-06-29 $8.22 $8.22 $8.22 $8.22 $7.96 0
2021-06-28 $8.21 $8.22 $8.21 $8.22 $7.96 880
2021-06-25 $8.26 $8.26 $8.21 $8.22 $7.96 2,555
2021-06-24 $8.22 $8.22 $8.22 $8.22 $7.96 6
2021-06-23 $8.22 $8.22 $8.22 $8.22 $7.96 0
2021-06-22 $8.08 $8.22 $8.08 $8.22 $7.96 501
2021-06-21 $8.03 $8.03 $8.03 $8.03 $7.77 200
2021-06-18 $8.14 $8.14 $8.14 $8.14 $7.88 200
2021-06-17 $8.23 $8.23 $8.23 $8.23 $7.97 0
2021-06-16 $8.23 $8.23 $8.23 $8.23 $7.97 373
2021-06-15 $8.04 $8.04 $8.04 $8.04 $7.78 445
2021-06-14 $7.95 $8.01 $7.95 $8.01 $7.75 1,126
2021-06-11 $7.83 $7.83 $7.83 $7.83 $7.58 0
2021-06-10 $7.83 $7.83 $7.83 $7.83 $7.58 0
2021-06-09 $7.83 $7.83 $7.83 $7.83 $7.58 0
2021-06-08 $7.83 $7.83 $7.83 $7.83 $7.58 0
2021-06-07 $7.83 $7.83 $7.83 $7.83 $7.58 1,330
2021-06-04 $7.83 $7.83 $7.83 $7.83 $7.58 0
2021-06-03 $7.83 $7.83 $7.83 $7.83 $7.58 5,000
2021-06-02 $7.71 $7.71 $7.71 $7.71 $7.46 0
2021-06-01 $7.71 $7.71 $7.71 $7.71 $7.46 2,001
2021-05-28 $7.92 $7.92 $7.92 $7.92 $7.67 106
2021-05-27 $7.94 $7.94 $7.94 $7.94 $7.69 500
2021-05-26 $7.85 $7.85 $7.85 $7.85 $7.60 100
2021-05-25 $7.76 $7.76 $7.76 $7.76 $7.51 596
2021-05-24 $7.82 $7.82 $7.82 $7.82 $7.57 1,476
2021-05-21 $7.75 $7.78 $7.69 $7.74 $7.49 7,755
2021-05-20 $7.75 $7.75 $7.75 $7.75 $7.50 1,028
2021-05-19 $7.58 $7.58 $7.58 $7.58 $7.34 0
2021-05-18 $7.58 $7.58 $7.58 $7.58 $7.34 459
2021-05-17 $7.59 $7.59 $7.59 $7.59 $7.34 7
2021-05-14 $7.59 $7.59 $7.59 $7.59 $7.34 0
2021-05-13 $7.44 $7.59 $7.44 $7.59 $7.34 451
2021-05-12 $7.49 $7.49 $7.49 $7.49 $7.25 1
2021-05-11 $7.65 $7.75 $7.49 $7.49 $7.25 2,838
2021-05-10 $7.80 $7.80 $7.80 $7.80 $7.55 3,410
2021-05-07 $7.64 $7.64 $7.64 $7.64 $7.40 0
2021-05-06 $7.64 $7.64 $7.64 $7.64 $7.40 0
2021-05-05 $7.60 $7.64 $7.60 $7.64 $7.40 556
2021-05-04 $7.76 $7.76 $7.76 $7.76 $7.45 0
2021-05-03 $7.76 $7.76 $7.76 $7.76 $7.45 0
2021-04-30 $7.76 $7.76 $7.76 $7.76 $7.45 1
2021-04-29 $7.95 $7.95 $7.76 $7.76 $7.45 3,447
2021-04-28 $7.92 $7.92 $7.89 $7.89 $7.58 1,450
2021-04-27 $7.95 $7.95 $7.95 $7.95 $7.64 421
2021-04-26 $7.90 $7.90 $7.90 $7.90 $7.59 167
2021-04-23 $7.90 $7.90 $7.90 $7.90 $7.59 320
2021-04-22 $7.82 $7.87 $7.81 $7.87 $7.56 675
2021-04-21 $7.56 $7.84 $7.56 $7.84 $7.53 1,995
2021-04-20 $7.79 $7.79 $7.79 $7.79 $7.48 1,500
2021-04-19 $7.75 $7.92 $7.75 $7.92 $7.61 3,140
2021-04-16 $7.71 $7.71 $7.65 $7.65 $7.35 7,324
2021-04-15 $7.72 $7.72 $7.72 $7.72 $7.41 0
2021-04-14 $7.72 $7.72 $7.65 $7.72 $7.41 5,913
2021-04-13 $7.44 $7.55 $7.44 $7.51 $7.21 3,449
2021-04-12 $7.36 $7.40 $7.33 $7.33 $7.04 5,360
2021-04-09 $7.46 $7.46 $7.42 $7.42 $7.13 1,235
2021-04-08 $7.49 $7.49 $7.46 $7.46 $7.17 1,112
2021-04-07 $7.45 $7.45 $7.45 $7.45 $7.16 100
2021-04-06 $7.35 $7.41 $7.35 $7.41 $7.11 900
2021-04-05 $7.38 $7.38 $7.38 $7.38 $7.09 680
2021-04-01 $7.41 $7.47 $7.41 $7.47 $7.18 5,310
2021-03-31 $7.45 $7.45 $7.45 $7.45 $7.16 4,600
2021-03-30 $7.36 $7.36 $7.36 $7.36 $7.07 0
2021-03-29 $7.35 $7.36 $7.35 $7.36 $7.07 2,750
2021-03-26 $7.35 $7.35 $7.35 $7.35 $7.06 0
2021-03-25 $7.30 $7.40 $7.30 $7.35 $7.06 3,570
2021-03-24 $7.43 $7.43 $7.43 $7.43 $7.13 0
2021-03-23 $7.43 $7.43 $7.43 $7.43 $7.13 0
2021-03-22 $7.36 $7.43 $7.36 $7.43 $7.13 1,126
2021-03-19 $7.38 $7.38 $7.38 $7.38 $7.08 1
2021-03-18 $7.38 $7.38 $7.38 $7.38 $7.08 0
2021-03-17 $7.38 $7.38 $7.38 $7.38 $7.08 5,000
2021-03-16 $7.43 $7.43 $7.43 $7.43 $7.14 2,500
2021-03-15 $7.43 $7.43 $7.43 $7.43 $7.14 1,060
2021-03-12 $7.59 $7.59 $7.59 $7.59 $7.29 0
2021-03-11 $7.50 $7.63 $7.50 $7.59 $7.29 5,635
2021-03-10 $7.41 $7.46 $7.41 $7.46 $7.16 3,520
2021-03-09 $7.49 $7.49 $7.49 $7.49 $7.19 500
2021-03-08 $7.42 $7.50 $7.39 $7.39 $7.10 9,355
2021-03-05 $7.35 $7.48 $7.35 $7.48 $7.18 3,816
2021-03-04 $7.39 $7.39 $7.39 $7.39 $7.10 1,260
2021-03-03 $7.48 $7.52 $7.48 $7.52 $7.22 4,000
2021-03-02 $7.62 $7.62 $7.62 $7.62 $7.32 0
2021-03-01 $7.46 $7.62 $7.46 $7.62 $7.32 3,026
2021-02-26 $7.53 $7.53 $7.53 $7.53 $7.23 810
2021-02-25 $7.54 $7.54 $7.54 $7.54 $7.24 9,700
2021-02-24 $7.50 $7.54 $7.50 $7.54 $7.24 9,700
2021-02-23 $7.41 $7.47 $7.40 $7.40 $7.11 6,312
2021-02-22 $7.50 $7.50 $7.50 $7.50 $7.20 0
2021-02-19 $7.50 $7.50 $7.50 $7.50 $7.20 1,533
2021-02-18 $7.49 $7.49 $7.49 $7.49 $7.19 400
2021-02-17 $7.49 $7.49 $7.49 $7.49 $7.19 0
2021-02-16 $7.49 $7.49 $7.49 $7.49 $7.19 400
2021-02-12 $7.54 $7.55 $7.48 $7.55 $7.25 458
2021-02-11 $7.31 $7.54 $7.31 $7.45 $7.16 11,095
2021-02-10 $7.47 $7.47 $7.25 $7.41 $7.12 724
2021-02-09 $7.41 $7.41 $7.41 $7.41 $7.12 724
2021-02-08 $7.40 $7.44 $7.40 $7.44 $7.15 2,600
2021-02-05 $7.46 $7.46 $7.40 $7.40 $7.11 8,689
2021-02-04 $7.45 $7.46 $7.45 $7.46 $7.17 314
2021-02-03 $7.41 $7.43 $7.40 $7.40 $7.11 1,062
2021-02-02 $7.35 $7.35 $7.35 $7.35 $7.06 0
2021-02-01 $7.30 $7.49 $7.30 $7.35 $7.06 1,150
2021-01-29 $7.51 $7.51 $7.35 $7.35 $7.06 9,937
2021-01-28 $7.51 $7.51 $7.51 $7.51 $7.21 325
2021-01-27 $7.61 $7.61 $7.61 $7.61 $7.25 11
2021-01-26 $7.61 $7.61 $7.61 $7.61 $7.25 200
2021-01-25 $7.60 $7.60 $7.60 $7.60 $7.24 0
2021-01-22 $7.56 $7.60 $7.56 $7.60 $7.24 2,030
2021-01-21 $7.65 $7.65 $7.65 $7.65 $7.29 0
2021-01-20 $7.65 $7.75 $7.65 $7.65 $7.29 6,600
2021-01-19 $7.41 $7.41 $7.41 $7.41 $7.06 10
2021-01-15 $7.41 $7.41 $7.41 $7.41 $7.06 4,750
2021-01-14 $7.49 $7.49 $7.41 $7.41 $7.06 17,335
2021-01-13 $7.52 $7.52 $7.52 $7.52 $7.17 1,010
2021-01-12 $7.46 $7.53 $7.46 $7.53 $7.18 4,010
2021-01-11 $7.44 $7.45 $7.44 $7.45 $7.10 2,245
2021-01-08 $7.49 $7.54 $7.49 $7.54 $7.18 1,107
2021-01-07 $7.33 $7.33 $7.33 $7.33 $6.98 0
2021-01-06 $7.33 $7.33 $7.33 $7.33 $6.98 0
2021-01-05 $7.33 $7.33 $7.33 $7.33 $6.98 1,502
2021-01-04 $7.11 $7.31 $7.11 $7.23 $6.89 5,965
2020-12-31 $7.00 $7.00 $7.00 $7.00 $6.67 3
2020-12-30 $7.00 $7.00 $7.00 $7.00 $6.67 620
2020-12-29 $6.94 $6.94 $6.94 $6.94 $6.62 4,030
2020-12-28 $6.97 $6.97 $6.97 $6.97 $6.64 50
2020-12-24 $6.97 $6.97 $6.97 $6.97 $6.64 5,880
2020-12-23 $7.00 $7.00 $7.00 $7.00 $6.67 161
2020-12-22 $6.64 $7.00 $6.64 $6.87 $6.55 20,925
2020-12-21 $6.88 $6.88 $6.88 $6.88 $6.55 2,250
2020-12-18 $7.00 $7.00 $6.96 $6.96 $6.63 2,090
2020-12-17 $7.05 $7.05 $7.05 $7.05 $6.72 3,995
2020-12-16 $6.94 $6.94 $6.94 $6.94 $6.61 1,000
2020-12-15 $7.02 $7.02 $6.95 $6.95 $6.62 2,183
2020-12-14 $6.84 $6.84 $6.84 $6.84 $6.52 0
2020-12-11 $6.92 $7.05 $6.84 $6.84 $6.52 7,020
2020-12-10 $6.74 $6.92 $6.74 $6.92 $6.59 2,900
2020-12-09 $6.77 $6.77 $6.77 $6.77 $6.45 200
2020-12-08 $6.82 $6.82 $6.80 $6.80 $6.48 22,650
2020-12-07 $6.78 $6.79 $6.78 $6.79 $6.47 1,260
2020-12-04 $6.82 $6.82 $6.82 $6.82 $6.50 3,150
2020-12-03 $6.53 $6.53 $6.53 $6.53 $6.22 89
2020-12-02 $6.64 $6.64 $6.53 $6.53 $6.22 935
2020-12-01 $6.77 $6.77 $6.77 $6.77 $6.45 1,188
2020-11-30 $6.74 $6.80 $6.65 $6.78 $6.46 17,420
2020-11-27 $6.87 $6.87 $6.87 $6.87 $6.55 0
2020-11-25 $6.62 $6.87 $6.62 $6.87 $6.55 3,255
2020-11-24 $6.69 $6.69 $6.69 $6.69 $6.37 22
2020-11-23 $6.69 $6.69 $6.69 $6.69 $6.37 0
2020-11-20 $6.69 $6.69 $6.69 $6.69 $6.37 22
2020-11-19 $6.69 $6.69 $6.69 $6.69 $6.37 1,355
2020-11-18 $6.69 $6.69 $6.69 $6.69 $6.37 600
2020-11-17 $6.76 $6.79 $6.76 $6.79 $6.47 2,750
2020-11-16 $6.75 $6.75 $6.75 $6.75 $6.43 90
2020-11-13 $6.53 $6.75 $6.53 $6.75 $6.43 3,991
2020-11-12 $6.71 $6.71 $6.71 $6.71 $6.39 200
2020-11-11 $6.75 $6.75 $6.75 $6.75 $6.43 2,700
2020-11-10 $6.60 $6.60 $6.60 $6.60 $6.29 3,100
2020-11-09 $6.95 $6.95 $6.95 $6.95 $6.62 1,354
2020-11-06 $6.67 $6.67 $6.67 $6.67 $6.36 1,935
2020-11-05 $6.60 $6.60 $6.60 $6.60 $6.29 0
2020-11-04 $6.66 $6.66 $6.56 $6.60 $6.29 10,227
2020-11-03 $6.60 $6.60 $6.41 $6.41 $6.11 1,800
2020-11-02 $6.33 $6.33 $6.33 $6.33 $6.03 0
2020-10-30 $6.25 $6.33 $6.25 $6.33 $6.03 2,721
2020-10-29 $6.46 $6.46 $6.42 $6.42 $6.12 4,699
2020-10-28 $6.54 $6.56 $6.54 $6.56 $6.25 315
2020-10-27 $6.67 $6.67 $6.67 $6.67 $6.30 677
2020-10-26 $6.62 $6.63 $6.62 $6.63 $6.26 1,175
2020-10-23 $6.72 $6.73 $6.62 $6.62 $6.25 3,535
2020-10-22 $6.69 $6.69 $6.65 $6.65 $6.28 3,770
2020-10-21 $6.69 $6.73 $6.63 $6.70 $6.33 4,285
2020-10-20 $6.70 $6.70 $6.70 $6.70 $6.33 1,440
2020-10-19 $6.75 $6.75 $6.73 $6.73 $6.36 4,865
2020-10-16 $6.76 $6.76 $6.76 $6.76 $6.39 1,865
2020-10-15 $6.86 $6.86 $6.86 $6.86 $6.47 1
2020-10-14 $6.86 $6.86 $6.86 $6.86 $6.47 2,200
2020-10-13 $6.68 $6.68 $6.68 $6.68 $6.31 30
2020-10-12 $6.68 $6.68 $6.68 $6.68 $6.31 2,750
2020-10-09 $6.74 $6.74 $6.74 $6.74 $6.37 0
2020-10-08 $6.74 $6.74 $6.74 $6.74 $6.37 1,200
2020-10-07 $6.74 $6.74 $6.74 $6.74 $6.37 1,013
2020-10-06 $6.76 $6.76 $6.76 $6.76 $6.38 700
2020-10-05 $6.66 $6.66 $6.66 $6.66 $6.29 5
