PAO TMK (TMKXY) Stock

Data as of May 6, 2024

$3.00 ($0.00) 0.00%

PAO TMK - Daily Information

Click for more stock information on PAO TMK.

Daily Information	Data
Date	May 6, 2024
Open	$3.00
Previous Close	$3.00
High	$3.00
Low	$3.00
Adjusted Open	$3.00
Previous Adjusted Close	$3.00
Adjusted High	$3.00
Adjusted Low	$3.00

About PAO TMK (TMKXY)

DELISTED - OAO TMK produces, sells, and exports steel pipes for the oil and gas industry primarily in the Russian Federation, the Americas, and Europe. The company offers seamless and welded oil country tubular products used for drilling, equipping, and operation of oil and gas wells; and seamless and welded line pipes for use in infield pipelines, storage tank farms, loading terminals, and distribution points. It also provides seamless industrial pipes that are used in the chemical, petrochemical, food, and nuclear industries, as well as for the production of steam boilers, bearings, and various machine parts and components; and welded industrial pipes for use in engineering, construction, housing, and utilities sector, as well as for other applications. In addition, the company offers welded large diameter pipe that are used for the construction of oil and gas trunk pipelines, oil field pipelines, general purpose pipelines, and pipelines for heat supply networks and nuclear power stations; and premium connections for use in the drilling, operation, and maintenance of oil and gas wells. Further, it provides oilfield services; and services in heat treating, protective coating, premium connections threading, warehousing, and pipe repairing. The company also serves chemical and petrochemical, energy and machine-building, construction and housing utilities, shipbuilding, aviation and aerospace, and agriculture industries. OAO TMK was founded in 2001 and is based in Moscow, the Russian Federation.

Invest in PAO TMK (TMKXY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for PAO TMK (TMKXY)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-18	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-09-17	$3.00	$3.00	$3.00	$3.00	$3.00	2
2020-09-16	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-09-15	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-09-14	$3.00	$3.00	$3.00	$3.00	$3.00	1
2020-09-11	$3.00	$3.00	$3.00	$3.00	$3.00	500
2020-09-10	$3.00	$3.00	$3.00	$3.00	$3.00	700
2020-09-09	$2.70	$2.70	$2.70	$2.70	$2.70	0
2020-09-08	$2.70	$2.70	$2.70	$2.70	$2.70	0
2020-09-04	$2.70	$2.70	$2.70	$2.70	$2.70	0
2020-09-03	$2.70	$2.70	$2.70	$2.70	$2.70	0
2020-09-02	$2.70	$2.70	$2.70	$2.70	$2.70	50
2020-09-01	$2.70	$2.70	$2.70	$2.70	$2.70	0
2020-08-31	$2.70	$2.70	$2.70	$2.70	$2.70	0
2020-08-28	$2.70	$2.70	$2.70	$2.70	$2.70	0
2020-08-27	$2.70	$2.70	$2.70	$2.70	$2.70	100
2020-08-26	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-25	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-24	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-21	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-20	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-19	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-18	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-17	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-14	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-13	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-12	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-11	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-10	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-07	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-06	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-05	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-04	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-08-03	$3.00	$3.00	$3.00	$3.00	$3.00	100
2020-07-31	$3.00	$3.00	$3.00	$3.00	$3.00	300
2020-07-30	$3.27	$3.27	$3.27	$3.27	$3.27	0
2020-07-29	$3.27	$3.27	$3.27	$3.27	$3.27	0
2020-07-28	$3.27	$3.27	$3.27	$3.27	$3.27	0
2020-07-27	$3.27	$3.27	$3.27	$3.27	$3.27	50
2020-07-24	$3.43	$3.43	$3.27	$3.27	$3.27	700
2020-07-23	$3.15	$3.15	$3.15	$3.15	$3.15	900
2020-07-22	$3.15	$3.15	$3.15	$3.15	$3.15	0
2020-07-21	$3.15	$3.15	$3.15	$3.15	$3.15	0
2020-07-20	$3.15	$3.15	$3.15	$3.15	$3.15	0
2020-07-17	$3.15	$3.15	$3.15	$3.15	$3.15	900
2020-07-16	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-07-15	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-07-14	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-07-13	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-07-10	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-07-09	$3.00	$3.00	$3.00	$3.00	$3.00	0
2020-07-08	$3.00	$3.00	$3.00	$3.00	$3.00	250
2020-07-07	$3.00	$3.00	$3.00	$3.00	$3.00	100
2020-07-06	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-07-02	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-07-01	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-30	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-29	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-26	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-25	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-24	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-23	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-22	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-19	$2.85	$2.85	$2.85	$2.85	$2.85	1
2020-06-18	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-17	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-16	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-15	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-12	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-11	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-10	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-09	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-08	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-05	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-04	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-03	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-02	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-06-01	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-05-29	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-05-28	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-05-27	$2.85	$2.85	$2.85	$2.85	$2.85	15,716
