TGR Finl Inc (TGRF) Exchange: OTCQX

Data as of March 28, 2024

$15.38 ($-0.17) -1.09%

TGR Finl Inc - Daily Information
Click for more stock information on TGR Finl Inc.
Daily Information Data
Date March 28, 2024
Open $15.38
Previous Close $15.38
High $15.38
Low $15.38
Adjusted Open $15.38
Previous Adjusted Close $15.38
Adjusted High $15.38
Adjusted Low $15.38

About TGR Finl Inc (TGRF)

TGR Financial Inc

Historical Stock Data for TGR Finl Inc (TGRF)

Date Open High Low Close Adj.Close Volume
2021-12-20 $15.38 $15.38 $15.38 $15.38 $15.38 0
2021-12-17 $15.55 $15.55 $15.55 $15.55 $15.55 0
2021-12-16 $15.55 $15.55 $15.55 $15.55 $15.55 0
2021-12-15 $15.50 $15.55 $15.50 $15.55 $15.55 200
2021-12-14 $15.27 $15.27 $15.27 $15.27 $15.27 0
2021-12-13 $15.27 $15.27 $15.27 $15.27 $15.27 275
2021-12-10 $15.65 $15.65 $15.65 $15.65 $15.65 11
2021-12-09 $15.83 $15.83 $15.65 $15.65 $15.65 3,300
2021-12-08 $15.86 $15.87 $15.86 $15.87 $15.87 326
2021-12-07 $15.83 $15.83 $15.81 $15.82 $15.82 1,218
2021-12-06 $15.35 $15.81 $15.35 $15.65 $15.65 2,166
2021-12-03 $15.38 $15.38 $15.38 $15.38 $15.38 5
2021-12-02 $15.33 $15.38 $15.33 $15.38 $15.38 1,406
2021-12-01 $15.38 $15.50 $15.15 $15.30 $15.30 2,342
2021-11-30 $15.50 $15.50 $15.16 $15.25 $15.25 300
2021-11-29 $15.81 $15.81 $15.81 $15.81 $15.81 0
2021-11-26 $16.68 $16.68 $15.81 $15.81 $15.81 800
2021-11-24 $17.00 $17.00 $17.00 $17.00 $17.00 100
2021-11-23 $17.06 $17.23 $17.06 $17.23 $17.23 500
2021-11-22 $16.86 $16.86 $16.84 $16.86 $16.86 2,001
2021-11-19 $16.97 $16.97 $16.84 $16.84 $16.84 400
2021-11-18 $17.14 $17.14 $17.14 $17.14 $17.14 200
2021-11-17 $17.19 $17.19 $17.10 $17.10 $17.10 620
2021-11-16 $17.38 $17.38 $17.36 $17.36 $17.36 1,000
2021-11-15 $17.27 $17.27 $17.27 $17.27 $17.27 100
2021-11-12 $17.31 $17.31 $17.31 $17.31 $17.31 1,300
2021-11-11 $17.45 $17.50 $17.45 $17.50 $17.50 3,284
2021-11-10 $17.25 $17.45 $17.25 $17.45 $17.45 3,285
2021-11-09 $17.20 $17.22 $17.15 $17.21 $17.21 15,799
2021-11-08 $17.15 $17.29 $17.12 $17.29 $17.29 8,510
2021-11-05 $16.50 $17.17 $16.50 $17.10 $17.10 6,796
2021-11-04 $16.57 $16.57 $16.57 $16.57 $16.57 2,000
2021-11-03 $16.21 $16.62 $16.21 $16.57 $16.57 32,864
2021-11-02 $16.36 $16.36 $16.36 $16.36 $16.36 6,100
2021-11-01 $15.95 $16.36 $15.95 $16.36 $16.36 6,100
2021-10-29 $15.85 $15.87 $15.85 $15.85 $15.85 2,501
2021-10-28 $15.76 $15.76 $15.76 $15.76 $15.76 1,270
2021-10-27 $16.26 $16.26 $15.85 $15.85 $15.85 12,543
2021-10-26 $16.12 $16.49 $16.12 $16.30 $16.30 28,513
2021-10-25 $16.04 $16.05 $16.00 $16.03 $16.03 29,865
2021-10-22 $16.03 $16.03 $15.99 $16.00 $16.00 1,955
2021-10-21 $16.10 $16.10 $15.95 $15.95 $15.95 6,374
2021-10-20 $15.80 $15.95 $15.80 $15.95 $15.95 2,400
2021-10-19 $15.76 $15.76 $15.72 $15.72 $15.72 1,600
2021-10-18 $15.91 $15.91 $15.86 $15.86 $15.86 1,175
2021-10-15 $16.02 $16.08 $15.92 $15.92 $15.92 16,715
2021-10-14 $15.95 $16.15 $15.95 $16.00 $16.00 21,250
2021-10-13 $15.95 $15.95 $15.74 $15.85 $15.85 10,868
2021-10-12 $16.10 $16.10 $15.95 $15.95 $15.95 6,250
2021-10-11 $16.11 $16.15 $16.11 $16.14 $16.14 10,797
2021-10-08 $16.03 $16.16 $16.03 $16.10 $16.10 10,389
2021-10-07 $15.90 $16.15 $15.90 $16.07 $16.07 70,147
2021-10-06 $15.95 $15.95 $15.76 $15.76 $15.76 6,958
2021-10-05 $15.98 $16.01 $15.85 $15.87 $15.87 6,450
2021-10-04 $15.90 $15.90 $15.81 $15.81 $15.81 1,000
2021-10-01 $15.80 $15.98 $15.80 $15.98 $15.98 4,700
2021-09-30 $15.90 $15.99 $15.90 $15.91 $15.91 1,628
2021-09-29 $15.70 $15.90 $15.66 $15.90 $15.90 4,663
2021-09-28 $15.75 $15.75 $15.60 $15.70 $15.70 7,894
2021-09-27 $15.49 $15.94 $15.49 $15.80 $15.80 7,736
2021-09-24 $15.10 $15.25 $15.10 $15.25 $15.25 6,549
2021-09-23 $14.70 $15.00 $14.70 $15.00 $15.00 13,522
2021-09-22 $14.50 $14.75 $14.50 $14.75 $14.75 1,556
2021-09-21 $14.38 $14.47 $14.31 $14.45 $14.45 16,300
2021-09-20 $14.41 $14.41 $14.31 $14.31 $14.31 1,102
2021-09-17 $14.75 $14.75 $14.75 $14.75 $14.75 0
2021-09-16 $14.75 $14.75 $14.75 $14.75 $14.75 13
2021-09-15 $14.75 $14.75 $14.75 $14.75 $14.75 0
2021-09-14 $14.75 $14.75 $14.75 $14.75 $14.75 0
2021-09-13 $14.75 $14.75 $14.75 $14.75 $14.75 111
2021-09-10 $14.48 $14.75 $14.48 $14.75 $14.75 14,206
2021-09-09 $14.48 $14.50 $14.30 $14.49 $14.49 16,607
2021-09-08 $14.48 $14.48 $14.48 $14.48 $14.48 100
2021-09-07 $14.32 $14.50 $14.32 $14.48 $14.48 8,667
2021-09-03 $14.15 $14.18 $14.13 $14.15 $14.15 21,787
2021-09-02 $14.15 $14.15 $14.05 $14.05 $14.05 10,730
2021-09-01 $14.21 $14.21 $14.06 $14.10 $14.10 8,199
2021-08-31 $14.27 $14.27 $14.21 $14.21 $14.21 12,571
2021-08-30 $14.44 $14.44 $14.27 $14.27 $14.27 2,200
2021-08-27 $14.20 $14.45 $14.20 $14.45 $14.45 54,224
2021-08-26 $14.30 $14.30 $14.25 $14.25 $14.25 2,100
2021-08-25 $14.20 $14.25 $14.18 $14.25 $14.25 16,808
2021-08-24 $14.25 $14.25 $14.18 $14.20 $14.20 13,410
2021-08-23 $14.24 $14.28 $14.22 $14.25 $14.25 130,500
2021-08-20 $14.20 $14.21 $14.20 $14.20 $14.20 22,520
2021-08-19 $14.23 $14.24 $14.02 $14.02 $14.02 5,470
2021-08-18 $14.23 $14.25 $14.19 $14.25 $14.25 9,200
2021-08-17 $14.10 $14.25 $14.10 $14.25 $14.25 2,149
2021-08-16 $14.11 $14.25 $14.06 $14.10 $14.10 5,140
2021-08-13 $14.20 $14.25 $14.15 $14.25 $14.25 19,388
2021-08-12 $14.29 $14.50 $14.26 $14.50 $14.50 83,045
2021-08-11 $14.28 $14.50 $14.28 $14.50 $14.50 78,891
2021-08-10 $14.30 $14.50 $14.18 $14.34 $14.34 17,867
2021-08-09 $14.30 $14.50 $14.13 $14.30 $14.30 5,617
2021-08-06 $14.00 $14.45 $14.00 $14.20 $14.20 157,927
2021-08-05 $14.10 $14.30 $14.10 $14.30 $14.30 14,032
2021-08-04 $13.25 $14.10 $13.25 $13.80 $13.80 4,741
2021-08-03 $14.09 $14.15 $14.09 $14.15 $14.15 5,265
2021-08-02 $13.99 $14.01 $13.99 $14.00 $14.00 4,036
2021-07-30 $13.63 $13.63 $13.59 $13.59 $13.59 1,300
2021-07-29 $13.75 $13.75 $13.56 $13.56 $13.56 430
2021-07-28 $13.50 $13.50 $13.50 $13.50 $13.50 443
2021-07-27 $13.24 $13.24 $13.24 $13.24 $13.24 1,032
2021-07-26 $12.85 $12.85 $12.85 $12.85 $12.85 1,300
2021-07-23 $12.76 $12.85 $12.65 $12.85 $12.85 2,095
2021-07-22 $12.76 $12.85 $12.76 $12.76 $12.76 3,050
2021-07-21 $13.00 $13.25 $12.85 $13.25 $13.25 1,100
2021-07-20 $12.75 $13.00 $12.75 $12.75 $12.75 1,400
2021-07-19 $13.00 $13.00 $12.75 $13.00 $13.00 3,974
2021-07-16 $13.20 $13.20 $13.00 $13.00 $13.00 1,810
2021-07-15 $12.95 $13.20 $12.90 $12.90 $12.90 5,924
2021-07-14 $13.05 $13.20 $12.90 $12.90 $12.90 5,752
2021-07-13 $13.25 $13.29 $13.02 $13.04 $13.04 2,000
2021-07-12 $13.25 $13.50 $13.25 $13.26 $13.26 1,200
2021-07-09 $12.70 $13.25 $12.70 $13.25 $13.25 2,448
2021-07-08 $13.10 $13.10 $12.65 $12.68 $12.68 3,760
2021-07-07 $13.25 $13.50 $13.10 $13.10 $13.10 5,880
2021-07-06 $13.60 $13.60 $13.15 $13.25 $13.25 3,500