2020-10-02 $6.66 $6.66 $6.66 $6.66 $6.29 2,595
2020-10-01 $6.65 $6.65 $6.65 $6.65 $6.28 2,005
2020-09-30 $6.65 $6.65 $6.65 $6.65 $6.28 0
2020-09-29 $6.67 $6.67 $6.61 $6.65 $6.23 788
2020-09-28 $6.62 $6.62 $6.62 $6.62 $6.20 3,675
2020-09-25 $6.52 $6.53 $6.52 $6.53 $6.11 772
2020-09-24 $6.51 $6.51 $6.51 $6.51 $6.09 1,910
2020-09-23 $6.56 $6.56 $6.50 $6.50 $6.09 2,105
2020-09-22 $6.36 $6.45 $6.36 $6.45 $6.04 321
2020-09-21 $6.40 $6.40 $6.40 $6.40 $5.99 1,083
2020-09-18 $6.60 $6.60 $6.60 $6.60 $6.18 200
2020-09-17 $6.38 $6.44 $6.34 $6.44 $6.03 9,995
2020-09-16 $6.34 $6.40 $6.34 $6.34 $5.94 10,609
2020-09-15 $6.42 $6.42 $6.42 $6.42 $6.01 901
2020-09-14 $6.30 $6.31 $6.16 $6.17 $5.77 7,830
2020-09-11 $6.25 $6.25 $6.25 $6.25 $5.85 735
2020-09-10 $6.19 $6.20 $6.19 $6.20 $5.80 830
2020-09-09 $6.35 $6.35 $6.30 $6.30 $5.90 962
2020-09-08 $6.20 $6.26 $6.20 $6.26 $5.86 7,228
2020-09-04 $6.33 $6.33 $6.33 $6.33 $5.93 600
2020-09-03 $6.41 $6.43 $6.33 $6.43 $6.02 3,496
2020-09-02 $6.58 $6.58 $6.30 $6.58 $6.16 18,629
2020-09-01 $6.41 $6.45 $6.41 $6.45 $6.04 8,200
2020-08-31 $6.45 $6.45 $6.20 $6.28 $5.88 932
2020-08-28 $6.50 $6.50 $6.44 $6.44 $6.03 4,100
2020-08-27 $6.35 $6.35 $6.24 $6.25 $5.85 8,435
2020-08-26 $6.35 $6.40 $6.34 $6.34 $5.93 3,300
2020-08-25 $6.34 $6.34 $6.34 $6.34 $5.94 0
2020-08-24 $6.34 $6.39 $6.34 $6.34 $5.94 2,050
2020-08-21 $6.22 $6.22 $6.21 $6.21 $5.81 3,015
2020-08-20 $6.27 $6.27 $6.27 $6.27 $5.87 133
2020-08-19 $6.36 $6.36 $6.25 $6.25 $5.85 5,332
2020-08-18 $6.39 $6.39 $6.39 $6.39 $5.98 504
2020-08-17 $6.38 $6.38 $6.38 $6.38 $5.97 0
2020-08-14 $6.38 $6.38 $6.38 $6.38 $5.97 17
2020-08-13 $6.33 $6.38 $6.33 $6.38 $5.97 7,494
2020-08-12 $6.43 $6.43 $6.43 $6.43 $6.02 733
2020-08-11 $6.27 $6.27 $6.20 $6.20 $5.80 1,540
2020-08-10 $6.24 $6.24 $6.20 $6.20 $5.80 2,836
2020-08-07 $6.28 $6.28 $6.20 $6.20 $5.80 1,584
2020-08-06 $6.39 $6.41 $6.39 $6.41 $6.00 5,580
2020-08-05 $6.45 $6.45 $6.45 $6.45 $6.04 400
2020-08-04 $6.32 $6.32 $6.32 $6.32 $5.91 800
2020-08-03 $6.07 $6.07 $6.07 $6.07 $5.68 27,856
2020-07-31 $5.95 $5.95 $5.95 $5.95 $5.57 3,500
2020-07-30 $5.90 $5.92 $5.90 $5.92 $5.54 10,280
2020-07-29 $5.95 $6.02 $5.89 $6.01 $5.63 3,740
2020-07-28 $6.02 $6.07 $5.95 $6.07 $5.68 10,102
2020-07-27 $6.04 $6.04 $6.04 $6.04 $5.65 265
2020-07-24 $6.00 $6.00 $6.00 $6.00 $5.62 0
2020-07-23 $6.02 $6.06 $5.99 $6.00 $5.62 5,291
2020-07-22 $6.04 $6.04 $6.04 $6.04 $5.65 1,250
2020-07-21 $6.12 $6.12 $6.12 $6.12 $5.73 290
2020-07-20 $6.08 $6.08 $6.08 $6.08 $5.69 600
2020-07-17 $5.98 $5.98 $5.98 $5.98 $5.60 0
2020-07-16 $5.98 $5.98 $5.98 $5.98 $5.60 19,424
2020-07-15 $5.94 $6.02 $5.94 $6.02 $5.64 5,235
2020-07-14 $5.94 $5.95 $5.94 $5.95 $5.57 1,730
2020-07-13 $5.92 $5.92 $5.92 $5.92 $5.54 200
2020-07-10 $6.05 $6.10 $5.96 $6.10 $5.71 5,580
2020-07-09 $6.00 $6.00 $6.00 $6.00 $5.62 0
2020-07-08 $6.01 $6.01 $6.00 $6.00 $5.62 9,563
2020-07-07 $5.95 $5.95 $5.95 $5.95 $5.57 8,900
2020-07-06 $5.95 $5.95 $5.95 $5.95 $5.57 0
2020-07-02 $5.95 $5.95 $5.95 $5.95 $5.57 0
2020-07-01 $5.95 $5.95 $5.95 $5.95 $5.57 0
2020-06-30 $5.98 $5.98 $5.95 $5.95 $5.57 1,200
2020-06-29 $5.70 $5.84 $5.70 $5.84 $5.47 2,575
2020-06-26 $5.86 $5.90 $5.86 $5.90 $5.52 1,051
2020-06-25 $5.86 $5.86 $5.86 $5.86 $5.49 1,545
2020-06-24 $5.77 $5.77 $5.71 $5.71 $5.35 1,650
2020-06-23 $5.80 $5.83 $5.78 $5.78 $5.41 2,672
2020-06-22 $5.81 $5.81 $5.81 $5.81 $5.44 1,244
2020-06-19 $5.92 $5.92 $5.85 $5.85 $5.48 3,950
2020-06-18 $5.93 $5.93 $5.93 $5.93 $5.55 5,850
2020-06-17 $6.05 $6.05 $5.80 $5.80 $5.43 2,314
2020-06-16 $5.98 $5.98 $5.89 $5.89 $5.51 6,575
2020-06-15 $5.85 $5.85 $5.85 $5.85 $5.48 166
2020-06-12 $5.99 $5.99 $5.91 $5.91 $5.53 18,240
2020-06-11 $5.99 $5.99 $5.85 $5.85 $5.48 9,254
2020-06-10 $6.06 $6.06 $6.06 $6.06 $5.67 1,000
2020-06-09 $6.12 $6.12 $5.99 $5.99 $5.61 4,603
2020-06-08 $6.10 $6.13 $6.05 $6.13 $5.74 8,571
2020-06-05 $6.14 $6.14 $6.14 $6.14 $5.75 250
2020-06-04 $5.98 $6.05 $5.98 $6.05 $5.66 8,900
2020-06-03 $6.03 $6.07 $6.03 $6.07 $5.68 8,875
2020-06-02 $5.99 $6.03 $5.96 $6.03 $5.65 5,531
2020-06-01 $6.04 $6.04 $6.04 $6.04 $5.65 7,000
2020-05-29 $5.94 $5.94 $5.91 $5.91 $5.53 7,350
2020-05-28 $5.83 $5.87 $5.77 $5.87 $5.50 36,045
2020-05-27 $6.37 $6.37 $6.12 $6.24 $5.84 11,086
2020-05-26 $6.99 $7.09 $6.99 $7.00 $6.55 4,650
2020-05-22 $6.85 $6.85 $6.85 $6.85 $6.41 3,302
2020-05-21 $6.86 $6.86 $6.86 $6.86 $6.42 100
2020-05-20 $7.07 $7.07 $7.07 $7.07 $6.62 3,750
2020-05-19 $7.00 $7.00 $7.00 $7.00 $6.55 536
2020-05-18 $6.80 $6.80 $6.80 $6.80 $6.37 34
2020-05-15 $6.80 $6.80 $6.80 $6.80 $6.37 805
2020-05-14 $7.00 $7.00 $7.00 $7.00 $6.55 0
2020-05-13 $7.00 $7.00 $7.00 $7.00 $6.55 0
2020-05-12 $7.00 $7.00 $7.00 $7.00 $6.55 0
2020-05-11 $6.98 $7.00 $6.98 $7.00 $6.55 6,100
2020-05-08 $6.84 $6.84 $6.84 $6.84 $6.40 0
2020-05-07 $6.87 $6.87 $6.84 $6.84 $6.40 2,187
2020-05-06 $6.78 $6.78 $6.78 $6.78 $6.35 0
2020-05-05 $6.72 $6.72 $6.72 $6.72 $6.29 10
2020-05-04 $6.78 $6.78 $6.78 $6.78 $6.35 0
2020-05-01 $6.78 $6.78 $6.78 $6.78 $6.35 0
2020-04-30 $6.78 $6.78 $6.78 $6.78 $6.30 450
2020-04-29 $6.91 $6.91 $6.87 $6.87 $6.38 6,600
2020-04-28 $6.91 $6.96 $6.86 $6.86 $6.37 5,700
2020-04-27 $6.74 $6.74 $6.74 $6.74 $6.26 1
2020-04-24 $6.76 $6.85 $6.74 $6.74 $6.26 5,140
2020-04-23 $7.16 $7.16 $7.16 $7.16 $6.65 4,000
2020-04-22 $7.11 $7.35 $7.11 $7.15 $6.64 3,305
2020-04-21 $6.94 $6.94 $6.94 $6.94 $6.45 0
2020-04-20 $6.94 $6.94 $6.94 $6.94 $6.45 681
2020-04-17 $6.75 $6.75 $6.75 $6.75 $6.27 6,410
2020-04-16 $6.77 $6.77 $6.77 $6.77 $6.29 0
2020-04-15 $6.70 $6.77 $6.70 $6.77 $6.29 7,290
2020-04-14 $6.74 $6.84 $6.74 $6.84 $6.35 48,034
2020-04-13 $6.79 $6.90 $6.79 $6.82 $6.34 4,705
2020-04-09 $6.82 $6.82 $6.78 $6.78 $6.30 4,990
2020-04-08 $6.63 $6.87 $6.63 $6.87 $6.38 6,940
2020-04-07 $6.22 $6.22 $6.22 $6.22 $5.78 0
2020-04-06 $6.22 $6.22 $6.22 $6.22 $5.78 0
2020-04-03 $6.23 $6.23 $6.22 $6.22 $5.78 27,040
2020-04-02 $6.40 $6.50 $6.40 $6.50 $6.04 6,400
2020-04-01 $6.02 $6.30 $6.02 $6.30 $5.85 19,086
2020-03-31 $6.21 $6.21 $6.21 $6.21 $5.77 4,599
2020-03-30 $6.10 $6.21 $6.10 $6.21 $5.77 3,080
2020-03-27 $6.09 $6.20 $6.09 $6.12 $5.68 1,628
2020-03-26 $5.79 $5.79 $5.79 $5.79 $5.38 138,000
2020-03-25 $5.79 $5.79 $5.79 $5.79 $5.38 195
2020-03-24 $5.79 $5.79 $5.56 $5.76 $5.35 15,070
2020-03-23 $5.29 $5.79 $5.24 $5.79 $5.38 14,175
2020-03-20 $5.82 $5.82 $5.59 $5.59 $5.19 3,615
2020-03-19 $5.58 $5.63 $5.42 $5.53 $5.14 14,870
2020-03-18 $5.50 $5.55 $5.50 $5.55 $5.16 17,797
2020-03-17 $5.81 $5.94 $5.52 $5.79 $5.38 21,632
2020-03-16 $5.38 $5.90 $5.38 $5.68 $5.28 22,360
2020-03-13 $5.79 $6.43 $5.79 $6.43 $5.97 22,300
2020-03-12 $5.81 $5.88 $5.60 $5.60 $5.20 7,370
2020-03-11 $6.55 $6.55 $6.30 $6.36 $5.91 6,750
2020-03-10 $6.50 $6.64 $6.50 $6.55 $6.08 58,360
2020-03-09 $6.20 $6.25 $6.20 $6.20 $5.76 3,850
2020-03-06 $6.49 $6.49 $6.26 $6.26 $5.81 2,770
2020-03-05 $6.34 $6.34 $6.34 $6.34 $5.89 845
2020-03-04 $6.54 $6.54 $6.54 $6.54 $6.08 3,230
2020-03-03 $6.36 $6.36 $6.32 $6.32 $5.87 3,075
2020-03-02 $6.24 $6.33 $6.24 $6.33 $5.88 3,830
2020-02-28 $5.94 $6.20 $5.82 $6.20 $5.76 18,628
2020-02-27 $6.42 $6.45 $6.40 $6.40 $5.94 3,200
2020-02-26 $6.35 $6.46 $6.35 $6.40 $5.94 3,390
2020-02-25 $6.23 $6.23 $6.23 $6.23 $5.79 0
2020-02-24 $6.23 $6.23 $6.23 $6.23 $5.79 1,800
2020-02-21 $6.47 $6.47 $6.47 $6.47 $6.01 1,500
2020-02-20 $6.58 $6.58 $6.58 $6.58 $6.11 200
2020-02-19 $6.70 $6.70 $6.70 $6.70 $6.22 2,000
2020-02-18 $6.55 $6.55 $6.55 $6.55 $6.08 360
2020-02-14 $6.53 $6.53 $6.53 $6.53 $6.07 0
2020-02-13 $6.50 $6.54 $6.50 $6.53 $6.07 2,567
2020-02-12 $6.67 $6.67 $6.67 $6.67 $6.20 900
2020-02-11 $6.50 $6.50 $6.50 $6.50 $6.04 100
2020-02-10 $6.38 $6.38 $6.38 $6.38 $5.93 1,496
2020-02-07 $6.18 $6.24 $6.15 $6.15 $5.71 6,560
2020-02-06 $6.49 $6.49 $6.49 $6.49 $6.03 0
2020-02-04 $6.45 $6.49 $6.45 $6.49 $6.03 2,280
2020-02-03 $6.33 $6.33 $6.22 $6.32 $5.87 6,605
2020-01-31 $6.22 $6.31 $6.22 $6.31 $5.86 5,607
2020-01-30 $6.40 $6.49 $6.40 $6.44 $5.98 3,560
2020-01-29 $6.46 $6.46 $6.36 $6.36 $5.86 6,495
2020-01-28 $6.46 $6.48 $6.46 $6.46 $5.95 5,500
2020-01-27 $6.48 $6.48 $6.48 $6.48 $5.97 0
2020-01-24 $6.48 $6.48 $6.48 $6.48 $5.97 1,000
2020-01-23 $6.42 $6.42 $6.42 $6.42 $5.91 0
2020-01-22 $6.51 $6.51 $6.42 $6.42 $5.91 850
2020-01-21 $6.58 $6.58 $6.58 $6.58 $6.06 50
2020-01-17 $6.58 $6.58 $6.58 $6.58 $6.06 0
2020-01-16 $6.58 $6.58 $6.58 $6.58 $6.06 3,235
2020-01-15 $6.45 $6.45 $6.45 $6.45 $5.94 740
2020-01-14 $6.45 $6.45 $6.45 $6.45 $5.94 0