2020-05-26	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-22	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-21	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-20	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-19	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-18	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-15	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-14	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-13	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-12	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-11	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-08	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-07	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-06	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-05	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-04	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-05-01	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-30	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-29	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-28	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-27	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-24	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-23	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-22	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-21	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-20	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-17	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-16	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-15	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-14	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-13	$2.55	$2.55	$2.55	$2.55	$2.55	0
2020-04-09	$2.55	$2.55	$2.55	$2.55	$2.55	145
2020-04-08	$4.92	$4.92	$4.92	$4.92	$4.92	0
2020-04-07	$4.92	$4.92	$4.92	$4.92	$4.92	4
2020-04-06	$4.92	$4.92	$4.92	$4.92	$4.92	0
2020-04-03	$4.92	$4.92	$4.92	$4.92	$4.92	0
2020-04-02	$4.92	$4.92	$4.92	$4.92	$4.92	0
2020-04-01	$4.92	$4.92	$4.92	$4.92	$4.92	200
2020-03-31	$4.93	$4.93	$4.93	$4.93	$4.93	0
2020-03-30	$4.93	$4.93	$4.93	$4.93	$4.93	662
2020-03-27	$1.70	$1.70	$1.70	$1.70	$1.70	0
2020-03-26	$1.70	$1.70	$1.70	$1.70	$1.70	1,600
2020-03-25	$4.84	$4.84	$4.84	$4.84	$4.84	0
2020-03-24	$4.84	$4.84	$4.84	$4.84	$4.84	0
2020-03-23	$4.84	$4.84	$4.84	$4.84	$4.84	100
2020-03-20	$4.74	$4.94	$4.74	$4.89	$4.89	1,650
2020-03-19	$1.54	$1.54	$1.54	$1.54	$1.54	0
2020-03-18	$1.54	$1.54	$1.54	$1.54	$1.54	0
2020-03-17	$1.54	$1.54	$1.54	$1.54	$1.54	325
2020-03-16	$4.20	$4.20	$4.20	$4.20	$4.20	0
2020-03-13	$4.00	$4.20	$4.00	$4.20	$4.20	684
2020-03-12	$3.22	$3.22	$3.22	$3.22	$3.22	50
2020-03-11	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-03-10	$3.22	$3.22	$3.22	$3.22	$3.22	1
2020-03-09	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-03-06	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-03-05	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-03-04	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-03-03	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-03-02	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-02-28	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-02-27	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-02-26	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-02-25	$3.22	$3.22	$3.22	$3.22	$3.22	0
2020-02-24	$3.22	$3.22	$3.22	$3.22	$3.22	262
2020-02-21	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-20	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-19	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-18	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-14	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-13	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-12	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-11	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-10	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-07	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-06	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-04	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-02-03	$4.00	$4.00	$4.00	$4.00	$4.00	100
2020-01-31	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-01-30	$4.10	$4.10	$4.10	$4.10	$4.10	64
2020-01-29	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-01-28	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-01-27	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-01-24	$4.10	$4.10	$4.10	$4.10	$4.10	259
2020-01-23	$4.00	$4.00	$4.00	$4.00	$4.00	0
2020-01-22	$4.00	$4.00	$4.00	$4.00	$4.00	300
2020-01-21	$3.50	$3.50	$3.50	$3.50	$3.50	0
2020-01-17	$3.50	$3.50	$3.50	$3.50	$3.50	0
2020-01-16	$3.50	$3.50	$3.50	$3.50	$3.50	0
2020-01-15	$3.50	$3.50	$3.50	$3.50	$3.50	0
2020-01-14	$3.50	$3.50	$3.50	$3.50	$3.50	0
2020-01-13	$3.50	$3.50	$3.50	$3.50	$3.50	500
2020-01-10	$2.96	$2.96	$2.96	$2.96	$2.96	0
2020-01-09	$2.96	$2.96	$2.96	$2.96	$2.96	0
2020-01-08	$2.96	$2.96	$2.96	$2.96	$2.96	0
2020-01-07	$2.96	$2.96	$2.96	$2.96	$2.96	0
2020-01-06	$2.96	$2.96	$2.96	$2.96	$2.96	76
2020-01-03	$2.96	$2.96	$2.96	$2.96	$2.96	0
2020-01-02	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-31	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-30	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-27	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-26	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-24	$2.96	$2.96	$2.96	$2.96	$2.96	60