2021-07-02 $13.65 $13.65 $13.65 $13.65 $13.65 1,000
2021-07-01 $13.45 $13.60 $13.45 $13.60 $13.60 5,812
2021-06-30 $13.55 $13.55 $13.50 $13.50 $13.50 800
2021-06-29 $13.75 $13.80 $13.75 $13.80 $13.80 1,150
2021-06-28 $13.75 $13.75 $13.75 $13.75 $13.75 1,200
2021-06-25 $13.80 $14.00 $13.50 $14.00 $14.00 7,908
2021-06-24 $13.60 $13.60 $13.60 $13.60 $13.60 0
2021-06-23 $13.60 $13.60 $13.60 $13.60 $13.60 0
2021-06-22 $13.70 $13.70 $13.60 $13.60 $13.60 720
2021-06-21 $13.35 $13.50 $13.35 $13.50 $13.50 3,250
2021-06-18 $13.91 $13.91 $13.11 $13.11 $13.11 6,666
2021-06-17 $14.18 $14.19 $13.90 $13.91 $13.91 7,666
2021-06-16 $14.10 $14.20 $14.05 $14.18 $14.18 8,836
2021-06-15 $14.25 $14.25 $14.05 $14.05 $14.05 27,750
2021-06-14 $14.40 $14.40 $14.25 $14.25 $14.25 16,108
2021-06-11 $14.49 $14.49 $14.49 $14.49 $14.49 500
2021-06-10 $14.70 $14.70 $14.35 $14.49 $14.49 35,920
2021-06-09 $14.70 $14.70 $14.63 $14.65 $14.65 23,211
2021-06-08 $14.67 $14.70 $14.60 $14.70 $14.70 32,501
2021-06-07 $14.80 $14.80 $14.66 $14.70 $14.70 29,348
2021-06-04 $14.55 $14.65 $14.52 $14.65 $14.65 136,550
2021-06-03 $14.74 $14.74 $14.30 $14.60 $14.60 324,784
2021-06-02 $14.25 $14.25 $14.00 $14.00 $14.00 1,703
2021-06-01 $14.00 $14.00 $14.00 $14.00 $14.00 4,046
2021-05-28 $13.90 $14.13 $13.86 $14.00 $14.00 24,489
2021-05-27 $13.75 $13.75 $13.75 $13.75 $13.75 0
2021-05-26 $13.75 $13.75 $13.75 $13.75 $13.75 250
2021-05-25 $13.75 $13.78 $13.75 $13.75 $13.75 5,477
2021-05-24 $13.77 $13.77 $13.77 $13.77 $13.77 400
2021-05-21 $13.75 $13.75 $13.75 $13.75 $13.75 0
2021-05-20 $13.95 $13.95 $13.75 $13.75 $13.75 2,000
2021-05-19 $13.91 $13.91 $13.91 $13.91 $13.91 0
2021-05-18 $13.75 $13.91 $13.75 $13.91 $13.91 4,479
2021-05-17 $13.75 $13.75 $13.75 $13.75 $13.75 1,398
2021-05-14 $13.75 $13.75 $13.70 $13.75 $13.75 12,265
2021-05-13 $13.85 $13.91 $13.85 $13.91 $13.91 1,880
2021-05-12 $13.78 $13.78 $13.78 $13.78 $13.78 36
2021-05-11 $13.75 $13.78 $13.75 $13.78 $13.78 11,810
2021-05-10 $13.85 $13.85 $13.75 $13.75 $13.75 18,961
2021-05-07 $13.75 $13.75 $13.75 $13.75 $13.75 71
2021-05-06 $13.75 $13.80 $13.75 $13.75 $13.75 3,236
2021-05-05 $13.82 $13.98 $13.82 $13.98 $13.98 1,500
2021-05-04 $13.75 $13.82 $13.75 $13.75 $13.75 2,900
2021-05-03 $13.75 $13.75 $13.75 $13.75 $13.75 15,300
2021-04-30 $13.75 $13.75 $13.75 $13.75 $13.75 2,030
2021-04-29 $13.75 $13.75 $13.75 $13.75 $13.75 25
2021-04-28 $13.95 $13.95 $13.75 $13.75 $13.75 880
2021-04-27 $13.75 $13.75 $13.75 $13.75 $13.75 15,700
2021-04-26 $13.75 $13.75 $13.75 $13.75 $13.75 27,600
2021-04-23 $13.70 $13.70 $13.70 $13.70 $13.70 30
2021-04-22 $13.70 $13.70 $13.70 $13.70 $13.70 252
2021-04-21 $13.75 $13.75 $13.75 $13.75 $13.75 200
2021-04-20 $13.25 $13.50 $13.25 $13.48 $13.48 2,308
2021-04-19 $13.50 $13.50 $13.50 $13.50 $13.50 3,071
2021-04-16 $13.25 $13.55 $13.25 $13.55 $13.55 4,736
2021-04-15 $13.40 $13.40 $13.40 $13.40 $13.40 0
2021-04-14 $13.40 $13.40 $13.40 $13.40 $13.40 922
2021-04-13 $13.15 $13.35 $13.00 $13.35 $13.35 6,483
2021-04-12 $12.95 $13.30 $12.95 $13.30 $13.30 8,421
2021-04-09 $12.80 $12.90 $12.72 $12.85 $12.85 23,003
2021-04-08 $12.92 $12.92 $12.80 $12.80 $12.80 1,600
2021-04-07 $13.00 $13.00 $12.92 $12.92 $12.92 515
2021-04-06 $12.92 $13.00 $12.92 $13.00 $13.00 1,000
2021-04-05 $13.00 $13.00 $12.95 $12.95 $12.95 1,700
2021-04-01 $13.00 $13.00 $12.95 $12.95 $12.95 415
2021-03-31 $12.75 $13.50 $12.75 $12.80 $12.80 4,210
2021-03-30 $12.55 $13.99 $12.50 $13.99 $13.99 6,300
2021-03-29 $12.70 $12.70 $12.70 $12.70 $12.70 0
2021-03-26 $12.40 $12.70 $12.40 $12.70 $12.70 1,100
2021-03-25 $12.22 $12.50 $12.22 $12.40 $12.40 1,600
2021-03-24 $12.40 $12.40 $12.40 $12.40 $12.40 300
2021-03-23 $12.45 $12.47 $12.21 $12.21 $12.21 2,250
2021-03-22 $12.35 $12.40 $12.20 $12.40 $12.40 700
2021-03-19 $12.25 $12.25 $12.25 $12.25 $12.25 0
2021-03-18 $12.16 $12.25 $12.16 $12.25 $12.25 500
2021-03-17 $12.15 $12.15 $12.15 $12.15 $12.15 648
2021-03-16 $12.10 $12.10 $12.10 $12.10 $12.10 1,200
2021-03-15 $12.05 $12.05 $12.05 $12.05 $12.05 0
2021-03-12 $12.12 $12.14 $12.02 $12.05 $12.05 1,628
2021-03-11 $12.20 $12.20 $12.20 $12.20 $12.20 0
2021-03-10 $12.20 $12.20 $12.20 $12.20 $12.20 2,000
2021-03-09 $12.25 $12.25 $12.00 $12.20 $12.20 36,148
2021-03-08 $12.20 $12.25 $12.20 $12.25 $12.25 1,000
2021-03-05 $12.00 $12.15 $11.85 $12.05 $12.05 1,400
2021-03-04 $12.20 $12.20 $12.20 $12.20 $12.20 0
2021-03-03 $12.20 $12.20 $12.20 $12.20 $12.20 0
2021-03-02 $12.20 $12.20 $12.20 $12.20 $12.20 0
2021-03-01 $12.00 $12.20 $12.00 $12.20 $12.20 658
2021-02-26 $12.00 $12.00 $11.99 $12.00 $12.00 10,660
2021-02-25 $12.00 $12.00 $12.00 $12.00 $12.00 2,000
2021-02-24 $12.00 $12.00 $12.00 $12.00 $12.00 2,000
2021-02-23 $12.00 $12.00 $12.00 $12.00 $12.00 500
2021-02-22 $12.00 $12.00 $12.00 $12.00 $12.00 5,000
2021-02-19 $12.05 $12.05 $12.00 $12.00 $12.00 1,900
2021-02-18 $12.00 $12.00 $12.00 $12.00 $12.00 0
2021-02-17 $12.00 $12.00 $12.00 $12.00 $12.00 0
2021-02-16 $12.00 $12.00 $12.00 $12.00 $12.00 1,000
2021-02-12 $11.85 $11.90 $11.85 $11.90 $11.90 986
2021-02-11 $11.50 $11.50 $11.50 $11.50 $11.50 603
2021-02-10 $11.75 $11.75 $11.75 $11.75 $11.75 100
2021-02-09 $11.75 $11.75 $11.75 $11.75 $11.75 100
2021-02-08 $11.50 $11.53 $11.45 $11.53 $11.53 12,232
2021-02-05 $11.40 $11.50 $11.40 $11.50 $11.50 700
2021-02-04 $11.30 $11.30 $11.30 $11.30 $11.30 150
2021-02-03 $11.35 $11.40 $11.33 $11.40 $11.40 1,018
2021-02-02 $11.10 $11.10 $11.10 $11.10 $11.10 1,000
2021-02-01 $11.10 $11.10 $11.05 $11.05 $11.05 1,010
2021-01-29 $11.20 $11.35 $11.20 $11.35 $11.35 1,500
2021-01-28 $11.20 $11.20 $11.20 $11.20 $11.20 500
2021-01-27 $11.15 $11.15 $11.10 $11.10 $11.10 2,008
2021-01-26 $11.15 $11.15 $11.15 $11.15 $11.15 1,000
2021-01-25 $11.10 $11.15 $11.00 $11.15 $11.15 20,502
2021-01-22 $10.75 $11.00 $10.75 $11.00 $11.00 1,375
2021-01-21 $10.50 $10.50 $10.42 $10.42 $10.42 4,000
2021-01-20 $10.50 $10.70 $10.50 $10.70 $10.70 14,619
2021-01-19 $10.25 $10.25 $10.25 $10.25 $10.25 7,500
2021-01-15 $10.25 $10.75 $10.25 $10.25 $10.25 17,900
2021-01-14 $10.30 $10.75 $10.15 $10.75 $10.75 11,785
2021-01-13 $10.20 $10.20 $10.20 $10.20 $10.20 500
2021-01-12 $10.00 $10.20 $10.00 $10.20 $10.20 2,010
2021-01-11 $9.96 $9.96 $9.85 $9.91 $9.91 7,000
2021-01-08 $10.15 $10.15 $9.90 $10.00 $10.00 10,549
2021-01-07 $10.05 $10.10 $10.05 $10.10 $10.10 3,100
2021-01-06 $10.00 $10.05 $10.00 $10.03 $10.03 5,110
2021-01-05 $9.95 $9.95 $9.70 $9.70 $9.70 1,000
2021-01-04 $10.00 $10.00 $10.00 $10.00 $10.00 300
2020-12-31 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-12-30 $9.95 $9.95 $9.95 $9.95 $9.95 401
2020-12-29 $10.02 $10.10 $9.87 $10.10 $10.10 2,795