2020-01-13 $6.45 $6.45 $6.45 $6.45 $5.94 200
2020-01-10 $6.32 $6.32 $6.32 $6.32 $5.82 0
2020-01-09 $6.32 $6.32 $6.32 $6.32 $5.82 0
2020-01-08 $6.32 $6.32 $6.32 $6.32 $5.82 0
2020-01-07 $6.32 $6.32 $6.32 $6.32 $5.82 0
2020-01-06 $6.35 $6.35 $6.32 $6.32 $5.82 1,150
2020-01-03 $6.42 $6.42 $6.42 $6.42 $5.91 1,000
2020-01-02 $6.51 $6.61 $6.51 $6.61 $6.09 650
2019-12-31 $6.51 $6.51 $6.51 $6.51 $6.00 100
2019-12-30 $6.51 $6.51 $6.51 $6.51 $6.00 930
2019-12-27 $6.51 $6.51 $6.51 $6.51 $6.00 0
2019-12-26 $6.51 $6.51 $6.51 $6.51 $6.00 0
2019-12-24 $6.51 $6.51 $6.51 $6.51 $6.00 540
2019-12-23 $6.45 $6.48 $6.45 $6.48 $5.97 2,610
2019-12-20 $6.69 $6.69 $6.69 $6.69 $6.16 0
2019-12-19 $6.69 $6.69 $6.69 $6.69 $6.16 2,060
2019-12-18 $6.55 $6.55 $6.54 $6.54 $6.02 9,450
2019-12-17 $6.65 $6.65 $6.65 $6.65 $6.12 2,095
2019-12-16 $6.48 $6.59 $6.48 $6.59 $6.07 3,065
2019-12-13 $6.59 $6.59 $6.59 $6.59 $6.07 0
2019-12-12 $6.59 $6.59 $6.59 $6.59 $6.07 0
2019-12-11 $6.59 $6.59 $6.59 $6.59 $6.07 0
2019-12-10 $6.59 $6.59 $6.59 $6.59 $6.07 0
2019-12-09 $6.59 $6.59 $6.59 $6.59 $6.07 2,000
2019-12-06 $6.35 $6.35 $6.35 $6.35 $5.85 0
2019-12-05 $6.35 $6.35 $6.35 $6.35 $5.85 0
2019-12-04 $6.35 $6.35 $6.35 $6.35 $5.85 6,000
2019-12-03 $6.32 $6.32 $6.32 $6.32 $5.82 0
2019-12-02 $6.34 $6.52 $6.32 $6.32 $5.82 2,725
2019-11-29 $6.40 $6.40 $6.40 $6.40 $5.89 0
2019-11-27 $6.40 $6.40 $6.40 $6.40 $5.89 0
2019-11-26 $6.36 $6.40 $6.36 $6.40 $5.89 3,351
2019-11-25 $6.55 $6.55 $6.55 $6.55 $6.03 2,418
2019-11-22 $6.46 $6.46 $6.46 $6.46 $5.95 0
2019-11-21 $6.42 $6.46 $6.42 $6.46 $5.95 1,100
2019-11-20 $6.57 $6.57 $6.57 $6.57 $6.05 0
2019-11-19 $6.57 $6.57 $6.57 $6.57 $6.05 210
2019-11-18 $6.35 $6.35 $6.35 $6.35 $5.85 0
2019-11-15 $6.35 $6.35 $6.35 $6.35 $5.85 0
2019-11-14 $6.35 $6.35 $6.35 $6.35 $5.85 700
2019-11-13 $6.50 $6.50 $6.50 $6.50 $5.99 0
2019-11-12 $6.50 $6.50 $6.50 $6.50 $5.99 260
2019-11-11 $6.75 $6.75 $6.75 $6.75 $6.22 0
2019-11-08 $6.75 $6.75 $6.75 $6.75 $6.22 0
2019-11-07 $6.76 $6.82 $6.68 $6.75 $6.22 7,137
2019-11-06 $6.70 $6.70 $6.70 $6.70 $6.17 385
2019-11-05 $6.67 $6.67 $6.67 $6.67 $6.14 0
2019-11-04 $6.67 $6.67 $6.67 $6.67 $6.14 0
2019-11-01 $6.67 $6.67 $6.67 $6.67 $6.14 1,645
2019-10-31 $6.63 $6.63 $6.63 $6.63 $6.06 0
2019-10-30 $6.63 $6.63 $6.63 $6.63 $6.06 32,000
2019-10-29 $6.78 $6.78 $6.63 $6.63 $6.06 500
2019-10-28 $6.57 $6.57 $6.57 $6.57 $6.00 0
2019-10-25 $6.40 $6.57 $6.40 $6.57 $6.00 2,728
2019-10-24 $6.14 $6.14 $6.14 $6.14 $5.61 1,751
2019-10-23 $6.14 $6.14 $6.14 $6.14 $5.61 119
2019-10-22 $6.14 $6.14 $6.14 $6.14 $5.61 15,550
2019-10-21 $6.09 $6.09 $6.05 $6.06 $5.54 6,525
2019-10-18 $6.07 $6.07 $6.07 $6.07 $5.54 0
2019-10-17 $6.11 $6.11 $6.07 $6.07 $5.54 3,460
2019-10-16 $6.07 $6.08 $6.07 $6.08 $5.55 2,500
2019-10-15 $6.11 $6.15 $6.11 $6.15 $5.62 15,550
2019-10-14 $6.14 $6.14 $6.14 $6.14 $5.61 0
2019-10-11 $6.18 $6.18 $6.15 $6.15 $5.62 5,310
2019-10-10 $6.14 $6.14 $6.14 $6.14 $5.61 0
2019-10-09 $6.14 $6.14 $6.04 $6.14 $5.56 6,780
2019-10-08 $6.10 $6.10 $6.10 $6.10 $5.52 513
2019-10-07 $6.16 $6.16 $6.16 $6.16 $5.58 1,800
2019-10-04 $6.10 $6.11 $6.10 $6.11 $5.53 1,504
2019-10-03 $6.05 $6.07 $6.05 $6.07 $5.50 1,739
2019-10-02 $6.17 $6.17 $6.17 $6.17 $5.59 0
2019-10-01 $6.17 $6.17 $6.17 $6.17 $5.59 0
2019-09-30 $6.17 $6.17 $6.17 $6.17 $5.59 0
2019-09-27 $6.17 $6.17 $6.17 $6.17 $5.59 2,000
2019-09-26 $6.16 $6.16 $6.09 $6.15 $5.57 4,837
2019-09-25 $6.10 $6.10 $6.07 $6.10 $5.52 8,200
2019-09-24 $6.07 $6.07 $6.07 $6.07 $5.50 0
2019-09-23 $5.99 $6.07 $5.99 $6.07 $5.50 9,876
2019-09-20 $6.18 $6.18 $6.18 $6.18 $5.60 162
2019-09-19 $6.18 $6.18 $6.18 $6.18 $5.60 1,275
2019-09-18 $6.21 $6.21 $6.21 $6.21 $5.62 0
2019-09-17 $6.21 $6.21 $6.21 $6.21 $5.62 0
2019-09-16 $6.21 $6.21 $6.21 $6.21 $5.62 0
2019-09-13 $6.21 $6.21 $6.21 $6.21 $5.62 0
2019-09-12 $6.16 $6.22 $6.06 $6.21 $5.62 5,960
2019-09-11 $6.12 $6.12 $6.12 $6.12 $5.54 3
2019-09-10 $6.12 $6.12 $6.12 $6.12 $5.54 2,625
2019-09-09 $6.25 $6.25 $6.25 $6.25 $5.66 2,070
2019-09-06 $6.07 $6.07 $6.07 $6.07 $5.50 9,000
2019-09-05 $6.12 $6.12 $6.12 $6.12 $5.54 1,355
2019-09-04 $6.11 $6.11 $5.99 $5.99 $5.42 11,571
2019-09-03 $5.99 $5.99 $5.99 $5.99 $5.42 2,825
2019-08-30 $6.05 $6.05 $6.05 $6.05 $5.48 4,250
2019-08-29 $5.94 $5.94 $5.85 $5.85 $5.30 4,665
2019-08-28 $6.00 $6.00 $5.90 $5.90 $5.34 4,335
2019-08-27 $5.77 $5.77 $5.77 $5.77 $5.22 888
2019-08-26 $5.79 $5.79 $5.79 $5.79 $5.24 0
2019-08-23 $5.79 $5.79 $5.79 $5.79 $5.24 600
2019-08-22 $5.91 $5.95 $5.91 $5.95 $5.39 9,708
2019-08-21 $6.08 $6.08 $6.08 $6.08 $5.51 1,510
2019-08-20 $5.87 $6.00 $5.87 $6.00 $5.43 9,290
2019-08-19 $5.93 $5.97 $5.88 $5.92 $5.36 9,235
2019-08-16 $5.90 $5.99 $5.83 $5.94 $5.37 12,980
2019-08-15 $5.97 $5.97 $5.97 $5.97 $5.41 500
2019-08-14 $6.08 $6.08 $6.08 $6.08 $5.51 400
2019-08-13 $6.08 $6.08 $6.08 $6.08 $5.51 420
2019-08-12 $5.92 $5.92 $5.89 $5.89 $5.33 1,500
2019-08-09 $5.92 $5.92 $5.89 $5.89 $5.33 1,500
2019-08-08 $5.92 $5.92 $5.89 $5.89 $5.33 1,540
2019-08-07 $5.84 $5.84 $5.84 $5.84 $5.29 2,975
2019-08-06 $5.80 $5.80 $5.80 $5.80 $5.25 1,500
2019-08-05 $5.70 $5.76 $5.64 $5.64 $5.11 3,955
2019-08-02 $5.83 $5.83 $5.76 $5.83 $5.28 6,000
2019-08-01 $5.72 $5.72 $5.65 $5.65 $5.12 3,860
2019-07-31 $5.81 $5.81 $5.81 $5.81 $5.26 2,000
2019-07-30 $5.77 $5.82 $5.72 $5.72 $5.18 8,555
2019-07-29 $5.93 $5.93 $5.93 $5.93 $5.37 2,900
2019-07-26 $5.93 $5.93 $5.93 $5.93 $5.37 2,865
2019-07-25 $5.94 $5.94 $5.94 $5.94 $5.38 2,955
2019-07-24 $5.94 $5.94 $5.94 $5.94 $5.38 930
2019-07-23 $5.94 $5.94 $5.91 $5.91 $5.35 3,311
2019-07-22 $5.94 $5.94 $5.94 $5.94 $5.38 0
2019-07-19 $5.94 $5.94 $5.94 $5.94 $5.38 1,750
2019-07-18 $5.83 $5.91 $5.83 $5.91 $5.35 6,272
2019-07-17 $5.94 $5.94 $5.92 $5.92 $5.36 647
2019-07-16 $5.84 $5.84 $5.84 $5.84 $5.29 2,000
2019-07-15 $5.96 $5.96 $5.96 $5.96 $5.40 1,015
2019-07-12 $5.94 $5.94 $5.94 $5.94 $5.38 0
2019-07-11 $5.84 $5.94 $5.84 $5.94 $5.38 1,920
2019-07-10 $5.82 $5.92 $5.76 $5.89 $5.33 10,115
2019-07-09 $5.89 $5.89 $5.89 $5.89 $5.33 450
2019-07-08 $5.83 $5.83 $5.83 $5.83 $5.28 4,945
2019-07-05 $5.84 $5.84 $5.84 $5.84 $5.29 0
2019-07-03 $5.84 $5.84 $5.84 $5.84 $5.29 0
2019-07-02 $5.79 $5.84 $5.79 $5.84 $5.29 11,500
2019-07-01 $5.89 $5.89 $5.89 $5.89 $5.33 4,750
2019-06-28 $5.80 $5.80 $5.80 $5.80 $5.25 0
2019-06-27 $5.80 $5.80 $5.80 $5.80 $5.25 0
2019-06-26 $5.79 $5.80 $5.79 $5.80 $5.25 2,604
2019-06-25 $5.84 $5.84 $5.84 $5.84 $5.29 0
2019-06-24 $5.87 $5.87 $5.84 $5.84 $5.29 4,015
2019-06-21 $5.84 $5.84 $5.84 $5.84 $5.29 4,655
2019-06-20 $5.80 $5.80 $5.80 $5.80 $5.25 2,100
2019-06-19 $5.75 $5.75 $5.75 $5.75 $5.21 2,600
2019-06-18 $5.56 $5.64 $5.56 $5.61 $5.08 8,375
2019-06-17 $5.46 $5.53 $5.46 $5.53 $5.01 3,240
2019-06-14 $5.57 $5.57 $5.57 $5.57 $5.04 1,125
2019-06-13 $5.54 $5.54 $5.54 $5.54 $5.02 7,716
2019-06-12 $5.50 $5.50 $5.50 $5.50 $4.98 5,500
2019-06-11 $5.57 $5.57 $5.50 $5.50 $4.98 3,696
2019-06-10 $5.50 $5.55 $5.44 $5.55 $5.03 11,050
2019-06-07 $5.50 $5.50 $5.50 $5.50 $4.98 85
2019-06-06 $5.50 $5.50 $5.50 $5.50 $4.98 800
2019-06-05 $5.46 $5.46 $5.46 $5.46 $4.94 1,665
2019-06-04 $5.35 $5.35 $5.35 $5.35 $4.84 3,605
2019-06-03 $5.35 $5.35 $5.35 $5.35 $4.84 100
2019-05-31 $5.41 $5.41 $5.34 $5.34 $4.84 2,268
2019-05-30 $5.44 $5.44 $5.35 $5.35 $4.84 10,225
2019-05-29 $5.46 $5.47 $5.35 $5.46 $4.94 5,845
2019-05-28 $5.46 $5.46 $5.31 $5.31 $4.81 950
2019-05-24 $5.59 $5.59 $5.49 $5.49 $4.97 11,390
2019-05-23 $5.34 $5.34 $5.34 $5.34 $4.84 2,600
2019-05-22 $5.49 $5.49 $5.49 $5.49 $4.97 1,505
2019-05-21 $5.47 $5.47 $5.47 $5.47 $4.95 3,014
2019-05-20 $5.41 $5.41 $5.33 $5.33 $4.83 14,349
2019-05-17 $5.31 $5.31 $5.31 $5.31 $4.81 3,550
2019-05-16 $5.46 $5.47 $5.46 $5.47 $4.95 2,745
2019-05-15 $5.32 $5.40 $5.32 $5.40 $4.89 3,965
2019-05-14 $5.40 $5.40 $5.34 $5.34 $4.84 710
2019-05-13 $5.37 $5.39 $5.26 $5.26 $4.76 2,775
2019-05-10 $5.44 $5.44 $5.44 $5.44 $4.93 500
2019-05-09 $5.45 $5.45 $5.45 $5.45 $4.94 0
2019-05-08 $5.45 $5.45 $5.45 $5.45 $4.94 0
2019-05-07 $5.45 $5.45 $5.45 $5.45 $4.94 435
2019-05-06 $5.51 $5.51 $5.51 $5.51 $4.99 0
2019-05-03 $5.50 $5.51 $5.50 $5.51 $4.99 7,130
2019-05-02 $5.48 $5.48 $5.48 $5.48 $4.96 2,286
2019-05-01 $5.52 $5.52 $5.47 $5.47 $4.90 4,186
2019-04-30 $5.47 $5.47 $5.47 $5.47 $4.90 7,390
2019-04-29 $5.37 $5.37 $5.37 $5.37 $4.81 460
2019-04-26 $5.54 $5.54 $5.46 $5.47 $4.90 4,595
2019-04-25 $5.33 $5.40 $5.25 $5.31 $4.76 25,140
2019-04-24 $5.43 $5.43 $5.43 $5.43 $4.87 4,990
2019-04-23 $5.39 $5.39 $5.39 $5.39 $4.83 4,825