2019-12-23	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-20	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-19	$2.96	$2.96	$2.96	$2.96	$2.96	100
2019-12-18	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-17	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-16	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-13	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-12	$2.96	$2.96	$2.96	$2.96	$2.96	0
2019-12-11	$2.96	$2.96	$2.96	$2.96	$2.96	535
2019-12-10	$3.75	$3.75	$3.75	$3.75	$3.75	262
2019-12-09	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-12-06	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-12-05	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-12-04	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-12-03	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-12-02	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-11-29	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-11-27	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-11-26	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-11-25	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-11-22	$3.82	$3.82	$3.82	$3.82	$3.82	0
2019-11-21	$3.82	$3.82	$3.82	$3.82	$3.82	252
2019-11-20	$3.55	$3.55	$3.55	$3.55	$3.55	0
2019-11-19	$3.55	$3.55	$3.55	$3.55	$3.55	0
2019-11-18	$3.55	$3.55	$3.55	$3.55	$3.55	0
2019-11-15	$3.55	$3.55	$3.55	$3.55	$3.55	0
2019-11-14	$3.55	$3.55	$3.55	$3.55	$3.55	1
2019-11-13	$3.03	$3.55	$3.03	$3.55	$3.55	262
2019-11-12	$3.65	$3.65	$3.65	$3.65	$3.65	0
2019-11-11	$3.65	$3.65	$3.65	$3.65	$3.65	0
2019-11-08	$3.65	$3.65	$3.65	$3.65	$3.65	0
2019-11-07	$3.65	$3.65	$3.65	$3.65	$3.65	100
2019-11-06	$2.89	$2.89	$2.89	$2.89	$2.89	0
2019-11-05	$2.89	$2.89	$2.89	$2.89	$2.89	0
2019-11-04	$2.89	$2.89	$2.89	$2.89	$2.89	0
2019-11-01	$2.89	$2.89	$2.89	$2.89	$2.89	0
2019-10-31	$2.89	$2.89	$2.89	$2.89	$2.89	0
2019-10-30	$2.89	$2.89	$2.89	$2.89	$2.89	0
2019-10-29	$2.89	$2.89	$2.89	$2.89	$2.89	0
2019-10-28	$2.89	$2.89	$2.89	$2.89	$2.89	0
2019-10-25	$2.89	$2.89	$2.89	$2.89	$2.89	0
2019-10-24	$2.89	$2.89	$2.89	$2.89	$2.89	1,627
2019-10-23	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-22	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-21	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-18	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-17	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-16	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-15	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-14	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-11	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-10	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-09	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-08	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-07	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-04	$3.14	$3.14	$3.14	$3.14	$3.14	0
2019-10-03	$3.14	$3.14	$3.14	$3.14	$3.14	750
2019-10-02	$3.39	$3.39	$3.39	$3.39	$3.39	0
2019-10-01	$3.39	$3.39	$3.39	$3.39	$3.39	0
2019-09-30	$3.39	$3.39	$3.39	$3.39	$3.39	341
2019-09-27	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-26	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-25	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-24	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-23	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-20	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-19	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-18	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-17	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-16	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-13	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-12	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-11	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-10	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-09	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-06	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-05	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-04	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-09-03	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-30	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-29	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-28	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-27	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-26	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-23	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-22	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-21	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-20	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-19	$3.33	$3.33	$3.33	$3.33	$3.33	0
2019-08-15	$3.33	$3.33	$3.33	$3.33	$3.33	100
2019-08-14	$3.33	$3.33	$3.33	$3.33	$3.33	100
2019-08-13	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-08-12	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-08-09	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-08-08	$3.40	$3.40	$3.40	$3.40	$3.40	0
2019-08-07	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-08-06	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-08-05	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-08-02	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-08-01	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-07-31	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-07-30	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-07-29	$3.40	$3.40	$3.40	$3.40	$3.40	200
2019-07-26	$3.40	$3.40	$3.40	$3.40	$3.40	0
2019-07-25	$3.40	$3.40	$3.40	$3.40	$3.40	0
2019-07-24	$3.40	$3.40	$3.40	$3.40	$3.40	184
2019-07-23	$3.40	$3.40	$3.40	$3.40	$3.40	570
2019-07-22	$4.20	$4.20	$4.20	$4.20	$4.20	0
2019-07-19	$4.20	$4.20	$4.20	$4.20	$4.20	0
2019-07-18	$4.20	$4.20	$4.20	$4.20	$4.20	5
2019-07-17	$3.90	$4.20	$3.90	$4.20	$4.20	282
2019-07-16	$3.52	$3.52	$3.52	$3.52	$3.39	0
2019-07-15	$3.52	$3.52	$3.52	$3.52	$3.39	0
2019-07-12	$3.52	$3.52	$3.52	$3.52	$3.39	0