2020-12-28 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-12-24 $9.85 $9.85 $9.85 $9.85 $9.85 2,000
2020-12-23 $10.10 $10.10 $10.10 $10.10 $10.10 0
2020-12-22 $10.00 $10.10 $10.00 $10.10 $10.10 1,850
2020-12-21 $9.85 $9.95 $9.85 $9.95 $9.95 3,600
2020-12-18 $9.70 $9.70 $9.70 $9.70 $9.70 200
2020-12-17 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-12-16 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-12-15 $9.65 $9.95 $9.65 $9.95 $9.95 1,400
2020-12-14 $9.61 $9.61 $9.61 $9.61 $9.61 2,000
2020-12-11 $9.60 $9.75 $9.60 $9.60 $9.60 3,731
2020-12-10 $9.63 $9.63 $9.63 $9.63 $9.63 0
2020-12-09 $9.63 $9.63 $9.63 $9.63 $9.63 0
2020-12-08 $9.63 $9.63 $9.63 $9.63 $9.63 0
2020-12-07 $9.63 $9.63 $9.63 $9.63 $9.63 0
2020-12-04 $9.75 $9.75 $9.63 $9.63 $9.63 510
2020-12-03 $9.40 $9.40 $9.40 $9.40 $9.40 0
2020-12-02 $9.30 $9.40 $9.30 $9.40 $9.40 1,330
2020-12-01 $9.35 $9.35 $9.30 $9.35 $9.35 500
2020-11-30 $9.30 $9.35 $9.30 $9.35 $9.35 789
2020-11-27 $9.30 $9.30 $9.30 $9.30 $9.30 1,000
2020-11-25 $9.50 $9.55 $9.50 $9.55 $9.55 200
2020-11-24 $9.05 $9.50 $9.05 $9.50 $9.50 2,001
2020-11-23 $8.95 $8.95 $8.95 $8.95 $8.95 0
2020-11-20 $8.95 $8.95 $8.95 $8.95 $8.95 230
2020-11-19 $8.95 $8.95 $8.90 $8.90 $8.90 3,000
2020-11-18 $8.80 $8.80 $8.80 $8.80 $8.80 0
2020-11-17 $8.80 $8.80 $8.80 $8.80 $8.80 0
2020-11-16 $9.00 $9.00 $8.75 $8.80 $8.80 82,740
2020-11-13 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-11-12 $9.00 $9.00 $9.00 $9.00 $9.00 200
2020-11-11 $8.88 $8.88 $8.88 $8.88 $8.88 0
2020-11-10 $8.75 $8.88 $8.65 $8.88 $8.88 1,700
2020-11-09 $8.89 $9.05 $8.60 $8.60 $8.60 14,083
2020-11-06 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-11-05 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-11-04 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-11-03 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-11-02 $8.50 $8.50 $8.50 $8.50 $8.50 1,000
2020-10-30 $8.42 $8.42 $8.40 $8.40 $8.40 1,000
2020-10-29 $8.50 $8.50 $8.50 $8.50 $8.50 0
2020-10-28 $8.50 $8.50 $8.50 $8.50 $8.50 400
2020-10-27 $8.55 $8.55 $8.50 $8.50 $8.50 1,250
2020-10-26 $8.80 $8.80 $8.80 $8.80 $8.80 10
2020-10-23 $8.80 $8.80 $8.80 $8.80 $8.80 2,800
2020-10-22 $8.50 $8.80 $8.50 $8.80 $8.80 1,150
2020-10-21 $8.28 $8.28 $8.28 $8.28 $8.28 0
2020-10-20 $8.28 $8.28 $8.28 $8.28 $8.28 2,000
2020-10-19 $8.37 $8.37 $8.23 $8.26 $8.26 20,900
2020-10-16 $8.37 $8.37 $8.37 $8.37 $8.37 93
2020-10-15 $8.40 $8.40 $8.37 $8.37 $8.37 4,100
2020-10-14 $8.49 $8.49 $8.49 $8.49 $8.49 250
2020-10-13 $8.40 $8.40 $8.37 $8.37 $8.37 3,750
2020-10-12 $8.40 $8.40 $8.40 $8.40 $8.40 1,600
2020-10-09 $8.35 $8.35 $8.35 $8.35 $8.35 0
2020-10-08 $8.35 $8.35 $8.35 $8.35 $8.35 0
2020-10-07 $8.35 $8.35 $8.33 $8.35 $8.35 3,000
2020-10-06 $8.35 $8.35 $8.35 $8.35 $8.35 13,700
2020-10-05 $8.35 $8.35 $8.31 $8.35 $8.35 3,700
2020-10-02 $8.35 $8.35 $8.35 $8.35 $8.35 0
2020-10-01 $8.35 $8.35 $8.35 $8.35 $8.35 4,394
2020-09-30 $8.30 $8.30 $8.30 $8.30 $8.30 700
2020-09-29 $8.30 $8.30 $8.30 $8.30 $8.30 0
2020-09-28 $8.30 $8.30 $8.30 $8.30 $8.30 0
2020-09-25 $8.30 $8.30 $8.30 $8.30 $8.30 2,000
2020-09-24 $8.23 $8.23 $8.23 $8.23 $8.23 100
2020-09-23 $8.23 $8.23 $8.23 $8.23 $8.23 0
2020-09-22 $8.23 $8.23 $8.22 $8.23 $8.23 8,500
2020-09-21 $8.22 $8.22 $8.22 $8.22 $8.22 0
2020-09-18 $8.22 $8.22 $8.22 $8.22 $8.22 0
2020-09-17 $8.22 $8.22 $8.22 $8.22 $8.22 10
2020-09-16 $8.22 $8.22 $8.22 $8.22 $8.22 0
2020-09-15 $8.22 $8.22 $8.22 $8.22 $8.22 100
2020-09-14 $8.40 $8.40 $8.31 $8.31 $8.31 350
2020-09-11 $8.21 $8.21 $8.21 $8.21 $8.21 0
2020-09-10 $8.21 $8.21 $8.21 $8.21 $8.21 0
2020-09-09 $8.21 $8.21 $8.21 $8.21 $8.21 800
2020-09-08 $8.25 $8.25 $8.25 $8.25 $8.25 0
2020-09-04 $8.25 $8.25 $8.25 $8.25 $8.25 15
2020-09-03 $8.25 $8.25 $8.25 $8.25 $8.25 0
2020-09-02 $8.25 $8.25 $8.25 $8.25 $8.25 3,728
2020-09-01 $8.12 $8.12 $8.12 $8.12 $8.12 2,100
2020-08-31 $8.30 $8.35 $8.12 $8.12 $8.12 5,450
2020-08-28 $8.21 $8.21 $8.21 $8.21 $8.21 0
2020-08-27 $8.25 $8.30 $8.15 $8.21 $8.21 8,008
2020-08-26 $8.35 $8.35 $8.25 $8.25 $8.25 600
2020-08-25 $8.31 $8.31 $8.31 $8.31 $8.31 0
2020-08-24 $8.31 $8.35 $8.31 $8.31 $8.31 2,200
2020-08-21 $8.33 $8.33 $8.30 $8.31 $8.31 2,050
2020-08-20 $8.35 $8.35 $8.35 $8.35 $8.35 600
2020-08-19 $8.35 $8.35 $8.31 $8.35 $8.35 3,400
2020-08-18 $8.75 $8.75 $8.75 $8.75 $8.75 100
2020-08-17 $8.90 $8.90 $8.90 $8.90 $8.90 7
2020-08-14 $8.90 $8.90 $8.90 $8.90 $8.90 0
2020-08-13 $8.90 $8.90 $8.90 $8.90 $8.90 7
2020-08-12 $8.29 $8.90 $8.29 $8.90 $8.90 1,215
2020-08-11 $8.25 $8.30 $8.25 $8.30 $8.30 1,100
2020-08-10 $8.26 $8.26 $8.26 $8.26 $8.26 3,800
2020-08-07 $8.35 $8.35 $8.35 $8.35 $8.35 292
2020-08-06 $8.35 $8.35 $8.35 $8.35 $8.35 0
2020-08-05 $8.25 $8.35 $8.25 $8.35 $8.35 1,819
2020-08-04 $8.20 $8.20 $8.20 $8.20 $8.20 200
2020-08-03 $8.81 $8.81 $8.25 $8.25 $8.25 8,154
2020-07-31 $8.81 $8.81 $8.81 $8.81 $8.81 10
2020-07-30 $8.81 $8.81 $8.81 $8.81 $8.81 48
2020-07-29 $8.81 $8.81 $8.81 $8.81 $8.81 1,400
2020-07-28 $8.85 $8.85 $8.85 $8.85 $8.85 100
2020-07-27 $8.90 $8.90 $8.90 $8.90 $8.90 0
2020-07-24 $8.90 $8.90 $8.90 $8.90 $8.90 0
2020-07-23 $8.90 $8.90 $8.90 $8.90 $8.90 1,000
2020-07-22 $8.90 $8.90 $8.90 $8.90 $8.90 1,000
2020-07-21 $8.77 $8.77 $8.77 $8.77 $8.77 0
2020-07-20 $8.80 $8.80 $8.77 $8.77 $8.77 500
2020-07-17 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-07-16 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-07-15 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-07-14 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-07-13 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-07-10 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-07-09 $8.82 $8.82 $8.76 $8.76 $8.76 1,500
2020-07-08 $8.95 $8.95 $8.95 $8.95 $8.95 200
2020-07-07 $8.90 $9.00 $8.85 $9.00 $9.00 2,200
2020-07-06 $9.00 $9.00 $8.82 $8.90 $8.90 1,700
2020-07-02 $9.48 $9.48 $8.90 $8.90 $8.90 730
2020-07-01 $8.85 $8.85 $8.85 $8.85 $8.85 500
2020-06-30 $8.80 $8.80 $8.80 $8.80 $8.80 500
2020-06-29 $8.90 $8.90 $8.80 $8.80 $8.80 500
2020-06-26 $9.00 $9.10 $8.92 $8.92 $8.92 3,190
2020-06-25 $9.10 $9.10 $9.10 $9.10 $9.10 500
2020-06-24 $9.25 $9.25 $9.10 $9.10 $9.10 3,000
2020-06-23 $9.31 $9.31 $9.26 $9.26 $9.26 1,100
2020-06-22 $9.30 $9.30 $9.30 $9.30 $9.30 900
2020-06-19 $9.30 $9.90 $9.30 $9.90 $9.90 1,005
2020-06-18 $9.10 $9.10 $9.10 $9.10 $9.10 0
2020-06-17 $9.10 $9.10 $9.10 $9.10 $9.10 2,000
2020-06-16 $9.10 $9.10 $9.10 $9.10 $9.10 3,000
2020-06-15 $9.20 $9.20 $9.02 $9.02 $9.02 4,000
2020-06-12 $9.50 $9.50 $9.40 $9.40 $9.40 2,351
2020-06-11 $9.89 $9.89 $9.89 $9.89 $9.89 1,013
2020-06-10 $9.89 $9.89 $9.89 $9.89 $9.89 100