2019-04-22 $5.42 $5.42 $5.32 $5.39 $4.83 13,592
2019-04-18 $5.39 $5.39 $5.39 $5.39 $4.83 1,000
2019-04-17 $5.39 $5.42 $5.35 $5.35 $4.80 26,747
2019-04-16 $5.40 $5.40 $5.33 $5.39 $4.83 10,945
2019-04-15 $5.45 $5.45 $5.42 $5.42 $4.86 3,875
2019-04-12 $5.53 $5.53 $5.46 $5.51 $4.94 2,315
2019-04-11 $5.56 $5.56 $5.46 $5.46 $4.89 4,240
2019-04-10 $5.50 $5.50 $5.50 $5.50 $4.93 300
2019-04-09 $5.54 $5.54 $5.52 $5.52 $4.95 22,000
2019-04-08 $5.47 $5.50 $5.45 $5.50 $4.93 1,745
2019-04-05 $5.47 $5.53 $5.47 $5.53 $4.96 8,425
2019-04-04 $5.53 $5.53 $5.53 $5.53 $4.96 2,465
2019-04-03 $5.55 $5.55 $5.54 $5.55 $4.98 5,250
2019-04-02 $5.44 $5.44 $5.40 $5.40 $4.84 1,550
2019-04-01 $5.45 $5.45 $5.40 $5.45 $4.89 2,975
2019-03-29 $5.47 $5.47 $5.47 $5.47 $4.90 800
2019-03-28 $5.44 $5.44 $5.44 $5.44 $4.88 1,000
2019-03-27 $5.28 $5.35 $5.27 $5.34 $4.79 7,060
2019-03-26 $5.49 $5.49 $5.45 $5.46 $4.89 34,080
2019-03-25 $5.41 $5.45 $5.41 $5.45 $4.89 16,435
2019-03-22 $5.40 $5.40 $5.40 $5.40 $4.84 1,448
2019-03-21 $5.52 $5.52 $5.52 $5.52 $4.95 738
2019-03-20 $5.52 $5.52 $5.52 $5.52 $4.95 413
2019-03-19 $5.52 $5.52 $5.40 $5.48 $4.91 4,090
2019-03-18 $5.45 $5.45 $5.42 $5.42 $4.86 2,370
2019-03-15 $5.44 $5.44 $5.43 $5.44 $4.88 22,645
2019-03-14 $5.44 $5.44 $5.34 $5.44 $4.88 12,371
2019-03-13 $5.41 $5.41 $5.35 $5.41 $4.85 6,588
2019-03-12 $5.27 $5.55 $5.27 $5.49 $4.92 742,485
2019-03-11 $5.61 $5.61 $5.55 $5.55 $4.98 7,440
2019-03-08 $5.79 $5.79 $5.79 $5.79 $5.19 5,355
2019-03-07 $5.85 $5.85 $5.85 $5.85 $5.24 330
2019-03-06 $5.96 $5.96 $5.93 $5.96 $5.34 4,727
2019-03-05 $5.97 $5.98 $5.97 $5.98 $5.36 2,065
2019-03-04 $5.80 $5.80 $5.80 $5.80 $5.20 0
2019-03-01 $5.74 $5.91 $5.74 $5.80 $5.20 3,935
2019-02-28 $5.71 $5.89 $5.71 $5.88 $5.27 8,520
2019-02-27 $5.84 $5.84 $5.84 $5.84 $5.24 6,500
2019-02-26 $5.85 $5.85 $5.78 $5.78 $5.18 8,850
2019-02-21 $5.66 $5.86 $5.66 $5.71 $5.11 6,936
2019-02-20 $5.81 $5.81 $5.81 $5.81 $5.21 0
2019-02-19 $5.79 $5.81 $5.79 $5.81 $5.21 6,003
2019-02-15 $5.80 $5.80 $5.75 $5.75 $5.15 4,046
2019-02-14 $5.70 $5.70 $5.61 $5.61 $5.03 2,585
2019-02-13 $5.74 $5.74 $5.69 $5.69 $5.10 8,610
2019-02-12 $5.55 $5.55 $5.55 $5.55 $4.98 0
2019-02-11 $5.64 $5.64 $5.55 $5.55 $4.98 8,687
2019-02-08 $5.67 $5.67 $5.67 $5.67 $5.08 0
2019-02-07 $5.67 $5.67 $5.67 $5.67 $5.08 1,006
2019-02-06 $5.67 $5.67 $5.67 $5.67 $5.08 2,600
2019-02-05 $5.62 $5.69 $5.62 $5.69 $5.10 10,770
2019-02-04 $5.63 $5.63 $5.63 $5.63 $5.05 8,700
2019-02-01 $5.73 $5.73 $5.73 $5.73 $5.14 4
2019-01-31 $5.73 $5.73 $5.73 $5.73 $5.14 0
2019-01-30 $5.73 $5.73 $5.73 $5.73 $5.14 1,200
2019-01-29 $5.69 $5.69 $5.59 $5.69 $5.05 4,210
2019-01-28 $5.68 $5.70 $5.68 $5.70 $5.06 1,905
2019-01-25 $5.66 $5.66 $5.66 $5.66 $5.03 990
2019-01-24 $5.59 $5.59 $5.59 $5.59 $4.96 4,905
2019-01-23 $5.53 $5.53 $5.53 $5.53 $4.91 1,880
2019-01-22 $5.52 $5.52 $5.52 $5.52 $4.90 1,950
2019-01-18 $5.57 $5.57 $5.57 $5.57 $4.95 4,794
2019-01-17 $5.50 $5.50 $5.50 $5.50 $4.88 1,926
2019-01-16 $5.46 $5.46 $5.46 $5.46 $4.85 0
2019-01-15 $5.46 $5.46 $5.46 $5.46 $4.85 4,100
2019-01-14 $5.44 $5.44 $5.30 $5.30 $4.71 7,358
2019-01-11 $5.49 $5.49 $5.49 $5.49 $4.87 2,400
2019-01-10 $5.49 $5.49 $5.49 $5.49 $4.87 1,660
2019-01-09 $5.46 $5.46 $5.46 $5.46 $4.85 730
2019-01-08 $5.44 $5.44 $5.44 $5.44 $4.83 1,835
2019-01-07 $5.43 $5.46 $5.43 $5.46 $4.85 8,195
2019-01-04 $5.32 $5.32 $5.32 $5.32 $4.72 0
2019-01-03 $5.32 $5.32 $5.32 $5.32 $4.72 3,280
2019-01-02 $5.33 $5.33 $5.33 $5.33 $4.73 1,265
2018-12-31 $5.17 $5.18 $5.17 $5.18 $4.60 22,616
2018-12-27 $5.25 $5.25 $5.25 $5.25 $4.66 0
2018-12-26 $5.25 $5.25 $5.25 $5.25 $4.66 576
2018-12-24 $5.28 $5.28 $5.28 $5.28 $4.69 576
2018-12-21 $5.11 $5.30 $5.11 $5.30 $4.71 2,925
2018-12-20 $5.12 $5.12 $5.12 $5.12 $4.55 2,540
2018-12-18 $5.25 $5.25 $5.17 $5.17 $4.59 7,980
2018-12-17 $5.29 $5.29 $5.29 $5.29 $4.70 6,975
2018-12-14 $5.30 $5.30 $5.30 $5.30 $4.71 0
2018-12-13 $5.30 $5.30 $5.30 $5.30 $4.71 1
2018-12-12 $5.19 $5.30 $5.19 $5.30 $4.71 1,309
2018-12-11 $5.10 $5.22 $5.09 $5.22 $4.63 3,800
2018-12-10 $5.31 $5.31 $5.31 $5.31 $4.71 0
2018-12-07 $5.31 $5.31 $5.31 $5.31 $4.71 1,830
2018-12-06 $5.27 $5.30 $5.27 $5.30 $4.71 2,650
2018-12-04 $5.44 $5.44 $5.25 $5.25 $4.66 1,346
2018-12-03 $5.26 $5.26 $5.26 $5.26 $4.67 0
2018-11-30 $5.43 $5.43 $5.26 $5.26 $4.67 14,495
2018-11-29 $5.33 $5.33 $5.33 $5.33 $4.73 0
2018-11-28 $5.33 $5.33 $5.33 $5.33 $4.73 0
2018-11-27 $5.34 $5.34 $5.33 $5.33 $4.73 2,245
2018-11-26 $5.36 $5.36 $5.36 $5.36 $4.76 673
2018-11-21 $5.22 $5.33 $5.21 $5.21 $4.63 5,425
2018-11-20 $5.36 $5.36 $5.36 $5.36 $4.76 0
2018-11-19 $5.36 $5.36 $5.36 $5.36 $4.76 4,588
2018-11-16 $5.26 $5.26 $5.25 $5.25 $4.66 9,118
2018-11-15 $5.16 $5.16 $5.16 $5.16 $4.58 2,000
2018-11-14 $5.26 $5.26 $5.16 $5.16 $4.58 3,351
2018-11-13 $5.24 $5.24 $5.23 $5.23 $4.64 22,486
2018-11-12 $5.15 $5.20 $5.15 $5.20 $4.62 1,460
2018-11-09 $5.24 $5.24 $5.24 $5.24 $4.65 2,405
2018-11-08 $5.38 $5.38 $5.21 $5.21 $4.63 1,915
2018-11-07 $5.22 $5.22 $5.22 $5.22 $4.63 0
2018-11-06 $5.22 $5.22 $5.22 $5.22 $4.63 770
2018-11-05 $5.24 $5.24 $5.14 $5.20 $4.62 4,480
2018-11-02 $5.14 $5.24 $5.14 $5.24 $4.65 3,285
2018-11-01 $5.14 $5.16 $5.14 $5.16 $4.58 12,810
2018-10-31 $4.84 $5.01 $4.84 $4.99 $4.43 11,565
2018-10-30 $4.85 $4.85 $4.78 $4.78 $4.24 1,440
2018-10-29 $5.02 $5.02 $5.00 $5.00 $4.44 3,455
2018-10-26 $5.12 $5.12 $4.92 $4.92 $4.37 12,825
2018-10-25 $5.03 $5.07 $5.02 $5.02 $4.46 7,355
2018-10-24 $5.19 $5.19 $5.19 $5.19 $4.56 2,365
2018-10-23 $5.17 $5.17 $5.14 $5.14 $4.52 8,700
2018-10-22 $5.20 $5.20 $5.20 $5.20 $4.57 1,250
2018-10-19 $5.10 $5.10 $5.10 $5.10 $4.48 1,000
2018-10-18 $5.07 $5.07 $5.05 $5.05 $4.44 12,386
2018-10-17 $5.09 $5.09 $5.09 $5.09 $4.47 68
2018-10-16 $5.04 $5.09 $5.04 $5.09 $4.47 3,080
2018-10-15 $5.07 $5.07 $5.05 $5.05 $4.44 1,775
2018-10-12 $5.10 $5.10 $4.99 $4.99 $4.38 9,975
2018-10-11 $5.05 $5.05 $5.05 $5.05 $4.44 800
2018-10-10 $5.04 $5.04 $5.04 $5.04 $4.43 3,050
2018-10-09 $5.15 $5.15 $5.13 $5.13 $4.51 3,350
2018-10-08 $5.31 $5.31 $5.24 $5.24 $4.60 200
2018-10-05 $5.28 $5.28 $5.28 $5.28 $4.64 750
2018-10-04 $5.25 $5.32 $5.22 $5.22 $4.59 6,520
2018-10-03 $5.38 $5.38 $5.38 $5.38 $4.73 3,660
2018-10-02 $5.42 $5.42 $5.36 $5.36 $4.71 4,150
2018-10-01 $5.44 $5.44 $5.35 $5.35 $4.70 8,225
2018-09-28 $5.46 $5.46 $5.46 $5.46 $4.80 0
2018-09-27 $5.47 $5.47 $5.46 $5.46 $4.80 2,240
2018-09-26 $5.34 $5.43 $5.34 $5.43 $4.77 8,540
2018-09-25 $5.52 $5.52 $5.45 $5.48 $4.72 9,635
2018-09-24 $5.46 $5.48 $5.46 $5.48 $4.72 12,778
2018-09-21 $5.49 $5.49 $5.49 $5.49 $4.73 400
2018-09-20 $5.45 $5.45 $5.38 $5.39 $4.64 6,375
2018-09-19 $5.28 $5.41 $5.28 $5.40 $4.65 6,640
2018-09-18 $5.38 $5.38 $5.34 $5.34 $4.60 5,965
2018-09-17 $5.26 $5.35 $5.26 $5.35 $4.61 2,105
2018-09-14 $5.34 $5.38 $5.34 $5.38 $4.63 6,650
2018-09-13 $5.40 $5.40 $5.33 $5.35 $4.61 7,975
2018-09-12 $5.28 $5.28 $5.28 $5.28 $4.55 200
2018-09-11 $5.31 $5.31 $5.28 $5.30 $4.56 5,615
2018-09-10 $5.34 $5.34 $5.33 $5.33 $4.59 4,345
2018-09-07 $5.34 $5.34 $5.34 $5.34 $4.60 1,310
2018-09-06 $5.33 $5.40 $5.29 $5.33 $4.59 4,480
2018-09-05 $5.38 $5.38 $5.38 $5.38 $4.63 7,105
2018-09-04 $5.46 $5.46 $5.45 $5.46 $4.70 3,920
2018-08-31 $5.48 $5.48 $5.47 $5.47 $4.71 1,955
2018-08-30 $5.49 $5.49 $5.49 $5.49 $4.73 2,000
2018-08-29 $5.55 $5.55 $5.54 $5.55 $4.78 16,630
2018-08-28 $5.52 $5.52 $5.52 $5.52 $4.75 3,500
2018-08-27 $5.49 $5.49 $5.49 $5.49 $4.73 5,495
2018-08-24 $5.42 $5.42 $5.42 $5.42 $4.67 925
2018-08-23 $5.34 $5.34 $5.34 $5.34 $4.60 850
2018-08-22 $5.36 $5.42 $5.36 $5.42 $4.67 5,545
2018-08-21 $5.43 $5.43 $5.43 $5.43 $4.68 9,626
2018-08-20 $5.39 $5.39 $5.39 $5.39 $4.64 1,350
2018-08-17 $5.58 $5.58 $5.38 $5.38 $4.63 6,215
2018-08-16 $5.41 $5.41 $5.41 $5.41 $4.66 5,765
2018-08-15 $5.40 $5.40 $5.40 $5.40 $4.65 10,072
2018-08-14 $5.39 $5.39 $5.37 $5.37 $4.62 21,000
2018-08-13 $5.38 $5.38 $5.38 $5.38 $4.63 0
2018-08-10 $5.40 $5.40 $5.37 $5.38 $4.63 3,685
2018-08-09 $5.48 $5.50 $5.48 $5.48 $4.72 13,840
2018-08-08 $5.47 $5.47 $5.43 $5.43 $4.68 3,945
2018-08-07 $5.52 $5.52 $5.49 $5.49 $4.73 4,815
2018-08-06 $5.41 $5.44 $5.41 $5.43 $4.68 17,515
2018-08-03 $5.44 $5.45 $5.44 $5.45 $4.69 9,515
2018-08-02 $5.48 $5.48 $5.41 $5.41 $4.66 22,050
2018-08-01 $5.57 $5.57 $5.50 $5.50 $4.74 12,530
2018-07-31 $5.42 $5.43 $5.42 $5.43 $4.68 1,530
2018-07-30 $5.64 $5.64 $5.64 $5.64 $4.86 8,854
2018-07-27 $5.64 $5.64 $5.64 $5.64 $4.86 800
2018-07-26 $5.61 $5.61 $5.60 $5.60 $4.82 2,955
2018-07-25 $5.57 $5.59 $5.54 $5.59 $4.81 5,500