2019-07-11	$3.52	$3.52	$3.52	$3.52	$3.39	0
2019-07-10	$3.52	$3.52	$3.52	$3.52	$3.39	282
2019-07-09	$3.53	$3.53	$3.53	$3.53	$3.40	0
2019-07-08	$3.53	$3.53	$3.53	$3.53	$3.40	0
2019-07-05	$3.53	$3.53	$3.53	$3.53	$3.40	0
2019-07-03	$3.53	$3.53	$3.53	$3.53	$3.40	12
2019-07-02	$3.53	$3.53	$3.53	$3.53	$3.40	0
2019-07-01	$3.53	$3.53	$3.53	$3.53	$3.40	336
2019-06-28	$3.52	$3.52	$3.52	$3.52	$3.39	0
2019-06-27	$3.52	$3.52	$3.52	$3.52	$3.39	0
2019-06-26	$3.52	$3.52	$3.52	$3.52	$3.39	250
2019-06-25	$4.05	$4.05	$3.65	$3.65	$3.52	350
2019-06-24	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-06-21	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-06-20	$3.65	$3.65	$3.65	$3.65	$3.52	500
2019-06-18	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-06-17	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-06-14	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-06-13	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-06-12	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-06-11	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-06-06	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-06-05	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-06-03	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-31	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-30	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-29	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-28	$3.65	$3.65	$3.65	$3.65	$3.52	234
2019-05-24	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-23	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-22	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-21	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-20	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-17	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-16	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-15	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-14	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-13	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-10	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-09	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-08	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-07	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-06	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-03	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-02	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-05-01	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-04-30	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-04-29	$3.65	$3.65	$3.65	$3.65	$3.52	0
2019-04-26	$3.60	$3.65	$3.60	$3.65	$3.52	655
2019-04-25	$3.60	$3.60	$3.60	$3.60	$3.46	82
2019-04-24	$3.60	$3.60	$3.60	$3.60	$3.47	0
2019-04-23	$3.60	$3.60	$3.60	$3.60	$3.47	0
2019-04-22	$3.60	$3.60	$3.60	$3.60	$3.47	0
2019-04-18	$3.60	$3.60	$3.60	$3.60	$3.47	0
2019-04-17	$3.60	$3.60	$3.60	$3.60	$3.46	400
2019-04-15	$3.42	$3.42	$3.42	$3.42	$3.29	0
2019-04-12	$3.42	$3.42	$3.42	$3.42	$3.29	0
2019-04-11	$3.42	$3.42	$3.42	$3.42	$3.29	187
2019-04-10	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-04-09	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-04-08	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-04-05	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-04-04	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-04-03	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-04-02	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-04-01	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-03-29	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-03-28	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-03-27	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-03-26	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-03-25	$3.20	$3.20	$3.20	$3.20	$3.08	0
2019-03-22	$3.20	$3.20	$3.20	$3.20	$3.08	2,000
2019-03-21	$3.42	$3.42	$3.42	$3.42	$3.29	0
2019-03-20	$3.01	$3.42	$3.01	$3.42	$3.29	500
2019-03-18	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-03-14	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-03-13	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-03-12	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-03-11	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-03-08	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-03-07	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-03-06	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-03-05	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-03-04	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-03-01	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-02-28	$3.00	$3.00	$3.00	$3.00	$2.89	0
2019-02-27	$3.00	$3.00	$3.00	$3.00	$2.89	400
2019-02-26	$3.00	$3.00	$3.00	$3.00	$2.89	400
2019-02-21	$3.17	$3.17	$3.17	$3.17	$3.05	90
2019-02-20	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-15	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-14	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-13	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-12	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-11	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-08	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-07	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-06	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-05	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-04	$3.17	$3.17	$3.17	$3.17	$3.05	0
2019-02-01	$3.17	$3.17	$3.17	$3.17	$3.05	1,036
2019-01-31	$3.08	$3.08	$3.02	$3.02	$2.91	200