2020-06-09 $9.90 $9.90 $9.90 $9.90 $9.90 191
2020-06-08 $8.99 $8.99 $8.99 $8.99 $8.99 0
2020-06-05 $8.99 $8.99 $8.99 $8.99 $8.99 200
2020-06-04 $8.99 $8.99 $8.99 $8.99 $8.99 115
2020-06-03 $8.80 $8.80 $8.80 $8.80 $8.80 0
2020-06-02 $8.80 $8.80 $8.80 $8.80 $8.80 1,050
2020-06-01 $8.80 $8.80 $8.80 $8.80 $8.80 0
2020-05-29 $8.80 $8.80 $8.80 $8.80 $8.80 0
2020-05-28 $8.81 $8.90 $8.71 $8.80 $8.80 2,595
2020-05-27 $8.90 $8.90 $8.90 $8.90 $8.90 0
2020-05-26 $8.90 $8.90 $8.90 $8.90 $8.90 100
2020-05-22 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-05-21 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-05-20 $8.81 $8.81 $8.76 $8.76 $8.76 1,500
2020-05-19 $8.99 $8.99 $8.99 $8.99 $8.99 0
2020-05-18 $8.99 $8.99 $8.99 $8.99 $8.99 100
2020-05-15 $8.80 $8.80 $8.80 $8.80 $8.80 1,000
2020-05-14 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-05-13 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-05-12 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-05-11 $8.76 $8.76 $8.76 $8.76 $8.76 2,225
2020-05-08 $8.75 $8.75 $8.75 $8.75 $8.75 1,501
2020-05-07 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-05-06 $9.00 $9.00 $9.00 $9.00 $9.00 200
2020-05-05 $9.00 $9.00 $9.00 $9.00 $9.00 3
2020-05-04 $9.00 $9.00 $9.00 $9.00 $9.00 111
2020-05-01 $8.70 $8.70 $8.70 $8.70 $8.70 0
2020-04-30 $8.70 $8.70 $8.70 $8.70 $8.70 0
2020-04-29 $8.75 $8.75 $8.65 $8.70 $8.70 7,800
2020-04-28 $9.00 $9.00 $8.75 $8.75 $8.75 500
2020-04-27 $9.00 $9.00 $9.00 $9.00 $9.00 1,202
2020-04-24 $8.80 $8.80 $8.80 $8.80 $8.80 200
2020-04-23 $8.80 $8.80 $8.80 $8.80 $8.80 0
2020-04-22 $9.30 $9.30 $8.80 $8.80 $8.80 800
2020-04-21 $9.25 $9.30 $9.25 $9.30 $9.30 200
2020-04-20 $10.00 $10.00 $10.00 $10.00 $10.00 600
2020-04-17 $9.49 $9.49 $9.49 $9.49 $9.49 200
2020-04-16 $8.75 $8.75 $8.55 $8.75 $8.75 2,023
2020-04-15 $8.75 $8.75 $8.75 $8.75 $8.75 0
2020-04-14 $8.75 $8.75 $8.75 $8.75 $8.75 1,000
2020-04-13 $8.70 $8.70 $8.65 $8.65 $8.65 200
2020-04-09 $8.70 $8.80 $8.70 $8.80 $8.80 1,000
2020-04-08 $8.60 $8.65 $8.50 $8.50 $8.50 3,325
2020-04-07 $8.15 $8.17 $8.15 $8.17 $8.17 1,500
2020-04-06 $8.09 $8.09 $8.00 $8.00 $8.00 5,110
2020-04-03 $8.00 $8.00 $8.00 $8.00 $8.00 100
2020-04-02 $8.24 $8.29 $8.00 $8.00 $8.00 3,600
2020-04-01 $8.65 $8.65 $7.90 $8.00 $8.00 18,710
2020-03-31 $9.07 $9.07 $8.65 $8.65 $8.65 1,500
2020-03-30 $9.50 $9.50 $9.10 $9.10 $9.10 1,100
2020-03-27 $9.49 $9.49 $9.49 $9.49 $9.49 1
2020-03-26 $9.49 $9.49 $9.49 $9.49 $9.49 100
2020-03-25 $9.01 $9.10 $9.01 $9.10 $9.10 500
2020-03-24 $8.34 $9.00 $8.15 $9.00 $9.00 4,449
2020-03-23 $9.01 $9.36 $8.05 $8.05 $8.05 6,204
2020-03-20 $9.40 $9.40 $9.40 $9.40 $9.40 160
2020-03-19 $10.00 $10.00 $9.95 $9.95 $9.95 900
2020-03-18 $9.20 $9.49 $9.11 $9.49 $9.49 740
2020-03-17 $9.30 $9.30 $9.20 $9.30 $9.30 6,800
2020-03-16 $10.00 $10.20 $9.50 $9.50 $9.50 10,600
2020-03-13 $10.00 $10.00 $10.00 $10.00 $10.00 5,306
2020-03-12 $10.00 $10.01 $10.00 $10.01 $10.01 5,700
2020-03-11 $10.22 $10.22 $10.22 $10.22 $10.22 150
2020-03-10 $11.00 $11.00 $9.25 $10.40 $10.40 6,440
2020-03-09 $12.35 $12.35 $11.11 $11.11 $11.11 2,260
2020-03-06 $12.56 $12.56 $12.50 $12.50 $12.50 300
2020-03-05 $12.60 $12.60 $12.60 $12.60 $12.60 904
2020-03-04 $12.98 $12.98 $12.60 $12.75 $12.75 3,046
2020-03-03 $12.70 $12.70 $12.70 $12.70 $12.70 898
2020-03-02 $12.60 $12.70 $12.60 $12.70 $12.70 2,585
2020-02-28 $13.00 $13.00 $12.50 $12.75 $12.75 6,286
2020-02-27 $13.02 $13.05 $13.00 $13.00 $13.00 2,900
2020-02-26 $13.10 $13.10 $13.01 $13.01 $13.01 5,800
2020-02-25 $13.50 $13.50 $12.95 $13.25 $13.25 14,835
2020-02-24 $13.50 $13.50 $13.32 $13.32 $13.32 1,300
2020-02-21 $14.25 $14.27 $13.50 $13.50 $13.50 4,000
2020-02-20 $14.19 $14.19 $14.19 $14.19 $14.19 248
2020-02-19 $14.00 $14.10 $14.00 $14.10 $14.10 2,652
2020-02-18 $14.65 $14.65 $14.65 $14.65 $14.65 0
2020-02-14 $14.45 $14.65 $14.45 $14.65 $14.65 1,107
2020-02-13 $14.50 $14.55 $14.50 $14.55 $14.55 3,400
2020-02-12 $14.00 $14.50 $14.00 $14.50 $14.50 48,323
2020-02-11 $13.65 $14.10 $13.65 $14.00 $14.00 16,200
2020-02-10 $13.85 $13.90 $13.85 $13.90 $13.90 2,400
2020-02-07 $13.42 $13.85 $13.42 $13.85 $13.85 12,338
2020-02-06 $13.70 $13.70 $13.70 $13.70 $13.70 500
2020-02-05 $13.75 $13.75 $13.75 $13.75 $13.75 1,000
2020-02-04 $13.70 $13.75 $13.70 $13.75 $13.75 500
2020-02-03 $13.40 $13.42 $13.38 $13.42 $13.42 65,512
2020-01-31 $13.50 $13.50 $13.50 $13.50 $13.50 148
2020-01-30 $13.33 $13.45 $13.33 $13.45 $13.45 23,880
2020-01-29 $13.62 $13.62 $13.11 $13.45 $13.45 8,800
2020-01-28 $13.45 $13.50 $13.45 $13.50 $13.50 200
2020-01-27 $13.50 $13.50 $13.50 $13.50 $13.50 3,000
2020-01-24 $13.30 $13.40 $13.30 $13.40 $13.40 21,550
2020-01-23 $13.30 $13.30 $13.30 $13.30 $13.30 150
2020-01-22 $13.25 $13.25 $13.25 $13.25 $13.25 10,019
2020-01-21 $13.38 $13.38 $13.38 $13.38 $13.38 0
2020-01-17 $13.38 $13.38 $13.38 $13.38 $13.38 0
2020-01-16 $13.25 $13.38 $13.13 $13.38 $13.38 14,100
2020-01-15 $13.06 $13.21 $13.06 $13.21 $13.21 600
2020-01-14 $12.91 $12.91 $12.91 $12.91 $12.91 5
2020-01-13 $12.90 $12.91 $12.90 $12.91 $12.91 501
2020-01-10 $13.07 $13.25 $13.07 $13.25 $13.25 502
2020-01-09 $12.90 $12.90 $12.90 $12.90 $12.90 203
2020-01-08 $12.90 $12.98 $12.90 $12.90 $12.90 50,002
2020-01-07 $13.25 $13.25 $13.25 $13.25 $13.25 200
2020-01-06 $13.13 $13.13 $12.85 $12.90 $12.90 11,983
2020-01-03 $13.25 $13.49 $13.04 $13.25 $13.25 2,220
2020-01-02 $13.00 $13.50 $13.00 $13.25 $13.25 1,000
2019-12-31 $12.78 $12.78 $12.78 $12.78 $12.78 0
2019-12-30 $12.99 $12.99 $12.78 $12.78 $12.78 1,154
2019-12-27 $12.78 $12.78 $12.78 $12.78 $12.78 0
2019-12-26 $12.78 $12.78 $12.78 $12.78 $12.78 0
2019-12-24 $12.78 $12.78 $12.78 $12.78 $12.78 0
2019-12-23 $13.00 $13.00 $12.63 $12.78 $12.78 3,200
2019-12-20 $12.75 $12.75 $12.75 $12.75 $12.75 0
2019-12-19 $12.80 $13.00 $12.75 $12.75 $12.75 11,608
2019-12-18 $12.75 $12.75 $12.75 $12.75 $12.75 0
2019-12-17 $12.75 $12.75 $12.75 $12.75 $12.75 100
2019-12-16 $12.75 $12.75 $12.75 $12.75 $12.75 600
2019-12-13 $12.75 $12.75 $12.75 $12.75 $12.75 20,108
2019-12-12 $12.46 $12.75 $12.46 $12.75 $12.75 3,783
2019-12-11 $12.45 $12.45 $12.45 $12.45 $12.45 860
2019-12-10 $12.42 $12.42 $12.42 $12.42 $12.42 0
2019-12-09 $12.42 $12.42 $12.42 $12.42 $12.42 100
2019-12-06 $12.49 $12.52 $12.45 $12.45 $12.45 1,200
2019-12-05 $12.50 $12.50 $12.50 $12.50 $12.50 9,339
2019-12-04 $12.35 $12.35 $12.35 $12.35 $12.35 11,975
2019-12-03 $12.42 $12.42 $12.42 $12.42 $12.42 0
2019-12-02 $12.64 $12.65 $12.41 $12.42 $12.42 4,100
2019-11-29 $12.65 $12.65 $12.65 $12.65 $12.65 0
2019-11-27 $12.65 $12.65 $12.65 $12.65 $12.65 0
2019-11-26 $12.48 $12.85 $12.48 $12.65 $12.65 900