2018-07-24 $5.55 $5.55 $5.51 $5.51 $4.74 5,715
2018-07-23 $5.50 $5.50 $5.46 $5.50 $4.74 2,760
2018-07-20 $5.54 $5.54 $5.54 $5.54 $4.77 14,865
2018-07-19 $5.53 $5.53 $5.41 $5.46 $4.70 16,702
2018-07-18 $5.55 $5.55 $5.52 $5.52 $4.75 9,000
2018-07-17 $5.52 $5.53 $5.52 $5.53 $4.76 4,570
2018-07-16 $5.46 $5.51 $5.46 $5.51 $4.74 1,220
2018-07-13 $5.50 $5.50 $5.50 $5.50 $4.74 0
2018-07-12 $5.50 $5.50 $5.50 $5.50 $4.74 2,500
2018-07-11 $5.46 $5.46 $5.46 $5.46 $4.70 1,735
2018-07-10 $5.42 $5.44 $5.42 $5.44 $4.68 121,855
2018-07-09 $5.43 $5.48 $5.34 $5.48 $4.72 101,775
2018-07-06 $5.24 $5.26 $5.17 $5.22 $4.49 31,910
2018-07-05 $5.33 $5.33 $5.33 $5.33 $4.59 0
2018-07-03 $5.33 $5.33 $5.32 $5.33 $4.59 6,575
2018-07-02 $5.30 $5.30 $5.17 $5.17 $4.45 14,250
2018-06-29 $5.31 $5.31 $5.25 $5.25 $4.52 5,850
2018-06-28 $5.34 $5.34 $5.34 $5.34 $4.60 0
2018-06-27 $5.34 $5.34 $5.34 $5.34 $4.60 2,300
2018-06-26 $5.20 $5.20 $5.20 $5.20 $4.48 1,355
2018-06-25 $5.30 $5.30 $5.23 $5.23 $4.50 2,310
2018-06-22 $5.46 $5.46 $5.23 $5.32 $4.58 9,937
2018-06-21 $5.41 $5.41 $5.40 $5.41 $4.66 3,285
2018-06-20 $5.37 $5.37 $5.37 $5.37 $4.62 7,900
2018-06-19 $5.30 $5.30 $5.30 $5.30 $4.56 0
2018-06-18 $5.30 $5.30 $5.30 $5.30 $4.56 4,000
2018-06-15 $5.39 $5.39 $5.22 $5.39 $4.64 8,959
2018-06-14 $5.46 $5.46 $5.44 $5.44 $4.68 5,115
2018-06-13 $5.50 $5.50 $5.40 $5.40 $4.65 11,100
2018-06-12 $5.50 $5.50 $5.45 $5.45 $4.69 3,685
2018-06-11 $5.51 $5.51 $5.51 $5.51 $4.74 910
2018-06-08 $5.47 $5.47 $5.41 $5.41 $4.66 2,585
2018-06-07 $5.44 $5.44 $5.44 $5.44 $4.68 0
2018-06-06 $5.52 $5.52 $5.44 $5.44 $4.68 3,355
2018-06-05 $5.49 $5.49 $5.49 $5.49 $4.73 10,260
2018-06-04 $5.48 $5.50 $5.48 $5.50 $4.74 17,450
2018-06-01 $5.49 $5.49 $5.49 $5.49 $4.73 1,000
2018-05-31 $5.45 $5.45 $5.45 $5.45 $4.69 0
2018-05-30 $5.45 $5.45 $5.45 $5.45 $4.69 3,095
2018-05-29 $5.40 $5.40 $5.40 $5.40 $4.65 765
2018-05-25 $5.51 $5.56 $5.51 $5.56 $4.79 3,195
2018-05-24 $5.63 $5.63 $5.63 $5.63 $4.85 355
2018-05-23 $5.43 $5.53 $5.43 $5.50 $4.74 7,060
2018-05-22 $5.52 $5.67 $5.52 $5.63 $4.85 9,370
2018-05-21 $5.73 $5.73 $5.73 $5.73 $4.93 3,500
2018-05-18 $5.68 $5.68 $5.68 $5.68 $4.89 0
2018-05-17 $5.68 $5.68 $5.68 $5.68 $4.89 0
2018-05-16 $5.75 $5.75 $5.68 $5.68 $4.89 2,955
2018-05-15 $5.71 $5.73 $5.69 $5.72 $4.92 5,965
2018-05-14 $5.79 $5.79 $5.77 $5.79 $4.99 3,899
2018-05-11 $5.83 $5.83 $5.78 $5.82 $5.01 2,300
2018-05-10 $5.75 $5.75 $5.75 $5.75 $4.95 1,001
2018-05-09 $5.76 $5.76 $5.72 $5.74 $4.94 1,766
2018-05-08 $5.75 $5.75 $5.75 $5.75 $4.95 1,000
2018-05-07 $5.81 $5.81 $5.75 $5.75 $4.95 48,520
2018-05-04 $5.82 $5.82 $5.82 $5.82 $5.01 2,503
2018-05-03 $5.83 $5.85 $5.71 $5.83 $5.02 49,815
2018-05-02 $5.71 $5.82 $5.71 $5.82 $5.01 7,035
2018-05-01 $5.81 $5.83 $5.73 $5.83 $5.02 19,225
2018-04-30 $5.90 $5.90 $5.77 $5.88 $5.06 7,080
2018-04-27 $5.88 $5.89 $5.76 $5.89 $5.07 8,615
2018-04-26 $5.82 $5.82 $5.82 $5.82 $5.01 415
2018-04-25 $5.85 $5.85 $5.85 $5.85 $5.00 75
2018-04-24 $5.85 $5.85 $5.85 $5.85 $5.00 25
2018-04-23 $5.88 $5.88 $5.78 $5.85 $5.00 4,150
2018-04-20 $5.87 $5.87 $5.87 $5.87 $5.02 25
2018-04-19 $5.87 $5.87 $5.87 $5.87 $5.02 4,700
2018-04-18 $5.82 $5.82 $5.82 $5.82 $4.98 2,000
2018-04-17 $5.78 $5.78 $5.77 $5.78 $4.94 4,820
2018-04-16 $5.76 $5.76 $5.74 $5.74 $4.91 970
2018-04-13 $5.77 $5.77 $5.76 $5.77 $4.94 6,305
2018-04-12 $5.68 $5.68 $5.68 $5.68 $4.86 1,050
2018-04-11 $5.76 $5.76 $5.76 $5.76 $4.93 1,760
2018-04-10 $5.70 $5.70 $5.62 $5.62 $4.81 1,180
2018-04-09 $5.60 $5.63 $5.60 $5.63 $4.82 1,960
2018-04-06 $5.62 $5.62 $5.61 $5.61 $4.80 2,630
2018-04-05 $5.61 $5.61 $5.61 $5.61 $4.80 7,285
2018-04-04 $5.52 $5.55 $5.50 $5.51 $4.71 4,770
2018-04-03 $5.68 $5.68 $5.68 $5.68 $4.86 3,775
2018-04-02 $5.69 $5.69 $5.61 $5.61 $4.80 2,659
2018-03-29 $5.62 $5.73 $5.62 $5.73 $4.90 24,880
2018-03-28 $5.68 $5.71 $5.64 $5.64 $4.82 13,190
2018-03-27 $5.74 $5.74 $5.54 $5.73 $4.90 14,660
2018-03-26 $5.63 $5.70 $5.63 $5.70 $4.88 3,020
2018-03-23 $5.55 $5.56 $5.55 $5.55 $4.75 1,825
2018-03-22 $5.77 $5.77 $5.67 $5.71 $4.88 6,572
2018-03-21 $5.71 $5.71 $5.71 $5.71 $4.88 16,000
2018-03-20 $5.71 $5.71 $5.71 $5.71 $4.88 0
2018-03-19 $5.71 $5.71 $5.71 $5.71 $4.88 6,910
2018-03-16 $5.81 $5.81 $5.70 $5.73 $4.90 2,600
2018-03-15 $5.86 $5.86 $5.79 $5.85 $5.00 85,170
2018-03-14 $5.77 $5.85 $5.77 $5.84 $5.00 995,000
2018-03-13 $5.70 $5.70 $5.70 $5.70 $4.88 0
2018-03-12 $5.70 $5.70 $5.70 $5.70 $4.88 5
2018-03-09 $5.70 $5.70 $5.70 $5.70 $4.88 0
2018-03-08 $5.70 $5.70 $5.70 $5.70 $4.88 0
2018-03-07 $5.70 $5.70 $5.70 $5.70 $4.88 0
2018-03-06 $5.70 $5.70 $5.70 $5.70 $4.88 0
2018-03-05 $5.70 $5.70 $5.70 $5.70 $4.88 200
2018-03-02 $5.68 $5.68 $5.68 $5.68 $4.86 0
2018-03-01 $5.68 $5.68 $5.68 $5.68 $4.86 0
2018-02-28 $5.68 $5.68 $5.68 $5.68 $4.86 100
2018-02-27 $5.50 $5.50 $5.50 $5.50 $4.70 0
2018-02-26 $5.50 $5.50 $5.50 $5.50 $4.70 0
2018-02-23 $5.50 $5.50 $5.50 $5.50 $4.70 0
2018-02-22 $5.50 $5.50 $5.50 $5.50 $4.70 0
2018-02-21 $5.50 $5.50 $5.50 $5.50 $4.70 0
2018-02-20 $5.50 $5.50 $5.50 $5.50 $4.70 0
2018-02-16 $5.50 $5.50 $5.50 $5.50 $4.70 0
2018-02-15 $5.50 $5.50 $5.50 $5.50 $4.70 0
2018-02-14 $5.50 $5.50 $5.50 $5.50 $4.70 0
2018-02-13 $5.50 $5.50 $5.50 $5.50 $4.70 0
2018-02-12 $5.53 $5.53 $5.45 $5.50 $4.70 3,000
2018-02-09 $6.09 $6.09 $6.09 $6.09 $5.21 0
2018-02-08 $6.09 $6.09 $6.09 $6.09 $5.21 0
2018-02-07 $6.09 $6.09 $6.09 $6.09 $5.21 1,000
2018-02-06 $6.13 $6.13 $6.13 $6.13 $5.24 40
2018-02-05 $6.13 $6.13 $6.13 $6.13 $5.24 40
2018-02-02 $6.13 $6.13 $6.13 $6.13 $5.24 500
2018-02-01 $6.23 $6.23 $6.23 $6.23 $5.33 40
2018-01-31 $6.23 $6.23 $6.23 $6.23 $5.33 100
2018-01-30 $6.32 $6.32 $6.32 $6.32 $5.41 0
2018-01-29 $6.32 $6.32 $6.32 $6.32 $5.41 300
2018-01-26 $6.30 $6.30 $6.27 $6.27 $5.36 9,000
2018-01-25 $6.40 $6.40 $6.40 $6.40 $5.47 0
2018-01-24 $6.43 $6.43 $6.40 $6.40 $5.43 300
2018-01-23 $6.31 $6.31 $6.31 $6.31 $5.36 0
2018-01-22 $6.31 $6.31 $6.31 $6.31 $5.36 200
2018-01-19 $5.99 $6.02 $5.99 $6.02 $5.11 500
2018-01-18 $5.93 $5.93 $5.93 $5.93 $5.03 2,500
2018-01-17 $5.68 $5.68 $5.68 $5.68 $4.82 0
2018-01-16 $5.68 $5.68 $5.68 $5.68 $4.82 0
2018-01-12 $5.68 $5.68 $5.68 $5.68 $4.82 0
2018-01-11 $5.68 $5.68 $5.68 $5.68 $4.82 0
2018-01-10 $5.68 $5.68 $5.68 $5.68 $4.82 0
2018-01-09 $5.68 $5.68 $5.68 $5.68 $4.82 1,100
2018-01-08 $5.54 $5.54 $5.54 $5.54 $4.70 0
2018-01-05 $5.54 $5.54 $5.54 $5.54 $4.70 0
2018-01-04 $5.54 $5.54 $5.54 $5.54 $4.70 0
2018-01-03 $5.54 $5.54 $5.54 $5.54 $4.70 0
2018-01-02 $5.54 $5.54 $5.54 $5.54 $4.70 0
2017-12-29 $5.54 $5.54 $5.54 $5.54 $4.70 2,500
2017-12-28 $5.53 $5.53 $5.53 $5.53 $4.69 2,500
2017-12-27 $5.52 $5.52 $5.52 $5.52 $4.69 0
2017-12-26 $5.52 $5.52 $5.52 $5.52 $4.69 0
2017-12-22 $5.52 $5.52 $5.52 $5.52 $4.69 0
2017-12-21 $5.52 $5.52 $5.52 $5.52 $4.69 4,000
2017-12-20 $5.51 $5.51 $5.51 $5.51 $4.68 3,120
2017-12-19 $5.56 $5.56 $5.56 $5.56 $4.72 0
2017-12-18 $5.56 $5.56 $5.56 $5.56 $4.72 0
2017-12-15 $5.57 $5.57 $5.56 $5.56 $4.72 1,000
2017-12-14 $5.60 $5.63 $5.59 $5.59 $4.74 5,200
2017-12-13 $5.62 $5.62 $5.62 $5.62 $4.77 900
2017-12-12 $5.62 $5.62 $5.62 $5.62 $4.77 0
2017-12-11 $5.62 $5.62 $5.62 $5.62 $4.77 300
2017-12-08 $5.43 $5.43 $5.43 $5.43 $4.61 0
2017-12-07 $5.43 $5.43 $5.43 $5.43 $4.61 15,000
2017-12-06 $5.43 $5.43 $5.43 $5.43 $4.61 0
2017-12-05 $5.43 $5.43 $5.43 $5.43 $4.61 0
2017-12-04 $5.43 $5.43 $5.43 $5.43 $4.61 0
2017-12-01 $5.43 $5.43 $5.43 $5.43 $4.61 0
2017-11-30 $5.43 $5.43 $5.43 $5.43 $4.61 0
2017-11-29 $5.43 $5.43 $5.43 $5.43 $4.61 16,100
2017-11-28 $5.55 $5.55 $5.55 $5.55 $4.71 0
2017-11-27 $5.55 $5.55 $5.55 $5.55 $4.71 4,300
2017-11-24 $5.51 $5.51 $5.51 $5.51 $4.68 0
2017-11-22 $5.51 $5.51 $5.51 $5.51 $4.68 0
2017-11-21 $5.51 $5.51 $5.51 $5.51 $4.68 0
2017-11-20 $5.51 $5.51 $5.51 $5.51 $4.68 3
2017-11-17 $5.51 $5.51 $5.51 $5.51 $4.68 305
2017-11-16 $5.50 $5.50 $5.47 $5.47 $4.64 1,900
2017-11-15 $5.61 $5.61 $5.61 $5.61 $4.76 0
2017-11-14 $5.61 $5.61 $5.61 $5.61 $4.76 0
2017-11-13 $5.61 $5.61 $5.61 $5.61 $4.76 0
2017-11-10 $5.61 $5.61 $5.61 $5.61 $4.76 40
2017-11-09 $5.61 $5.61 $5.61 $5.61 $4.76 100
2017-11-08 $5.52 $5.52 $5.52 $5.52 $4.69 0
2017-11-07 $5.52 $5.52 $5.52 $5.52 $4.69 0
2017-11-06 $5.52 $5.52 $5.52 $5.52 $4.69 0
2017-11-03 $5.52 $5.52 $5.52 $5.52 $4.69 0
2017-11-02 $5.52 $5.52 $5.52 $5.52 $4.69 0
2017-11-01 $5.52 $5.52 $5.52 $5.52 $4.69 0
2017-10-31 $5.52 $5.52 $5.52 $5.52 $4.69 0
2017-10-30 $5.52 $5.52 $5.52 $5.52 $4.64 0
2017-10-27 $5.52 $5.52 $5.52 $5.52 $4.64 0