2019-11-25 $12.55 $12.80 $12.55 $12.57 $12.57 3,200
2019-11-22 $12.53 $12.55 $12.53 $12.55 $12.55 583
2019-11-21 $12.50 $12.69 $12.50 $12.50 $12.50 6,783
2019-11-20 $12.22 $12.50 $12.22 $12.50 $12.50 6,600
2019-11-19 $12.30 $12.30 $12.30 $12.30 $12.30 0
2019-11-18 $12.30 $12.30 $12.30 $12.30 $12.30 100
2019-11-15 $12.10 $12.10 $12.10 $12.10 $12.10 13,500
2019-11-14 $12.70 $12.70 $12.70 $12.70 $12.70 0
2019-11-13 $12.50 $12.70 $12.48 $12.70 $12.70 1,315
2019-11-12 $12.30 $12.50 $12.30 $12.50 $12.50 2,155
2019-11-11 $12.30 $12.30 $12.25 $12.25 $12.25 1,050
2019-11-08 $12.30 $12.49 $12.30 $12.49 $12.49 6,149
2019-11-07 $12.00 $12.50 $12.00 $12.30 $12.30 14,157
2019-11-06 $12.00 $12.00 $12.00 $12.00 $12.00 3,894
2019-11-05 $11.90 $12.02 $11.60 $12.00 $12.00 8,694
2019-11-04 $11.60 $11.90 $11.60 $11.90 $11.90 26,321
2019-11-01 $11.60 $11.60 $11.60 $11.60 $11.60 0
2019-10-31 $11.35 $11.60 $11.35 $11.60 $11.60 2,966
2019-10-30 $11.15 $11.15 $11.15 $11.15 $11.15 0
2019-10-29 $11.15 $11.15 $11.15 $11.15 $11.15 300
2019-10-28 $11.20 $11.30 $11.20 $11.30 $11.30 1,200
2019-10-25 $11.00 $11.20 $11.00 $11.20 $11.20 2,900
2019-10-24 $10.70 $11.00 $10.70 $11.00 $11.00 2,000
2019-10-23 $10.60 $10.60 $10.60 $10.60 $10.60 100
2019-10-22 $10.60 $10.60 $10.60 $10.60 $10.60 250
2019-10-21 $10.48 $10.48 $10.48 $10.48 $10.48 0
2019-10-18 $10.48 $10.48 $10.48 $10.48 $10.48 0
2019-10-17 $10.48 $10.48 $10.48 $10.48 $10.48 0
2019-10-16 $10.48 $10.48 $10.48 $10.48 $10.48 0
2019-10-15 $10.48 $10.48 $10.48 $10.48 $10.48 800
2019-10-14 $10.50 $10.50 $10.50 $10.50 $10.50 100
2019-10-11 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-10-10 $10.45 $10.45 $10.45 $10.45 $10.45 3,026
2019-10-09 $10.45 $10.47 $10.45 $10.45 $10.45 1,800
2019-10-08 $10.47 $10.47 $10.47 $10.47 $10.47 2,500
2019-10-07 $10.47 $10.47 $10.47 $10.47 $10.47 500
2019-10-04 $10.46 $10.46 $10.46 $10.46 $10.46 1,100
2019-10-03 $10.46 $10.46 $10.46 $10.46 $10.46 474
2019-10-02 $10.46 $10.46 $10.46 $10.46 $10.46 1,500
2019-10-01 $10.52 $10.52 $10.52 $10.52 $10.52 1,350
2019-09-30 $10.58 $10.58 $10.46 $10.52 $10.52 40,500
2019-09-27 $10.58 $10.58 $10.58 $10.58 $10.58 0
2019-09-26 $10.58 $10.58 $10.58 $10.58 $10.58 200
2019-09-25 $10.55 $10.55 $10.55 $10.55 $10.55 150
2019-09-24 $10.51 $10.55 $10.46 $10.55 $10.55 29,883
2019-09-23 $10.55 $10.55 $10.51 $10.51 $10.51 675
2019-09-20 $10.50 $10.50 $10.50 $10.50 $10.50 0
2019-09-19 $10.51 $10.51 $10.50 $10.50 $10.50 1,600
2019-09-18 $10.50 $10.50 $10.50 $10.50 $10.50 900
2019-09-17 $10.50 $10.70 $10.50 $10.70 $10.70 1,200
2019-09-16 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-09-13 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-09-12 $10.37 $10.40 $10.37 $10.40 $10.40 700
2019-09-11 $10.35 $10.35 $10.35 $10.35 $10.35 60
2019-09-10 $10.35 $10.35 $10.35 $10.35 $10.35 900
2019-09-09 $10.31 $10.35 $10.31 $10.35 $10.35 1,550
2019-09-06 $10.70 $10.70 $10.26 $10.26 $10.26 1,750
2019-09-05 $10.85 $10.85 $10.57 $10.70 $10.70 18,687
2019-09-04 $10.80 $10.80 $10.80 $10.80 $10.80 1,000
2019-09-03 $10.83 $10.83 $10.77 $10.77 $10.77 5,200
2019-08-30 $10.89 $10.89 $10.76 $10.83 $10.83 8,620
2019-08-29 $11.00 $11.00 $11.00 $11.00 $11.00 200
2019-08-28 $11.00 $11.00 $10.87 $10.92 $10.92 9,300
2019-08-27 $11.02 $11.02 $11.02 $11.02 $11.02 0
2019-08-26 $11.02 $11.02 $11.02 $11.02 $11.02 0
2019-08-23 $11.02 $11.02 $11.02 $11.02 $11.02 2,500
2019-08-22 $11.07 $11.07 $11.07 $11.07 $11.07 50
2019-08-21 $11.11 $11.12 $11.07 $11.07 $11.07 1,300
2019-08-20 $11.00 $11.00 $11.00 $11.00 $11.00 0
2019-08-19 $11.00 $11.00 $11.00 $11.00 $11.00 1,000
2019-08-16 $11.25 $11.25 $11.25 $11.25 $11.25 195
2019-08-15 $10.90 $10.90 $10.90 $10.90 $10.90 50
2019-08-14 $11.17 $11.18 $10.90 $10.90 $10.90 90,810
2019-08-13 $11.29 $11.29 $11.17 $11.22 $11.22 4,400
2019-08-12 $11.29 $11.29 $11.29 $11.29 $11.29 600
2019-08-09 $11.29 $11.29 $11.29 $11.29 $11.29 600
2019-08-08 $11.29 $11.29 $11.29 $11.29 $11.29 622
2019-08-07 $11.30 $11.30 $11.30 $11.30 $11.30 300
2019-08-06 $11.30 $11.30 $11.30 $11.30 $11.30 300
2019-08-05 $11.22 $11.30 $11.22 $11.30 $11.30 12,220
2019-08-02 $11.31 $11.31 $11.31 $11.31 $11.31 8,910
2019-08-01 $11.34 $11.40 $11.27 $11.35 $11.35 2,600
2019-07-31 $11.35 $11.35 $11.35 $11.35 $11.35 100
2019-07-30 $11.34 $11.40 $11.27 $11.40 $11.40 2,600
2019-07-29 $11.35 $11.35 $11.35 $11.35 $11.35 500
2019-07-26 $11.28 $11.35 $11.28 $11.35 $11.35 1,600
2019-07-25 $11.26 $11.26 $11.26 $11.26 $11.26 800
2019-07-24 $11.26 $11.26 $11.26 $11.26 $11.26 3,500
2019-07-23 $11.26 $11.26 $11.26 $11.26 $11.26 430
2019-07-22 $11.40 $11.40 $11.35 $11.35 $11.35 4,100
2019-07-19 $11.30 $11.30 $11.30 $11.30 $11.30 400
2019-07-18 $11.26 $11.26 $11.26 $11.26 $11.26 2,000
2019-07-17 $11.30 $11.30 $11.30 $11.30 $11.30 0
2019-07-16 $11.30 $11.30 $11.30 $11.30 $11.30 100
2019-07-15 $11.30 $11.30 $11.30 $11.30 $11.30 0
2019-07-12 $11.30 $11.30 $11.30 $11.30 $11.30 400
2019-07-11 $11.24 $11.27 $11.24 $11.25 $11.25 10,000
2019-07-10 $11.22 $11.27 $11.22 $11.27 $11.27 4,585
2019-07-09 $11.30 $11.30 $11.30 $11.30 $11.30 500
2019-07-08 $11.24 $11.29 $11.22 $11.29 $11.29 10,657
2019-07-05 $11.20 $11.40 $11.20 $11.22 $11.22 12,083
2019-07-03 $11.25 $11.25 $11.20 $11.20 $11.20 5,200
2019-07-02 $11.25 $11.25 $11.25 $11.25 $11.25 0
2019-07-01 $11.43 $11.43 $11.10 $11.25 $11.25 55,200
2019-06-28 $11.50 $11.50 $11.42 $11.42 $11.42 5,300
2019-06-27 $11.48 $11.48 $11.48 $11.48 $11.48 0
2019-06-26 $11.48 $11.48 $11.48 $11.48 $11.48 0
2019-06-25 $11.48 $11.48 $11.48 $11.48 $11.48 0
2019-06-24 $11.48 $11.48 $11.48 $11.48 $11.48 0
2019-06-21 $11.48 $11.48 $11.48 $11.48 $11.48 0
2019-06-18 $11.50 $11.50 $11.48 $11.48 $11.48 850
2019-06-17 $11.45 $11.45 $11.45 $11.45 $11.45 10
2019-06-14 $11.45 $11.45 $11.45 $11.45 $11.45 0
2019-06-13 $11.45 $11.45 $11.45 $11.45 $11.45 0
2019-06-12 $11.45 $11.45 $11.45 $11.45 $11.45 0
2019-06-11 $11.45 $11.45 $11.45 $11.45 $11.45 0
2019-06-07 $11.50 $11.50 $11.45 $11.45 $11.45 200
2019-06-06 $11.50 $11.50 $11.50 $11.50 $11.50 1,828
2019-06-05 $11.60 $11.60 $11.60 $11.60 $11.60 0
2019-06-04 $11.60 $11.60 $11.60 $11.60 $11.60 100
2019-06-03 $11.40 $11.40 $11.40 $11.40 $11.40 100
2019-05-31 $11.20 $11.30 $11.20 $11.30 $11.30 27,992
2019-05-30 $11.30 $11.30 $11.30 $11.30 $11.30 0
2019-05-29 $11.47 $11.70 $11.30 $11.30 $11.30 5,205
2019-05-28 $11.31 $11.33 $11.12 $11.12 $11.12 3,695
2019-05-24 $11.45 $11.45 $11.31 $11.31 $11.31 10,083
2019-05-23 $11.50 $11.50 $11.45 $11.45 $11.45 5,250
2019-05-22 $11.66 $11.66 $11.50 $11.50 $11.50 16,408
2019-05-21 $11.66 $11.66 $11.66 $11.66 $11.66 100
2019-05-20 $11.72 $11.72 $11.66 $11.66 $11.66 10,000
2019-05-17 $11.72 $11.72 $11.72 $11.72 $11.72 0
2019-05-16 $11.72 $11.72 $11.72 $11.72 $11.72 0
2019-05-15 $11.72 $11.72 $11.72 $11.72 $11.72 100
2019-05-14 $11.74 $11.74 $11.74 $11.74 $11.74 0
2019-05-13 $11.74 $11.74 $11.74 $11.74 $11.74 6,000
2019-05-10 $11.74 $11.74 $11.74 $11.74 $11.74 0
2019-05-09 $11.74 $11.74 $11.74 $11.74 $11.74 0
2019-05-08 $11.75 $11.75 $11.73 $11.74 $11.74 5,410
2019-05-07 $11.73 $11.73 $11.73 $11.73 $11.73 0
2019-05-06 $11.73 $11.75 $11.73 $11.73 $11.73 16,692
2019-05-03 $11.80 $11.80 $11.75 $11.75 $11.75 3,000
2019-05-02 $11.86 $11.86 $11.77 $11.82 $11.82 23,918
2019-05-01 $11.90 $11.90 $11.86 $11.86 $11.86 800
2019-04-30 $11.95 $11.98 $11.95 $11.98 $11.98 4,160
2019-04-29 $11.90 $11.90 $11.90 $11.90 $11.90 0
2019-04-26 $11.90 $11.90 $11.90 $11.90 $11.90 3,391
2019-04-25 $11.85 $11.85 $11.85 $11.85 $11.85 0
2019-04-24 $11.85 $11.85 $11.85 $11.85 $11.85 500
2019-04-23 $11.85 $11.85 $11.85 $11.85 $11.85 0
2019-04-22 $11.85 $11.85 $11.85 $11.85 $11.85 785
2019-04-18 $11.82 $11.82 $11.82 $11.82 $11.82 0
2019-04-17 $11.82 $11.82 $11.82 $11.82 $11.82 900
2019-04-16 $11.82 $11.82 $11.82 $11.82 $11.82 7,600
2019-04-15 $11.82 $11.82 $11.81 $11.82 $11.82 300
2019-04-12 $11.90 $11.90 $11.90 $11.90 $11.90 100
2019-04-11 $11.77 $11.80 $11.77 $11.80 $11.80 50,844
2019-04-10 $11.77 $11.77 $11.77 $11.77 $11.77 0
2019-04-09 $11.77 $11.80 $11.77 $11.77 $11.77 98,720
2019-04-08 $11.77 $11.77 $11.72 $11.77 $11.77 2,400
2019-04-05 $11.77 $11.77 $11.77 $11.77 $11.77 15
2019-04-04 $11.77 $11.77 $11.77 $11.77 $11.77 0
2019-04-03 $11.77 $11.77 $11.77 $11.77 $11.77 0
2019-04-02 $11.77 $11.77 $11.72 $11.77 $11.77 4,599
2019-04-01 $11.77 $11.77 $11.77 $11.77 $11.77 1,500
2019-03-29 $11.77 $11.77 $11.77 $11.77 $11.77 0
2019-03-28 $11.89 $11.89 $11.77 $11.77 $11.77 7,958
2019-03-27 $11.89 $11.89 $11.89 $11.89 $11.89 0
2019-03-26 $11.89 $11.89 $11.89 $11.89 $11.89 542
2019-03-25 $11.89 $11.89 $11.89 $11.89 $11.89 0
2019-03-22 $11.89 $11.89 $11.89 $11.89 $11.89 300
2019-03-21 $11.92 $11.92 $11.92 $11.92 $11.92 800
2019-03-20 $11.92 $11.92 $11.92 $11.92 $11.92 0
2019-03-19 $11.92 $11.95 $11.92 $11.92 $11.92 4,338
2019-03-18 $11.99 $11.99 $11.95 $11.99 $11.99 4,394
2019-03-15 $11.92 $12.00 $11.92 $12.00 $12.00 7,900
2019-03-14 $12.19 $12.19 $12.19 $12.19 $12.19 0
2019-03-13 $12.19 $12.19 $12.19 $12.19 $12.19 0
2019-03-12 $11.95 $12.19 $11.95 $12.19 $12.19 933
2019-03-11 $12.00 $12.00 $12.00 $12.00 $12.00 1,653
2019-03-08 $11.95 $12.19 $11.95 $12.19 $12.19 11,700
2019-03-07 $11.90 $11.90 $11.90 $11.90 $11.90 6
2019-03-06 $11.90 $11.90 $11.90 $11.90 $11.90 700
2019-03-05 $12.00 $12.00 $12.00 $12.00 $12.00 1,000
2019-03-04 $11.99 $11.99 $11.90 $11.90 $11.90 300
2019-03-01 $12.00 $12.00 $12.00 $12.00 $12.00 0
2019-02-28 $12.00 $12.00 $12.00 $12.00 $12.00 0
2019-02-27 $12.00 $12.00 $11.95 $12.00 $12.00 8,735
2019-02-26 $12.00 $12.00 $12.00 $12.00 $12.00 4,500
2019-02-25 $11.95 $11.95 $11.95 $11.95 $11.95 2,000
2019-02-22 $11.87 $12.00 $11.87 $12.00 $12.00 1,442
2019-02-21 $11.86 $11.86 $11.86 $11.86 $11.86 900
2019-02-20 $11.85 $12.00 $11.85 $12.00 $12.00 3,400
2019-02-19 $12.00 $12.00 $12.00 $12.00 $12.00 400
2019-02-15 $11.82 $11.82 $11.82 $11.82 $11.82 1,000
2019-02-14 $11.85 $11.85 $11.82 $11.82 $11.82 1,100
2019-02-13 $11.95 $11.95 $11.82 $11.82 $11.82 2,900
2019-02-12 $12.00 $12.00 $12.00 $12.00 $12.00 10,000
2019-02-11 $11.95 $12.00 $11.95 $11.95 $11.95 10,575
2019-02-08 $11.95 $11.95 $11.95 $11.95 $11.95 200
2019-02-07 $11.95 $11.95 $11.95 $11.95 $11.95 100
2019-02-06 $11.95 $11.95 $11.95 $11.95 $11.95 100
2019-02-05 $12.00 $12.00 $12.00 $12.00 $12.00 0
2019-02-04 $11.95 $12.00 $11.95 $12.00 $12.00 1,525
2019-02-01 $12.00 $12.00 $12.00 $12.00 $12.00 0
2019-01-31 $11.30 $12.00 $11.30 $12.00 $12.00 9,062
2019-01-30 $11.25 $11.30 $11.25 $11.25 $11.25 2,159
2019-01-29 $11.16 $11.16 $11.16 $11.16 $11.16 0
2019-01-28 $11.16 $11.16 $11.16 $11.16 $11.16 100
2019-01-25 $11.15 $11.15 $11.15 $11.15 $11.15 0
2019-01-24 $11.15 $11.15 $11.15 $11.15 $11.15 0
2019-01-23 $11.15 $11.15 $11.15 $11.15 $11.15 0
2019-01-22 $11.15 $11.15 $11.15 $11.15 $11.15 2,810
2019-01-18 $11.07 $11.25 $11.07 $11.25 $11.25 19,800
2019-01-17 $11.05 $11.05 $11.05 $11.05 $11.05 0
2019-01-16 $11.05 $11.05 $11.05 $11.05 $11.05 41
2019-01-15 $11.05 $11.05 $11.05 $11.05 $11.05 1,009
2019-01-14 $11.06 $11.06 $11.05 $11.05 $11.05 1,500
2019-01-11 $11.14 $11.14 $11.02 $11.02 $11.02 1,000
2019-01-10 $11.15 $11.25 $11.15 $11.25 $11.25 2,275
2019-01-09 $11.10 $11.20 $11.10 $11.20 $11.20 175,852
2019-01-08 $11.25 $11.25 $10.61 $11.00 $11.00 8,651
2019-01-07 $11.25 $11.25 $11.25 $11.25 $11.25 0
2019-01-04 $11.25 $11.25 $11.25 $11.25 $11.25 16,000
2019-01-03 $11.25 $11.25 $11.25 $11.25 $11.25 0
2019-01-02 $11.25 $11.25 $11.25 $11.25 $11.25 2,100
2018-12-31 $10.37 $10.37 $10.37 $10.37 $10.37 77
2018-12-28 $10.55 $10.55 $10.26 $10.37 $10.37 5,677
2018-12-27 $10.75 $10.75 $10.75 $10.75 $10.75 100
2018-12-26 $10.75 $10.75 $10.50 $10.52 $10.52 723
2018-12-24 $10.90 $10.90 $10.90 $10.90 $10.90 7
2018-12-21 $10.69 $10.90 $10.40 $10.90 $10.90 17,263
2018-12-20 $10.55 $10.64 $10.11 $10.60 $10.60 11,615
2018-12-19 $11.45 $11.45 $10.51 $10.51 $10.51 6,421
2018-12-18 $11.50 $11.50 $11.50 $11.50 $11.50 300
2018-12-17 $11.57 $11.57 $11.51 $11.51 $11.51 9,030
2018-12-14 $11.75 $11.75 $11.57 $11.57 $11.57 900
2018-12-13 $11.80 $11.80 $11.80 $11.80 $11.80 100
2018-12-12 $11.75 $11.75 $11.75 $11.75 $11.75 0
2018-12-11 $11.75 $11.75 $11.75 $11.75 $11.75 0
2018-12-10 $11.75 $11.75 $11.75 $11.75 $11.75 0
2018-12-07 $11.75 $11.75 $11.75 $11.75 $11.75 0
2018-12-06 $11.75 $11.75 $11.75 $11.75 $11.75 1,206
2018-12-04 $11.75 $11.80 $11.75 $11.80 $11.80 516
2018-12-03 $12.00 $12.00 $12.00 $12.00 $12.00 0
2018-11-30 $11.82 $12.00 $11.82 $12.00 $12.00 200
2018-11-29 $11.69 $11.69 $11.69 $11.69 $11.69 0
2018-11-28 $11.69 $11.69 $11.69 $11.69 $11.69 0
2018-11-27 $11.62 $11.69 $11.62 $11.69 $11.69 1,613
2018-11-26 $11.62 $11.62 $11.62 $11.62 $11.62 0
2018-11-23 $11.62 $11.62 $11.56 $11.62 $11.62 2,100
2018-11-21 $11.66 $11.66 $11.56 $11.62 $11.62 4,300
2018-11-20 $11.69 $11.71 $11.66 $11.66 $11.66 1,200
2018-11-19 $11.76 $11.76 $11.66 $11.71 $11.71 6,395
2018-11-16 $11.76 $11.76 $11.66 $11.76 $11.76 2,600
2018-11-15 $11.76 $11.76 $11.76 $11.76 $11.76 2,000
2018-11-14 $11.80 $11.82 $11.75 $11.82 $11.82 1,203
2018-11-13 $11.82 $11.82 $11.82 $11.82 $11.82 3,600
2018-11-12 $11.82 $11.82 $11.82 $11.82 $11.82 2,100
2018-11-09 $11.80 $11.80 $11.80 $11.80 $11.80 0
2018-11-08 $11.80 $11.80 $11.80 $11.80 $11.80 0
2018-11-07 $11.80 $11.80 $11.80 $11.80 $11.80 1,000