2017-10-26 $5.52 $5.52 $5.52 $5.52 $4.64 0
2017-10-25 $5.55 $5.55 $5.52 $5.52 $4.64 16,000
2017-10-24 $5.60 $5.60 $5.60 $5.60 $4.71 0
2017-10-23 $5.60 $5.60 $5.60 $5.60 $4.71 0
2017-10-20 $5.60 $5.60 $5.60 $5.60 $4.71 0
2017-10-19 $5.60 $5.60 $5.60 $5.60 $4.71 15
2017-10-18 $5.60 $5.60 $5.60 $5.60 $4.71 0
2017-10-17 $5.62 $5.62 $5.60 $5.60 $4.71 3,000
2017-10-16 $5.63 $5.63 $5.63 $5.63 $4.74 35
2017-10-13 $5.63 $5.63 $5.63 $5.63 $4.74 100
2017-10-12 $5.53 $5.53 $5.53 $5.53 $4.65 0
2017-10-11 $5.53 $5.53 $5.53 $5.53 $4.65 0
2017-10-10 $5.53 $5.53 $5.53 $5.53 $4.65 30
2017-10-09 $5.53 $5.53 $5.53 $5.53 $4.65 103
2017-10-06 $5.53 $5.53 $5.53 $5.53 $4.65 0
2017-10-05 $5.53 $5.53 $5.53 $5.53 $4.65 0
2017-10-04 $5.53 $5.53 $5.53 $5.53 $4.65 0
2017-10-03 $5.53 $5.53 $5.53 $5.53 $4.65 0
2017-10-02 $5.53 $5.53 $5.53 $5.53 $4.65 300
2017-09-29 $5.41 $5.41 $5.41 $5.41 $4.55 600
2017-09-28 $5.54 $5.54 $5.54 $5.54 $4.66 0
2017-09-27 $5.54 $5.54 $5.54 $5.54 $4.66 0
2017-09-26 $5.54 $5.54 $5.54 $5.54 $4.55 0
2017-09-25 $5.54 $5.54 $5.54 $5.54 $4.55 200
2017-09-22 $5.53 $5.53 $5.53 $5.53 $4.55 0
2017-09-21 $5.53 $5.53 $5.53 $5.53 $4.55 0
2017-09-20 $5.60 $5.60 $5.53 $5.53 $4.55 900
2017-09-19 $5.58 $5.58 $5.58 $5.58 $4.59 200
2017-09-18 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-09-15 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-09-14 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-09-13 $5.50 $5.50 $5.50 $5.50 $4.52 1,000
2017-09-12 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-09-11 $5.50 $5.50 $5.50 $5.50 $4.52 2
2017-09-08 $5.52 $5.52 $5.50 $5.50 $4.52 3,010
2017-09-07 $5.45 $5.45 $5.45 $5.45 $4.48 41
2017-09-06 $5.45 $5.45 $5.45 $5.45 $4.48 0
2017-09-05 $5.45 $5.45 $5.45 $5.45 $4.48 0
2017-09-01 $5.45 $5.45 $5.45 $5.45 $4.48 0
2017-08-31 $5.53 $5.53 $5.45 $5.45 $4.48 11,015
2017-08-30 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-08-29 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-08-28 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-08-25 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-08-24 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-08-23 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-08-22 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-08-21 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-08-18 $5.50 $5.50 $5.50 $5.50 $4.52 0
2017-08-17 $5.50 $5.50 $5.50 $5.50 $4.52 100
2017-08-16 $5.51 $5.51 $5.51 $5.51 $4.53 0
2017-08-15 $5.51 $5.51 $5.51 $5.51 $4.53 0
2017-08-14 $5.82 $5.82 $5.39 $5.51 $4.53 400
2017-08-11 $5.51 $5.51 $5.51 $5.51 $4.53 0
2017-08-10 $5.51 $5.51 $5.51 $5.51 $4.53 0
2017-08-09 $5.51 $5.51 $5.51 $5.51 $4.53 100
2017-08-08 $5.52 $5.52 $5.51 $5.51 $4.53 950
2017-08-07 $5.56 $5.56 $5.56 $5.56 $4.57 0
2017-08-04 $5.56 $5.56 $5.56 $5.56 $4.57 1,100
2017-08-03 $5.58 $5.58 $5.56 $5.56 $4.57 1,000
2017-08-02 $5.58 $5.58 $5.57 $5.57 $4.58 3,000
2017-08-01 $5.56 $5.56 $5.56 $5.56 $4.57 0
2017-07-31 $5.56 $5.56 $5.56 $5.56 $4.57 0
2017-07-28 $5.56 $5.56 $5.56 $5.56 $4.57 3,000
2017-07-27 $5.53 $5.53 $5.53 $5.53 $4.55 102
2017-07-26 $5.52 $5.52 $5.52 $5.52 $4.54 0
2017-07-25 $5.52 $5.53 $5.52 $5.52 $4.54 1,100
2017-07-24 $5.45 $5.45 $5.45 $5.45 $4.48 0
2017-07-21 $5.45 $5.45 $5.45 $5.45 $4.48 0
2017-07-20 $5.45 $5.45 $5.45 $5.45 $4.48 0
2017-07-19 $5.45 $5.45 $5.45 $5.45 $4.48 0
2017-07-18 $5.45 $5.45 $5.45 $5.45 $4.48 0
2017-07-17 $5.45 $5.45 $5.45 $5.45 $4.48 500
2017-07-14 $5.29 $5.29 $5.29 $5.29 $4.35 0
2017-07-13 $5.29 $5.29 $5.29 $5.29 $4.35 0
2017-07-12 $5.29 $5.29 $5.29 $5.29 $4.35 0
2017-07-11 $5.29 $5.29 $5.29 $5.29 $4.35 0
2017-07-10 $5.29 $5.29 $5.29 $5.29 $4.35 0
2017-07-07 $5.29 $5.29 $5.29 $5.29 $4.35 0
2017-07-06 $5.29 $5.29 $5.29 $5.29 $4.35 0
2017-07-05 $5.29 $5.29 $5.29 $5.29 $4.35 0
2017-07-03 $5.29 $5.29 $5.29 $5.29 $4.35 2,000
2017-06-30 $5.33 $5.33 $5.33 $5.33 $4.38 0
2017-06-29 $5.33 $5.33 $5.33 $5.33 $4.38 6,000
2017-06-28 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-06-27 $5.30 $5.30 $5.30 $5.30 $4.36 4,000
2017-06-26 $5.31 $5.31 $5.31 $5.31 $4.36 0
2017-06-23 $5.31 $5.31 $5.31 $5.31 $4.36 3,000
2017-06-22 $5.34 $5.34 $5.34 $5.34 $4.39 4,705
2017-06-21 $5.31 $5.31 $5.31 $5.31 $4.36 0
2017-06-20 $5.31 $5.31 $5.31 $5.31 $4.36 0
2017-06-19 $5.31 $5.31 $5.31 $5.31 $4.36 0
2017-06-16 $5.31 $5.31 $5.31 $5.31 $4.36 0
2017-06-15 $5.31 $5.31 $5.31 $5.31 $4.36 0
2017-06-14 $5.31 $5.31 $5.31 $5.31 $4.36 0
2017-06-13 $5.31 $5.31 $5.31 $5.31 $4.36 0
2017-06-12 $5.31 $5.31 $5.31 $5.31 $4.36 0
2017-06-09 $5.31 $5.31 $5.31 $5.31 $4.36 400
2017-06-08 $5.25 $5.25 $5.25 $5.25 $4.31 0
2017-06-07 $5.25 $5.25 $5.25 $5.25 $4.31 0
2017-06-06 $5.25 $5.25 $5.25 $5.25 $4.31 0
2017-06-05 $5.25 $5.25 $5.25 $5.25 $4.31 0
2017-06-02 $5.25 $5.25 $5.25 $5.25 $4.31 0
2017-06-01 $5.25 $5.25 $5.25 $5.25 $4.31 500
2017-05-31 $5.34 $5.34 $5.34 $5.34 $4.39 0
2017-05-30 $5.34 $5.34 $5.34 $5.34 $4.39 100
2017-05-26 $5.22 $5.22 $5.22 $5.22 $4.29 0
2017-05-25 $5.22 $5.22 $5.22 $5.22 $4.29 0
2017-05-24 $5.22 $5.22 $5.22 $5.22 $4.29 0
2017-05-23 $5.22 $5.22 $5.22 $5.22 $4.29 0
2017-05-22 $5.22 $5.22 $5.22 $5.22 $4.29 1,900
2017-05-19 $5.23 $5.23 $5.23 $5.23 $4.30 100
2017-05-18 $5.22 $5.22 $5.22 $5.22 $4.29 500
2017-05-17 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-05-16 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-05-15 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-05-12 $5.30 $5.30 $5.30 $5.30 $4.36 81
2017-05-11 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-05-10 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-05-09 $5.30 $5.30 $5.30 $5.30 $4.36 41
2017-05-08 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-05-05 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-05-04 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-05-03 $5.30 $5.30 $5.30 $5.30 $4.36 6
2017-05-02 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-05-01 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-04-28 $5.30 $5.30 $5.30 $5.30 $4.36 1
2017-04-27 $5.30 $5.30 $5.30 $5.30 $4.36 1
2017-04-26 $5.30 $5.30 $5.30 $5.30 $4.36 0
2017-04-25 $5.30 $5.30 $5.30 $5.30 $4.32 0
2017-04-24 $5.30 $5.30 $5.30 $5.30 $4.32 0
2017-04-21 $5.30 $5.30 $5.30 $5.30 $4.32 0
2017-04-20 $5.30 $5.30 $5.30 $5.30 $4.32 0
2017-04-19 $5.30 $5.30 $5.30 $5.30 $4.32 1,200
2017-04-18 $5.40 $5.40 $5.40 $5.40 $4.40 0
2017-04-17 $5.40 $5.40 $5.40 $5.40 $4.40 0
2017-04-13 $5.40 $5.40 $5.40 $5.40 $4.40 0
2017-04-12 $5.40 $5.40 $5.40 $5.40 $4.40 0
2017-04-11 $5.40 $5.40 $5.40 $5.40 $4.40 2,000
2017-04-10 $5.41 $5.41 $5.41 $5.41 $4.40 1,000
2017-04-07 $5.46 $5.46 $5.46 $5.46 $4.45 1,000
2017-04-06 $5.56 $5.56 $5.56 $5.56 $4.53 0
2017-04-05 $5.56 $5.56 $5.56 $5.56 $4.53 0
2017-04-04 $5.56 $5.56 $5.56 $5.56 $4.53 0
2017-04-03 $5.56 $5.56 $5.56 $5.56 $4.53 200
2017-03-31 $5.45 $5.45 $5.45 $5.45 $4.44 0
2017-03-30 $5.45 $5.45 $5.45 $5.45 $4.44 100
2017-03-29 $5.35 $5.35 $5.35 $5.35 $4.36 0
2017-03-28 $5.35 $5.35 $5.35 $5.35 $4.36 0
2017-03-27 $5.35 $5.35 $5.35 $5.35 $4.36 400
2017-03-24 $5.34 $5.34 $5.34 $5.34 $4.35 0
2017-03-23 $5.34 $5.34 $5.34 $5.34 $4.35 0
2017-03-22 $5.34 $5.34 $5.34 $5.34 $4.35 0
2017-03-21 $5.34 $5.34 $5.34 $5.34 $4.35 400
2017-03-20 $5.21 $5.21 $5.21 $5.21 $4.24 0
2017-03-17 $5.21 $5.21 $5.21 $5.21 $4.24 0
2017-03-16 $5.21 $5.21 $5.21 $5.21 $4.24 0
2017-03-15 $5.21 $5.21 $5.21 $5.21 $4.24 0
2017-03-14 $5.21 $5.21 $5.21 $5.21 $4.24 0
2017-03-13 $5.21 $5.21 $5.21 $5.21 $4.24 0
2017-03-10 $5.21 $5.21 $5.21 $5.21 $4.24 1,000
2017-03-09 $5.50 $5.50 $5.50 $5.50 $4.48 0
2017-03-08 $5.50 $5.50 $5.50 $5.50 $4.48 0
2017-03-07 $5.50 $5.50 $5.50 $5.50 $4.48 0
2017-03-06 $5.50 $5.50 $5.50 $5.50 $4.48 0
2017-03-03 $5.50 $5.50 $5.50 $5.50 $4.48 0
2017-03-02 $5.50 $5.50 $5.50 $5.50 $4.48 0
2017-03-01 $5.50 $5.50 $5.50 $5.50 $4.48 0
2017-02-28 $5.50 $5.50 $5.50 $5.50 $4.48 0
2017-02-27 $5.50 $5.50 $5.50 $5.50 $4.48 0
2017-02-24 $5.50 $5.50 $5.50 $5.50 $4.48 100
2017-02-23 $5.19 $5.19 $5.19 $5.19 $4.23 0
2017-02-22 $5.19 $5.19 $5.19 $5.19 $4.23 0
2017-02-21 $5.19 $5.19 $5.19 $5.19 $4.23 2,900
2017-02-17 $5.22 $5.22 $5.22 $5.22 $4.25 0
2017-02-16 $5.22 $5.22 $5.22 $5.22 $4.25 0
2017-02-15 $5.22 $5.22 $5.22 $5.22 $4.25 5,800
2017-02-14 $5.29 $5.29 $5.29 $5.29 $4.31 2,100
2017-02-13 $5.29 $5.29 $5.29 $5.29 $4.31 0
2017-02-10 $5.29 $5.29 $5.29 $5.29 $4.31 0
2017-02-09 $5.29 $5.29 $5.29 $5.29 $4.31 0
2017-02-08 $5.29 $5.29 $5.29 $5.29 $4.31 1
2017-02-07 $5.29 $5.29 $5.29 $5.29 $4.31 40