2018-11-06 $12.00 $12.00 $11.80 $11.80 $11.80 6,995
2018-11-05 $12.10 $12.10 $12.00 $12.00 $12.00 3,760
2018-11-02 $12.10 $12.10 $12.10 $12.10 $12.10 558
2018-11-01 $12.10 $12.10 $12.10 $12.10 $12.10 0
2018-10-31 $12.10 $12.10 $12.10 $12.10 $12.10 100
2018-10-30 $12.10 $12.10 $12.10 $12.10 $12.10 0
2018-10-29 $12.15 $12.15 $12.10 $12.10 $12.10 480
2018-10-26 $12.35 $12.35 $12.35 $12.35 $12.35 0
2018-10-25 $12.50 $12.55 $12.35 $12.35 $12.35 2,200
2018-10-24 $12.20 $12.20 $12.20 $12.20 $12.20 0
2018-10-23 $12.20 $12.20 $12.20 $12.20 $12.20 5,500
2018-10-22 $12.25 $12.25 $12.25 $12.25 $12.25 0
2018-10-19 $12.25 $12.25 $12.20 $12.25 $12.25 2,400
2018-10-18 $12.25 $12.25 $12.25 $12.25 $12.25 0
2018-10-17 $12.26 $12.26 $12.25 $12.25 $12.25 500
2018-10-16 $12.25 $12.40 $12.25 $12.38 $12.38 55,963
2018-10-15 $12.40 $12.40 $12.40 $12.40 $12.40 100
2018-10-12 $12.55 $12.55 $12.41 $12.41 $12.41 1,125
2018-10-11 $12.50 $12.50 $12.35 $12.35 $12.35 1,133
2018-10-10 $12.55 $12.55 $12.55 $12.55 $12.55 100
2018-10-09 $12.55 $12.55 $12.55 $12.55 $12.55 0
2018-10-08 $12.55 $12.55 $12.55 $12.55 $12.55 25
2018-10-05 $12.55 $12.55 $12.55 $12.55 $12.55 0
2018-10-04 $12.55 $12.55 $12.55 $12.55 $12.55 300
2018-10-03 $12.70 $12.70 $12.70 $12.70 $12.70 0
2018-10-02 $12.70 $12.70 $12.70 $12.70 $12.70 84
2018-10-01 $12.70 $12.70 $12.70 $12.70 $12.70 104
2018-09-28 $12.70 $12.75 $12.70 $12.70 $12.70 2,400
2018-09-27 $12.76 $12.76 $12.50 $12.50 $12.50 9,400
2018-09-26 $12.74 $12.75 $12.74 $12.75 $12.75 1,100
2018-09-25 $12.95 $12.95 $12.95 $12.95 $12.95 0
2018-09-24 $12.95 $12.95 $12.95 $12.95 $12.95 0
2018-09-21 $12.95 $12.95 $12.95 $12.95 $12.95 0
2018-09-20 $12.75 $12.95 $12.65 $12.95 $12.95 12,000
2018-09-19 $12.66 $12.66 $12.66 $12.66 $12.66 2,668
2018-09-18 $12.66 $12.66 $12.66 $12.66 $12.66 13,174
2018-09-17 $12.66 $12.66 $12.66 $12.66 $12.66 10,500
2018-09-14 $12.66 $12.75 $12.66 $12.66 $12.66 1,607
2018-09-13 $12.66 $12.66 $12.66 $12.66 $12.66 3,662
2018-09-12 $12.75 $12.75 $12.75 $12.75 $12.75 100
2018-09-11 $12.80 $12.80 $12.75 $12.75 $12.75 8,275
2018-09-10 $12.80 $12.80 $12.80 $12.80 $12.80 0
2018-09-07 $12.80 $12.80 $12.80 $12.80 $12.80 260
2018-09-06 $12.80 $12.80 $12.80 $12.80 $12.80 1,500
2018-09-05 $12.65 $12.80 $12.65 $12.80 $12.80 4,600
2018-09-04 $12.90 $12.90 $12.65 $12.90 $12.90 4,060
2018-08-31 $12.99 $12.99 $12.99 $12.99 $12.99 0
2018-08-30 $12.90 $12.99 $12.90 $12.99 $12.99 4,634
2018-08-29 $12.65 $12.65 $12.65 $12.65 $12.65 0
2018-08-28 $12.65 $12.65 $12.65 $12.65 $12.65 200
2018-08-27 $12.90 $12.90 $12.90 $12.90 $12.90 76
2018-08-24 $12.90 $12.90 $12.90 $12.90 $12.90 0
2018-08-23 $12.90 $12.90 $12.90 $12.90 $12.90 0
2018-08-22 $12.90 $12.90 $12.90 $12.90 $12.90 1
2018-08-21 $12.90 $12.90 $12.90 $12.90 $12.90 100
2018-08-20 $12.99 $12.99 $12.99 $12.99 $12.99 21
2018-08-17 $12.99 $12.99 $12.98 $12.99 $12.99 930
2018-08-16 $12.99 $12.99 $12.99 $12.99 $12.99 0
2018-08-15 $12.99 $12.99 $12.99 $12.99 $12.99 0
2018-08-14 $12.99 $12.99 $12.99 $12.99 $12.99 0
2018-08-13 $12.99 $12.99 $12.99 $12.99 $12.99 100
2018-08-10 $12.87 $13.00 $12.84 $13.00 $13.00 1,980
2018-08-09 $12.82 $12.82 $12.82 $12.82 $12.82 100
2018-08-08 $12.82 $12.82 $12.82 $12.82 $12.82 200
2018-08-07 $12.82 $12.82 $12.60 $12.61 $12.61 1,870
2018-08-06 $12.81 $12.81 $12.81 $12.81 $12.81 500
2018-08-03 $12.80 $12.80 $12.80 $12.80 $12.80 188
2018-08-02 $12.76 $12.76 $12.76 $12.76 $12.76 200
2018-08-01 $12.75 $12.75 $12.75 $12.75 $12.75 1,000
2018-07-31 $12.80 $12.80 $12.80 $12.80 $12.80 0
2018-07-30 $12.80 $12.80 $12.80 $12.80 $12.80 100
2018-07-27 $12.80 $12.82 $12.80 $12.82 $12.82 260
2018-07-26 $12.52 $12.80 $12.52 $12.80 $12.80 8,340
2018-07-25 $12.50 $12.50 $12.50 $12.50 $12.50 3
2018-07-24 $12.50 $12.50 $12.50 $12.50 $12.50 0
2018-07-23 $12.50 $12.50 $12.50 $12.50 $12.50 800
2018-07-20 $12.55 $12.55 $12.55 $12.55 $12.55 2,000
2018-07-19 $12.60 $12.60 $12.60 $12.60 $12.60 100
2018-07-18 $12.55 $12.55 $12.50 $12.50 $12.50 2,000
2018-07-17 $12.50 $12.50 $12.50 $12.50 $12.50 0
2018-07-16 $12.50 $12.50 $12.50 $12.50 $12.50 600
2018-07-13 $12.55 $12.55 $12.55 $12.55 $12.55 0
2018-07-12 $12.55 $12.55 $12.50 $12.55 $12.55 2,200
2018-07-11 $12.60 $12.60 $12.60 $12.60 $12.60 100
2018-07-10 $12.55 $12.55 $12.55 $12.55 $12.55 100
2018-07-09 $12.50 $12.50 $12.50 $12.50 $12.50 1,000
2018-07-06 $12.50 $12.50 $12.50 $12.50 $12.50 0
2018-07-05 $12.45 $12.50 $12.45 $12.50 $12.50 13,678
2018-07-03 $12.50 $12.50 $12.50 $12.50 $12.50 0
2018-07-02 $12.45 $12.50 $12.45 $12.50 $12.50 27,948
2018-06-29 $12.44 $12.44 $12.44 $12.44 $12.44 390
2018-06-28 $12.44 $12.45 $12.44 $12.45 $12.45 200
2018-06-27 $12.30 $12.30 $12.30 $12.30 $12.30 0
2018-06-26 $12.30 $12.30 $12.30 $12.30 $12.30 0
2018-06-25 $12.30 $12.30 $12.30 $12.30 $12.30 2,000
2018-06-22 $12.39 $12.40 $12.35 $12.35 $12.35 5,550
2018-06-21 $12.30 $12.30 $12.30 $12.30 $12.30 200
2018-06-20 $12.30 $12.30 $12.30 $12.30 $12.30 0
2018-06-19 $12.40 $12.40 $12.30 $12.30 $12.30 1,000
2018-06-18 $12.45 $12.45 $12.45 $12.45 $12.45 390
2018-06-15 $12.44 $12.44 $12.44 $12.44 $12.44 0
2018-06-14 $12.44 $12.44 $12.44 $12.44 $12.44 0
2018-06-13 $12.45 $12.45 $12.44 $12.44 $12.44 600
2018-06-12 $12.45 $12.45 $12.45 $12.45 $12.45 1,000
2018-06-11 $12.30 $12.30 $12.30 $12.30 $12.30 20,037
2018-06-08 $12.45 $12.45 $12.45 $12.45 $12.45 1,000
2018-06-07 $12.30 $12.30 $12.30 $12.30 $12.30 10,000
2018-06-06 $12.45 $12.45 $12.25 $12.40 $12.40 4,927
2018-06-05 $12.45 $12.45 $12.45 $12.45 $12.45 0
2018-06-04 $12.43 $12.45 $12.43 $12.45 $12.45 200
2018-06-01 $12.45 $12.45 $12.45 $12.45 $12.45 150
2018-05-31 $12.35 $12.45 $12.35 $12.45 $12.45 1,500
2018-05-30 $12.45 $12.45 $12.45 $12.45 $12.45 50
2018-05-29 $12.45 $12.45 $12.45 $12.45 $12.45 600
2018-05-25 $12.44 $12.45 $12.44 $12.45 $12.45 2,400
2018-05-24 $12.45 $12.45 $12.45 $12.45 $12.45 0
2018-05-23 $12.45 $12.45 $12.45 $12.45 $12.45 1,400
2018-05-22 $12.45 $12.45 $12.25 $12.25 $12.25 2,000
2018-05-21 $12.45 $12.45 $12.22 $12.25 $12.25 199,954
2018-05-18 $12.49 $12.50 $12.49 $12.49 $12.49 3,000
2018-05-17 $12.45 $12.45 $12.45 $12.45 $12.45 1,200
2018-05-16 $12.25 $12.30 $12.25 $12.30 $12.30 1,850
2018-05-15 $12.49 $12.49 $12.25 $12.30 $12.30 123,252
2018-05-14 $12.30 $12.30 $12.30 $12.30 $12.30 1,600
2018-05-11 $12.50 $12.50 $12.50 $12.50 $12.50 100
2018-05-10 $12.50 $12.50 $12.50 $12.50 $12.50 0
2018-05-09 $12.50 $12.50 $12.50 $12.50 $12.50 0
2018-05-08 $12.50 $12.50 $12.50 $12.50 $12.50 0
2018-05-07 $12.70 $12.70 $12.50 $12.50 $12.50 600
2018-05-04 $12.59 $12.60 $12.59 $12.60 $12.60 200
2018-05-03 $12.55 $12.55 $12.30 $12.50 $12.50 3,060