2017-02-06 $5.29 $5.29 $5.29 $5.29 $4.31 0
2017-02-03 $5.29 $5.29 $5.29 $5.29 $4.31 500
2017-02-02 $5.14 $5.14 $5.14 $5.14 $4.19 0
2017-02-01 $5.14 $5.14 $5.14 $5.14 $4.19 0
2017-01-31 $5.14 $5.14 $5.14 $5.14 $4.19 0
2017-01-30 $5.14 $5.14 $5.14 $5.14 $4.19 0
2017-01-27 $5.14 $5.14 $5.14 $5.14 $4.19 1,700
2017-01-26 $5.11 $5.11 $5.11 $5.11 $4.16 0
2017-01-25 $5.11 $5.11 $5.11 $5.11 $4.16 500
2017-01-24 $4.94 $4.94 $4.94 $4.94 $3.98 0
2017-01-23 $4.94 $4.94 $4.94 $4.94 $3.98 3,100
2017-01-20 $4.94 $4.94 $4.94 $4.94 $3.98 0
2017-01-19 $4.94 $4.94 $4.94 $4.94 $3.98 0
2017-01-18 $4.94 $4.94 $4.94 $4.94 $3.98 0
2017-01-17 $4.94 $4.94 $4.94 $4.94 $3.98 0
2017-01-13 $4.94 $4.94 $4.94 $4.94 $3.98 0
2017-01-12 $4.94 $4.94 $4.94 $4.94 $3.98 0
2017-01-11 $4.96 $4.96 $4.94 $4.94 $3.98 1,500
2017-01-10 $4.92 $4.92 $4.92 $4.92 $3.97 0
2017-01-09 $4.92 $4.92 $4.92 $4.92 $3.97 0
2017-01-06 $4.94 $4.94 $4.92 $4.92 $3.97 2,300
2017-01-05 $4.85 $4.85 $4.85 $4.85 $3.91 0
2017-01-04 $4.85 $4.85 $4.85 $4.85 $3.91 0
2017-01-03 $4.85 $4.85 $4.85 $4.85 $3.91 0
2016-12-30 $4.85 $4.85 $4.85 $4.85 $3.91 2,000
2016-12-29 $5.11 $5.11 $5.11 $5.11 $4.12 5
2016-12-28 $5.11 $5.11 $5.11 $5.11 $4.12 0
2016-12-27 $5.11 $5.11 $5.11 $5.11 $4.12 0
2016-12-23 $5.11 $5.11 $5.11 $5.11 $4.12 0
2016-12-22 $5.11 $5.11 $5.11 $5.11 $4.12 0
2016-12-21 $5.11 $5.11 $5.11 $5.11 $4.12 0
2016-12-20 $5.11 $5.11 $5.11 $5.11 $4.12 0
2016-12-19 $5.11 $5.11 $5.11 $5.11 $4.12 0
2016-12-16 $5.11 $5.11 $5.11 $5.11 $4.12 0
2016-12-15 $5.11 $5.11 $5.11 $5.11 $4.12 0
2016-12-14 $5.11 $5.11 $5.11 $5.11 $4.12 200
2016-12-13 $5.13 $5.14 $5.13 $5.14 $4.14 4,050
2016-12-12 $5.10 $5.10 $5.10 $5.10 $4.11 15
2016-12-09 $5.10 $5.10 $5.10 $5.10 $4.11 0
2016-12-08 $5.10 $5.10 $5.10 $5.10 $4.11 100
2016-12-07 $5.03 $5.03 $5.03 $5.03 $4.06 0
2016-12-06 $5.03 $5.03 $5.03 $5.03 $4.06 0
2016-12-05 $5.03 $5.03 $5.03 $5.03 $4.06 0
2016-12-02 $5.03 $5.03 $5.03 $5.03 $4.06 0
2016-12-01 $5.03 $5.03 $5.03 $5.03 $4.06 500
2016-11-30 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-29 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-28 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-25 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-23 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-22 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-21 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-18 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-17 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-16 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-15 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-14 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-11 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-10 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-09 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-08 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-07 $5.12 $5.12 $5.12 $5.12 $4.13 1
2016-11-04 $5.12 $5.12 $5.12 $5.12 $4.13 43
2016-11-03 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-02 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-11-01 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-10-31 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-10-28 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-10-27 $5.12 $5.12 $5.12 $5.12 $4.13 0
2016-10-26 $5.12 $5.12 $5.12 $5.12 $4.13 200
2016-10-25 $5.14 $5.14 $5.14 $5.14 $4.14 0
2016-10-24 $5.14 $5.14 $5.14 $5.14 $4.10 500
2016-10-21 $5.10 $5.10 $5.10 $5.10 $4.07 0
2016-10-20 $5.10 $5.10 $5.10 $5.10 $4.07 0
2016-10-19 $5.10 $5.10 $5.10 $5.10 $4.07 746
2016-10-18 $5.14 $5.14 $5.14 $5.14 $4.11 0
2016-10-17 $5.14 $5.14 $5.14 $5.14 $4.11 0
2016-10-14 $5.14 $5.14 $5.14 $5.14 $4.11 0
2016-10-13 $5.14 $5.14 $5.14 $5.14 $4.11 0
2016-10-12 $5.14 $5.14 $5.14 $5.14 $4.11 12,944
2016-10-11 $5.38 $5.38 $5.38 $5.38 $4.30 0
2016-10-10 $5.38 $5.38 $5.38 $5.38 $4.30 2,003
2016-10-07 $5.38 $5.38 $5.38 $5.38 $4.30 100
2016-10-06 $5.38 $5.38 $5.38 $5.38 $4.30 0
2016-10-05 $5.38 $5.38 $5.38 $5.38 $4.30 92,000
2016-10-04 $5.38 $5.38 $5.38 $5.38 $4.30 0
2016-10-03 $5.38 $5.38 $5.38 $5.38 $4.30 0
2016-09-30 $5.47 $5.47 $5.38 $5.38 $4.30 2,500
2016-09-29 $5.57 $5.57 $5.57 $5.57 $4.45 2,505
2016-09-28 $5.38 $5.38 $5.38 $5.38 $4.30 0
2016-09-27 $5.38 $5.38 $5.38 $5.38 $4.19 0
2016-09-26 $5.38 $5.38 $5.38 $5.38 $4.19 300
2016-09-23 $5.63 $5.63 $5.63 $5.63 $4.39 300
2016-09-22 $5.43 $5.43 $5.43 $5.43 $4.23 0
2016-09-21 $5.43 $5.43 $5.43 $5.43 $4.23 0
2016-09-20 $5.43 $5.43 $5.43 $5.43 $4.23 0
2016-09-19 $5.43 $5.43 $5.43 $5.43 $4.23 0
2016-09-16 $5.43 $5.43 $5.43 $5.43 $4.23 0
2016-09-15 $5.43 $5.43 $5.43 $5.43 $4.23 0
2016-09-14 $5.43 $5.43 $5.43 $5.43 $4.23 0
2016-09-13 $5.43 $5.43 $5.43 $5.43 $4.23 1,900
2016-09-12 $5.43 $5.44 $5.43 $5.44 $4.24 5,150
2016-09-09 $5.49 $5.49 $5.49 $5.49 $4.28 0
2016-09-08 $5.49 $5.49 $5.49 $5.49 $4.28 0
2016-09-07 $5.49 $5.49 $5.49 $5.49 $4.28 0
2016-09-06 $5.49 $5.49 $5.49 $5.49 $4.28 0
2016-09-02 $5.49 $5.49 $5.49 $5.49 $4.28 0
2016-09-01 $5.56 $5.56 $5.49 $5.49 $4.28 2,200
2016-08-31 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-30 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-29 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-26 $5.55 $5.55 $5.55 $5.55 $4.33 2,500
2016-08-25 $5.56 $5.56 $5.56 $5.56 $4.34 0
2016-08-24 $5.56 $5.56 $5.56 $5.56 $4.34 0
2016-08-23 $5.56 $5.56 $5.56 $5.56 $4.34 0
2016-08-22 $5.56 $5.56 $5.56 $5.56 $4.34 300
2016-08-19 $5.80 $5.80 $5.80 $5.80 $4.52 0
2016-08-18 $5.80 $5.80 $5.80 $5.80 $4.52 595
2016-08-17 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-16 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-15 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-12 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-11 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-10 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-09 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-08 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-05 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-04 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-03 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-02 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-08-01 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-07-29 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-07-28 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-07-27 $5.55 $5.55 $5.55 $5.55 $4.33 2,600
2016-07-26 $5.55 $5.55 $5.55 $5.55 $4.33 700
2016-07-25 $5.68 $5.68 $5.68 $5.68 $4.43 0
2016-07-22 $5.68 $5.68 $5.68 $5.68 $4.43 0
2016-07-21 $5.68 $5.68 $5.68 $5.68 $4.43 0
2016-07-20 $5.68 $5.68 $5.68 $5.68 $4.43 0
2016-07-19 $5.68 $5.68 $5.68 $5.68 $4.43 0
2016-07-18 $5.68 $5.68 $5.68 $5.68 $4.43 0
2016-07-15 $5.68 $5.68 $5.68 $5.68 $4.43 500
2016-07-14 $5.70 $5.70 $5.70 $5.70 $4.44 200
2016-07-13 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-07-12 $5.55 $5.55 $5.55 $5.55 $4.33 0
2016-07-11 $5.55 $5.55 $5.55 $5.55 $4.33 100
2016-07-08 $5.61 $5.61 $5.61 $5.61 $4.37 0
2016-07-07 $5.61 $5.61 $5.61 $5.61 $4.37 2,000
2016-07-06 $5.45 $5.45 $5.45 $5.45 $4.25 0
2016-07-05 $5.45 $5.45 $5.45 $5.45 $4.25 0
2016-07-01 $5.45 $5.45 $5.45 $5.45 $4.25 0
2016-06-30 $5.45 $5.45 $5.45 $5.45 $4.25 0
2016-06-29 $5.45 $5.45 $5.45 $5.45 $4.25 0
2016-06-28 $5.45 $5.45 $5.45 $5.45 $4.25 48,000
2016-06-27 $5.39 $5.39 $5.39 $5.39 $4.20 0
2016-06-24 $5.39 $5.39 $5.39 $5.39 $4.20 0
2016-06-23 $5.39 $5.39 $5.39 $5.39 $4.20 0
2016-06-22 $5.39 $5.39 $5.39 $5.39 $4.20 383
2016-06-21 $5.42 $5.47 $5.38 $5.38 $4.19 2,083
2016-06-20 $5.50 $5.50 $5.50 $5.50 $4.29 0
2016-06-17 $5.50 $5.50 $5.50 $5.50 $4.29 0
2016-06-16 $5.50 $5.50 $5.50 $5.50 $4.29 0
2016-06-15 $5.50 $5.50 $5.50 $5.50 $4.29 0
2016-06-14 $5.42 $5.50 $5.42 $5.50 $4.29 8,250
2016-06-13 $5.42 $5.50 $5.42 $5.48 $4.27 0
2016-06-10 $5.48 $5.48 $5.48 $5.48 $4.27 0
2016-06-09 $5.48 $5.48 $5.48 $5.48 $4.27 750
2016-06-08 $5.54 $5.54 $5.54 $5.54 $4.32 1,000
2016-06-07 $5.48 $5.48 $5.48 $5.48 $4.27 0
2016-06-06 $5.48 $5.48 $5.48 $5.48 $4.27 0
2016-06-03 $5.48 $5.48 $5.48 $5.48 $4.27 0
2016-06-02 $5.48 $5.48 $5.48 $5.48 $4.27 0
2016-06-01 $5.39 $5.50 $5.34 $5.48 $4.27 7,538
2016-05-31 $5.43 $5.56 $5.43 $5.56 $4.34 1,100
2016-05-27 $5.45 $5.45 $5.45 $5.45 $4.25 300