2018-05-02 $12.25 $12.50 $12.24 $12.50 $12.50 1,100
2018-05-01 $12.30 $12.30 $12.01 $12.01 $12.01 3,060
2018-04-30 $12.13 $12.25 $12.13 $12.25 $12.25 2,206
2018-04-27 $12.10 $12.10 $12.10 $12.10 $12.10 0
2018-04-26 $11.95 $12.10 $11.95 $12.10 $12.10 594
2018-04-25 $11.85 $11.90 $11.85 $11.90 $11.90 600
2018-04-24 $11.85 $11.85 $11.85 $11.85 $11.85 300
2018-04-23 $11.80 $11.80 $11.75 $11.80 $11.80 34,750
2018-04-20 $11.80 $11.80 $11.80 $11.80 $11.80 2,507
2018-04-19 $11.85 $11.85 $11.85 $11.85 $11.85 0
2018-04-18 $11.85 $11.85 $11.85 $11.85 $11.85 0
2018-04-17 $11.85 $11.85 $11.85 $11.85 $11.85 100
2018-04-16 $11.80 $11.85 $11.80 $11.80 $11.80 29,500
2018-04-13 $11.80 $11.80 $11.80 $11.80 $11.80 300
2018-04-12 $11.80 $11.80 $11.80 $11.80 $11.80 0
2018-04-11 $11.80 $11.80 $11.80 $11.80 $11.80 5,000
2018-04-10 $11.80 $11.80 $11.80 $11.80 $11.80 700
2018-04-09 $11.75 $11.90 $11.75 $11.90 $11.90 4,600
2018-04-06 $11.75 $11.75 $11.75 $11.75 $11.75 7,600
2018-04-05 $11.80 $11.80 $11.75 $11.75 $11.75 2,000
2018-04-04 $11.90 $11.90 $11.90 $11.90 $11.90 0
2018-04-03 $11.90 $11.90 $11.90 $11.90 $11.90 0
2018-04-02 $11.90 $11.90 $11.90 $11.90 $11.90 300
2018-03-29 $11.90 $11.90 $11.90 $11.90 $11.90 0
2018-03-28 $11.80 $11.90 $11.80 $11.90 $11.90 1,200
2018-03-27 $11.75 $11.80 $11.75 $11.80 $11.80 21,700
2018-03-26 $11.75 $11.75 $11.75 $11.75 $11.75 0
2018-03-23 $11.80 $11.80 $11.75 $11.75 $11.75 2,957
2018-03-22 $11.85 $11.85 $11.85 $11.85 $11.85 4,000
2018-03-21 $11.90 $11.90 $11.90 $11.90 $11.90 3,000
2018-03-20 $11.75 $11.75 $11.75 $11.75 $11.75 0
2018-03-19 $11.82 $11.82 $11.75 $11.75 $11.75 2,541
2018-03-16 $11.82 $11.82 $11.82 $11.82 $11.82 112
2018-03-15 $11.82 $11.90 $11.82 $11.90 $11.90 2,000
2018-03-14 $11.75 $11.75 $11.75 $11.75 $11.75 2,400
2018-03-13 $11.75 $11.75 $11.75 $11.75 $11.75 5,500
2018-03-12 $11.75 $11.75 $11.75 $11.75 $11.75 70
2018-03-09 $11.75 $11.75 $11.75 $11.75 $11.75 0
2018-03-08 $11.80 $11.80 $11.75 $11.75 $11.75 61,577
2018-03-07 $11.90 $12.25 $11.80 $12.00 $12.00 7,480
2018-03-06 $11.80 $11.80 $11.80 $11.80 $11.80 2,782
2018-03-05 $11.90 $11.90 $11.80 $11.80 $11.80 1,200
2018-03-02 $11.90 $11.90 $11.90 $11.90 $11.90 1,350
2018-03-01 $11.85 $11.85 $11.85 $11.85 $11.85 100
2018-02-28 $11.80 $11.80 $11.75 $11.75 $11.75 500
2018-02-27 $11.90 $11.90 $11.90 $11.90 $11.90 0
2018-02-26 $11.95 $11.95 $11.90 $11.90 $11.90 1,990
2018-02-23 $11.92 $11.92 $11.90 $11.90 $11.90 1,400
2018-02-22 $11.95 $11.95 $11.95 $11.95 $11.95 1,050
2018-02-21 $11.90 $11.92 $11.90 $11.92 $11.92 300
2018-02-20 $11.85 $11.91 $11.85 $11.85 $11.85 3,600
2018-02-16 $12.00 $12.00 $12.00 $12.00 $12.00 0
2018-02-15 $11.95 $12.00 $11.95 $12.00 $12.00 641
2018-02-14 $11.89 $11.94 $11.89 $11.94 $11.94 2,400
2018-02-13 $11.94 $11.94 $11.94 $11.94 $11.94 0
2018-02-12 $11.94 $11.94 $11.94 $11.94 $11.94 3,400
2018-02-09 $11.70 $11.95 $11.70 $11.95 $11.95 5,000
2018-02-08 $11.60 $11.60 $11.55 $11.55 $11.55 5,100
2018-02-07 $11.60 $11.60 $11.60 $11.60 $11.60 25
2018-02-06 $11.75 $11.75 $11.60 $11.60 $11.60 1,000
2018-02-05 $11.80 $11.80 $11.80 $11.80 $11.80 425
2018-02-02 $11.80 $11.80 $11.75 $11.75 $11.75 7,600
2018-02-01 $11.99 $12.00 $11.80 $11.80 $11.80 5,700
2018-01-31 $12.00 $12.00 $12.00 $12.00 $12.00 2,600
2018-01-30 $11.80 $11.80 $11.80 $11.80 $11.80 225
2018-01-29 $11.65 $11.65 $11.65 $11.65 $11.65 500
2018-01-26 $11.80 $11.80 $11.61 $11.61 $11.61 500
2018-01-25 $11.80 $11.80 $11.80 $11.80 $11.80 200
2018-01-22 $11.80 $11.80 $11.80 $11.80 $11.80 100
2018-01-19 $11.70 $11.70 $11.61 $11.70 $11.70 3,450
2018-01-18 $11.65 $12.00 $11.40 $12.00 $12.00 4,771
2018-01-17 $12.00 $12.00 $12.00 $12.00 $12.00 910
2018-01-12 $11.35 $11.50 $11.35 $11.50 $11.50 1,607
2018-01-11 $11.30 $11.30 $11.25 $11.25 $11.25 200
2018-01-10 $11.20 $11.20 $11.10 $11.20 $11.20 3,500
2018-01-09 $11.25 $11.25 $11.00 $11.10 $11.10 47,000
2018-01-08 $11.25 $11.25 $11.25 $11.25 $11.25 70
2018-01-05 $11.00 $11.25 $11.00 $11.25 $11.25 250
2018-01-04 $11.00 $11.00 $11.00 $11.00 $11.00 5,050
2018-01-03 $11.25 $11.25 $10.90 $11.00 $11.00 24,800
2018-01-02 $11.30 $11.30 $11.20 $11.20 $11.20 1,300
2017-12-26 $11.35 $11.35 $11.35 $11.35 $11.35 500
2017-12-21 $10.90 $11.35 $10.90 $11.35 $11.35 1,600
2017-12-20 $10.90 $10.90 $10.90 $10.90 $10.90 2,100
2017-12-18 $11.00 $11.00 $11.00 $11.00 $11.00 10,000
2017-12-13 $10.89 $11.05 $10.89 $11.05 $11.05 3,400
2017-12-12 $10.80 $10.80 $10.77 $10.80 $10.80 9,800
2017-12-11 $10.70 $10.80 $10.70 $10.80 $10.80 6,777
2017-12-08 $10.75 $10.75 $10.75 $10.75 $10.75 1,323
2017-12-07 $10.66 $10.66 $10.66 $10.66 $10.66 136
2017-12-05 $10.65 $10.67 $10.62 $10.65 $10.65 49,266
2017-12-04 $10.60 $10.65 $10.60 $10.60 $10.60 3,600
2017-12-01 $10.80 $10.80 $10.65 $10.65 $10.65 660
2017-11-30 $10.65 $10.65 $10.65 $10.65 $10.65 300
2017-11-29 $10.60 $10.65 $10.60 $10.65 $10.65 3,700
2017-11-27 $10.70 $10.70 $10.70 $10.70 $10.70 700
2017-11-24 $10.60 $10.60 $10.60 $10.60 $10.60 700
2017-11-22 $10.60 $10.60 $10.60 $10.60 $10.60 500
2017-11-21 $10.60 $10.60 $10.60 $10.60 $10.60 3,500
2017-11-17 $10.60 $10.60 $10.60 $10.60 $10.60 750
2017-11-16 $10.60 $10.60 $10.60 $10.60 $10.60 2,000
2017-11-15 $10.60 $10.60 $10.60 $10.60 $10.60 2,000
2017-11-14 $10.63 $10.63 $10.60 $10.60 $10.60 2,000
2017-11-13 $10.85 $10.85 $10.60 $10.60 $10.60 406
2017-11-10 $10.80 $10.80 $10.80 $10.80 $10.80 12,349
2017-11-08 $10.80 $10.80 $10.80 $10.80 $10.80 3,801
2017-11-07 $10.90 $10.90 $10.60 $10.90 $10.90 14,969
2017-11-06 $10.85 $10.85 $10.85 $10.85 $10.85 500
2017-11-01 $10.80 $10.80 $10.80 $10.80 $10.80 25,000
2017-10-31 $10.65 $10.90 $10.65 $10.75 $10.75 6,500
2017-10-30 $10.60 $10.80 $10.60 $10.80 $10.80 570
2017-10-27 $10.80 $10.80 $10.60 $10.60 $10.60 700
2017-10-26 $10.50 $10.54 $10.50 $10.50 $10.50 13,700
2017-10-25 $10.50 $10.50 $10.50 $10.50 $10.50 1,600
2017-10-23 $10.80 $10.80 $10.50 $10.50 $10.50 310
2017-10-19 $10.80 $10.80 $10.80 $10.80 $10.80 1,200
2017-10-16 $10.40 $10.40 $10.40 $10.40 $10.40 1,000
2017-10-12 $10.50 $10.50 $10.50 $10.50 $10.50 1,000
2017-10-09 $10.50 $10.50 $10.50 $10.50 $10.50 100
2017-10-06 $10.35 $10.80 $10.35 $10.80 $10.80 5,000
2017-10-05 $10.30 $10.35 $10.30 $10.30 $10.30 16,605
2017-10-04 $10.30 $10.30 $10.30 $10.30 $10.30 10,112
2017-09-29 $10.20 $10.30 $10.20 $10.30 $10.30 10,750
2017-09-28 $10.05 $10.05 $10.05 $10.05 $10.05 1,000
2017-09-26 $10.15 $10.15 $10.00 $10.00 $10.00 6,300
2017-09-22 $10.00 $10.00 $10.00 $10.00 $10.00 2,500

TGR Finl Inc (TGRF) News Headlines

Recent TGR Finl Inc (TGRF) News
Similar Companies to TGR Finl Inc (TGRF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.