2016-05-26 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-25 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-24 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-23 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-20 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-19 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-18 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-17 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-16 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-13 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-12 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-11 $5.25 $5.25 $5.25 $5.25 $4.09 32
2016-05-10 $5.25 $5.25 $5.25 $5.25 $4.09 0
2016-05-09 $5.25 $5.25 $5.25 $5.25 $4.09 1,439
2016-05-06 $5.70 $5.70 $5.70 $5.70 $4.44 0
2016-05-05 $5.70 $5.70 $5.70 $5.70 $4.44 0
2016-05-04 $5.70 $5.70 $5.70 $5.70 $4.44 0
2016-05-03 $5.70 $5.70 $5.70 $5.70 $4.44 0
2016-05-02 $5.70 $5.70 $5.70 $5.70 $4.44 0
2016-04-29 $5.70 $5.70 $5.70 $5.70 $4.44 0
2016-04-28 $5.70 $5.70 $5.70 $5.70 $4.44 0
2016-04-27 $5.70 $5.70 $5.70 $5.70 $4.44 0
2016-04-26 $5.70 $5.70 $5.70 $5.70 $4.44 0
2016-04-25 $5.70 $5.70 $5.70 $5.70 $4.41 0
2016-04-22 $5.70 $5.70 $5.70 $5.70 $4.41 0
2016-04-21 $5.70 $5.70 $5.70 $5.70 $4.41 100
2016-04-20 $5.85 $5.85 $5.85 $5.85 $4.52 0
2016-04-19 $6.02 $6.02 $5.85 $5.85 $4.52 2,000
2016-04-18 $5.62 $5.62 $5.62 $5.62 $4.34 0
2016-04-15 $5.62 $5.62 $5.62 $5.62 $4.34 0
2016-04-14 $5.62 $5.62 $5.62 $5.62 $4.34 0
2016-04-13 $5.62 $5.62 $5.62 $5.62 $4.34 175
2016-04-12 $5.70 $5.70 $5.70 $5.70 $4.41 0
2016-04-11 $5.70 $5.70 $5.70 $5.70 $4.41 0
2016-04-08 $5.70 $5.70 $5.70 $5.70 $4.41 0
2016-04-07 $5.70 $5.70 $5.70 $5.70 $4.41 0
2016-04-06 $5.70 $5.70 $5.70 $5.70 $4.41 0
2016-04-05 $5.70 $5.70 $5.70 $5.70 $4.41 5,000
2016-04-04 $5.61 $5.61 $5.61 $5.61 $4.34 0
2016-04-01 $5.61 $5.61 $5.61 $5.61 $4.34 1,000
2016-03-31 $5.82 $5.82 $5.82 $5.82 $4.50 0
2016-03-30 $5.68 $5.88 $5.68 $5.82 $4.50 2,900
2016-03-29 $5.69 $5.69 $5.69 $5.69 $4.40 0
2016-03-28 $5.69 $5.69 $5.69 $5.69 $4.40 0
2016-03-24 $5.69 $5.69 $5.69 $5.69 $4.40 0
2016-03-23 $5.69 $5.69 $5.69 $5.69 $4.40 0
2016-03-22 $5.69 $5.69 $5.69 $5.69 $4.40 0
2016-03-21 $5.60 $5.69 $5.55 $5.69 $4.40 6,400
2016-03-18 $5.70 $5.70 $5.70 $5.70 $4.41 0
2016-03-17 $5.70 $5.70 $5.70 $5.70 $4.41 15
2016-03-16 $5.69 $5.70 $5.69 $5.70 $4.41 200
2016-03-15 $5.48 $5.48 $5.48 $5.48 $4.24 1,000
2016-03-14 $5.56 $5.56 $5.56 $5.56 $4.30 0
2016-03-11 $5.51 $5.62 $5.51 $5.56 $4.30 7,700
2016-03-10 $5.12 $5.12 $5.12 $5.12 $3.96 0
2016-03-09 $5.12 $5.12 $5.12 $5.12 $3.96 0
2016-03-08 $5.12 $5.12 $5.12 $5.12 $3.96 0
2016-03-07 $5.12 $5.12 $5.12 $5.12 $3.96 0
2016-03-04 $5.12 $5.12 $5.12 $5.12 $3.96 0
2016-03-03 $5.12 $5.12 $5.12 $5.12 $3.96 0
2016-03-02 $5.12 $5.12 $5.12 $5.12 $3.96 1,000
2016-03-01 $5.00 $5.00 $5.00 $5.00 $3.86 0
2016-02-29 $5.00 $5.00 $5.00 $5.00 $3.86 3,958
2016-02-26 $4.95 $4.95 $4.92 $4.92 $3.80 1,500
2016-02-25 $5.00 $5.00 $5.00 $5.00 $3.86 0
2016-02-24 $5.00 $5.00 $5.00 $5.00 $3.86 0
2016-02-23 $5.00 $5.00 $5.00 $5.00 $3.86 0
2016-02-22 $5.15 $5.15 $5.00 $5.00 $3.86 16,000
2016-02-19 $5.10 $5.10 $5.10 $5.10 $3.94 0
2016-02-18 $5.10 $5.10 $5.10 $5.10 $3.94 0
2016-02-17 $5.10 $5.10 $5.10 $5.10 $3.94 1,555
2016-02-16 $4.87 $4.87 $4.87 $4.87 $3.76 0
2016-02-12 $4.87 $4.87 $4.87 $4.87 $3.76 0
2016-02-11 $4.87 $4.87 $4.87 $4.87 $3.76 0
2016-02-10 $4.87 $4.87 $4.87 $4.87 $3.76 5,000
2016-02-09 $4.77 $4.77 $4.77 $4.77 $3.69 1
2016-02-08 $4.77 $4.77 $4.77 $4.77 $3.69 167
2016-02-05 $4.73 $4.73 $4.73 $4.73 $3.66 0
2016-02-04 $4.90 $4.90 $4.73 $4.73 $3.66 1,370
2016-02-03 $4.85 $4.85 $4.85 $4.85 $3.75 0
2016-02-02 $4.85 $4.85 $4.85 $4.85 $3.75 0
2016-02-01 $4.85 $4.85 $4.85 $4.85 $3.75 0
2016-01-29 $4.85 $4.85 $4.85 $4.85 $3.75 0
2016-01-28 $4.85 $4.85 $4.85 $4.85 $3.75 0
2016-01-27 $4.85 $4.85 $4.85 $4.85 $3.75 200
2016-01-26 $4.56 $4.56 $4.56 $4.56 $3.53 0
2016-01-25 $4.60 $4.60 $4.60 $4.60 $3.52 0
2016-01-22 $4.60 $4.60 $4.60 $4.60 $3.52 0
2016-01-21 $4.60 $4.60 $4.60 $4.60 $3.52 0
2016-01-20 $4.60 $4.60 $4.60 $4.60 $3.52 1,500
2016-01-19 $4.71 $4.71 $4.71 $4.71 $3.60 0
2016-01-15 $4.73 $4.73 $4.71 $4.71 $3.60 1,100
2016-01-14 $4.87 $4.87 $4.87 $4.87 $3.72 0
2016-01-13 $4.95 $4.95 $4.87 $4.87 $3.72 350
2016-01-12 $5.31 $5.31 $5.31 $5.31 $4.06 0
2016-01-11 $5.31 $5.31 $5.31 $5.31 $4.06 0
2016-01-08 $5.31 $5.31 $5.31 $5.31 $4.06 0
2016-01-07 $5.31 $5.31 $5.31 $5.31 $4.06 0
2016-01-06 $5.31 $5.31 $5.31 $5.31 $4.06 0
2016-01-05 $5.31 $5.31 $5.31 $5.31 $4.06 0
2016-01-04 $5.31 $5.31 $5.31 $5.31 $4.06 184
2015-12-31 $5.31 $5.31 $5.31 $5.31 $4.06 4,100
2015-12-30 $5.35 $5.35 $5.35 $5.35 $4.09 0
2015-12-29 $5.35 $5.35 $5.35 $5.35 $4.09 1,000
2015-12-28 $5.31 $5.31 $5.31 $5.31 $4.06 0
2015-12-24 $5.31 $5.31 $5.31 $5.31 $4.06 8,750
2015-12-23 $5.29 $5.29 $5.29 $5.29 $4.04 0
2015-12-22 $5.29 $5.29 $5.29 $5.29 $4.04 0
2015-12-21 $5.29 $5.29 $5.29 $5.29 $4.04 0
2015-12-18 $5.29 $5.29 $5.29 $5.29 $4.04 0
2015-12-17 $5.29 $5.29 $5.29 $5.29 $4.04 0
2015-12-16 $5.29 $5.29 $5.29 $5.29 $4.04 500
2015-12-15 $5.34 $5.34 $5.34 $5.34 $4.08 3,578
2015-12-14 $5.25 $5.29 $5.25 $5.29 $4.04 3,000
2015-12-11 $5.25 $5.25 $5.25 $5.25 $4.01 0
2015-12-10 $5.25 $5.25 $5.25 $5.25 $4.01 0
2015-12-09 $5.25 $5.25 $5.25 $5.25 $4.01 1,500
2015-12-08 $5.27 $5.27 $5.25 $5.25 $4.01 1,500
2015-12-07 $5.21 $5.21 $5.21 $5.21 $3.98 0
2015-12-04 $5.21 $5.21 $5.21 $5.21 $3.98 0
2015-12-03 $5.21 $5.21 $5.21 $5.21 $3.98 32
2015-12-02 $5.21 $5.21 $5.21 $5.21 $3.98 0
2015-12-01 $5.21 $5.21 $5.21 $5.21 $3.98 0
2015-11-30 $5.21 $5.21 $5.21 $5.21 $3.98 50
2015-11-27 $5.21 $5.21 $5.21 $5.21 $3.98 700
2015-11-25 $5.23 $5.23 $5.23 $5.23 $4.00 0
2015-11-24 $5.23 $5.23 $5.23 $5.23 $4.00 0
2015-11-23 $5.23 $5.23 $5.23 $5.23 $4.00 0
2015-11-20 $5.23 $5.23 $5.23 $5.23 $4.00 0
2015-11-19 $5.23 $5.23 $5.23 $5.23 $4.00 0
2015-11-18 $5.23 $5.23 $5.23 $5.23 $4.00 50
2015-11-17 $5.23 $5.23 $5.23 $5.23 $4.00 0
2015-11-16 $5.23 $5.23 $5.23 $5.23 $4.00 0
2015-11-13 $5.23 $5.23 $5.23 $5.23 $4.00 0
2015-11-12 $5.30 $5.30 $5.23 $5.23 $4.00 950
2015-11-11 $5.28 $5.28 $5.28 $5.28 $4.04 0
2015-11-10 $5.28 $5.28 $5.28 $5.28 $4.04 0
2015-11-09 $5.28 $5.28 $5.28 $5.28 $4.04 0
2015-11-06 $5.28 $5.28 $5.28 $5.28 $4.04 37
2015-11-05 $5.28 $5.28 $5.28 $5.28 $4.04 500
2015-11-04 $5.22 $5.22 $5.22 $5.22 $3.99 5,000
2015-11-03 $5.17 $5.17 $5.17 $5.17 $3.95 5,410
2015-11-02 $5.20 $5.20 $5.20 $5.20 $3.98 0
2015-10-30 $5.20 $5.20 $5.20 $5.20 $3.98 0
2015-10-29 $5.20 $5.20 $5.20 $5.20 $3.98 100
2015-10-28 $5.40 $5.40 $5.40 $5.40 $4.13 200
2015-10-27 $5.40 $5.50 $5.40 $5.50 $4.20 3,200
2015-10-26 $5.40 $5.40 $5.40 $5.40 $4.09 0
2015-10-23 $5.40 $5.40 $5.40 $5.40 $4.09 500
2015-10-22 $5.45 $5.45 $5.45 $5.45 $4.13 0
2015-10-21 $5.45 $5.45 $5.45 $5.45 $4.13 0
2015-10-20 $5.45 $5.45 $5.45 $5.45 $4.13 0
2015-10-19 $5.45 $5.45 $5.45 $5.45 $4.13 100
2015-10-16 $5.27 $5.42 $5.27 $5.42 $4.11 0
2015-10-15 $5.27 $5.42 $5.27 $5.42 $4.11 0
2015-10-14 $5.27 $5.42 $5.27 $5.42 $4.11 90
2015-10-13 $5.27 $5.42 $5.27 $5.42 $4.11 0
2015-10-12 $5.27 $5.42 $5.27 $5.42 $4.11 4,918
2015-10-09 $5.35 $5.45 $5.30 $5.37 $4.07 11,700
2015-10-08 $5.07 $5.07 $5.07 $5.07 $3.84 0
2015-10-07 $5.07 $5.07 $5.07 $5.07 $3.84 0
2015-10-06 $5.07 $5.07 $5.07 $5.07 $3.84 3,900
2015-10-05 $4.87 $4.87 $4.84 $4.84 $3.67 0
2015-10-02 $4.87 $4.87 $4.84 $4.84 $3.67 0
2015-10-01 $4.87 $4.87 $4.84 $4.84 $3.67 3,000
2015-09-30 $4.82 $4.82 $4.82 $4.82 $3.65 0
2015-09-29 $4.93 $4.93 $4.93 $4.93 $3.62 0
2015-09-28 $4.93 $4.93 $4.93 $4.93 $3.62 100
2015-09-25 $4.98 $4.98 $4.98 $4.98 $3.65 500
2015-09-24 $5.51 $5.51 $5.51 $5.51 $4.04 0
2015-09-23 $5.51 $5.51 $5.51 $5.51 $4.04 0
2015-09-22 $5.51 $5.51 $5.51 $5.51 $4.04 0
2015-09-21 $5.51 $5.51 $5.51 $5.51 $4.04 0
2015-09-18 $5.51 $5.51 $5.51 $5.51 $4.04 2,250
2015-09-17 $5.51 $5.51 $5.51 $5.51 $4.04 0
2015-09-16 $5.51 $5.51 $5.51 $5.51 $4.04 270
2015-09-15 $5.27 $5.27 $5.27 $5.27 $3.86 6,911
2015-09-14 $5.27 $5.27 $5.27 $5.27 $3.86 1,000
2015-09-11 $5.16 $5.16 $5.16 $5.16 $3.78 0
2015-09-10 $5.16 $5.16 $5.16 $5.16 $3.78 1,000
2015-09-09 $5.30 $5.30 $5.30 $5.30 $3.89 1,202
2015-09-08 $5.10 $5.10 $5.08 $5.08 $3.73 1,000
2015-09-04 $4.92 $4.92 $4.92 $4.92 $3.61 0
2015-09-03 $4.92 $4.92 $4.92 $4.92 $3.61 0
2015-09-02 $4.92 $4.92 $4.92 $4.92 $3.61 0
2015-09-01 $4.92 $4.92 $4.92 $4.92 $3.61 1,200
2015-08-31 $5.18 $5.18 $5.18 $5.18 $3.80 0
2015-08-28 $5.18 $5.18 $5.18 $5.18 $3.80 0
2015-08-27 $5.18 $5.18 $5.18 $5.18 $3.80 2,500

Singapore Exchange Ltd (SPXCF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.