2019-01-30	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-29	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-28	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-25	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-24	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-23	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-18	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-17	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-16	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-15	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-14	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-11	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-10	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-09	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-08	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-07	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-04	$3.29	$3.29	$3.29	$3.29	$3.17	0
2019-01-03	$3.29	$3.29	$3.29	$3.29	$3.17	0
2018-12-27	$3.29	$3.29	$3.29	$3.29	$3.17	0
2018-12-26	$3.29	$3.29	$3.29	$3.29	$3.17	0
2018-12-24	$3.29	$3.29	$3.29	$3.29	$3.17	0
2018-12-21	$3.29	$3.29	$3.29	$3.29	$3.17	0
2018-12-20	$3.29	$3.29	$3.29	$3.29	$3.17	144
2018-12-18	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-12-17	$3.44	$3.44	$3.44	$3.44	$3.31	89
2018-12-14	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-12-13	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-12-12	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-12-11	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-12-10	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-12-07	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-12-04	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-12-03	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-11-30	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-11-29	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-11-28	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-11-27	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-11-26	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-11-21	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-11-20	$3.44	$3.44	$3.44	$3.44	$3.31	0
2018-11-19	$3.44	$3.44	$3.44	$3.44	$3.31	1,591
2018-11-16	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-15	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-14	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-13	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-12	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-09	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-08	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-07	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-06	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-05	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-02	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-11-01	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-10-31	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-10-30	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-10-29	$3.67	$3.67	$3.67	$3.67	$3.53	984
2018-10-26	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-10-25	$3.67	$3.67	$3.67	$3.67	$3.53	0
2018-10-24	$3.67	$3.67	$3.67	$3.67	$3.53	1,000
2018-10-23	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-22	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-19	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-18	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-17	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-16	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-15	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-12	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-11	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-10	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-09	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-08	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-05	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-04	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-03	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-10-02	$3.90	$3.90	$3.90	$3.90	$3.76	20
2018-10-01	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-09-28	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-09-27	$3.90	$3.90	$3.90	$3.90	$3.76	0
2018-09-26	$3.90	$3.90	$3.90	$3.90	$3.76	500
2018-09-25	$4.31	$4.31	$4.31	$4.31	$4.15	0
2018-09-24	$4.31	$4.31	$4.31	$4.31	$4.15	0
2018-09-21	$4.31	$4.31	$4.31	$4.31	$4.15	0
2018-09-20	$4.31	$4.31	$4.31	$4.31	$4.15	1,000
2018-09-19	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-09-18	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-09-17	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-09-14	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-09-13	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-09-12	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-09-11	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-09-10	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-09-07	$4.35	$4.35	$4.35	$4.35	$4.19	75
2018-09-06	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-09-05	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-09-04	$4.35	$4.35	$4.35	$4.35	$4.19	0
2018-08-31	$4.35	$4.35	$4.35	$4.35	$4.19	400
2018-08-30	$4.08	$4.08	$4.08	$4.08	$3.93	0
2018-08-29	$4.08	$4.08	$4.08	$4.08	$3.93	0
2018-08-28	$4.08	$4.08	$4.08	$4.08	$3.93	0
2018-08-27	$4.08	$4.08	$4.08	$4.08	$3.93	0
2018-08-24	$4.08	$4.08	$4.08	$4.08	$3.93	0
2018-08-23	$4.08	$4.08	$4.08	$4.08	$3.93	0
2018-08-22	$4.08	$4.08	$4.08	$4.08	$3.93	0
2018-08-21	$4.08	$4.08	$4.08	$4.08	$3.93	2
2018-08-20	$4.08	$4.08	$4.08	$4.08	$3.93	800
2018-08-17	$4.16	$4.16	$4.16	$4.16	$4.01	825
2018-08-16	$4.26	$4.26	$4.26	$4.26	$4.10	0
2018-08-15	$4.26	$4.26	$4.26	$4.26	$4.10	0
2018-08-14	$4.26	$4.26	$4.26	$4.26	$4.10	0
2018-08-13	$4.26	$4.26	$4.26	$4.26	$4.10	600
2018-08-10	$4.48	$4.48	$4.48	$4.48	$4.31	0
2018-08-09	$4.48	$4.48	$4.48	$4.48	$4.31	0
2018-08-08	$4.48	$4.48	$4.48	$4.48	$4.31	100
2018-08-07	$4.56	$4.56	$4.56	$4.56	$4.39	548
2018-08-06	$4.48	$4.48	$4.48	$4.48	$4.31	0
2018-08-03	$4.48	$4.48	$4.48	$4.48	$4.31	0
2018-08-02	$4.48	$4.48	$4.48	$4.48	$4.31	0
2018-08-01	$4.48	$4.48	$4.48	$4.48	$4.31	0
2018-07-31	$4.48	$4.48	$4.48	$4.48	$4.31	0
2018-07-30	$4.48	$4.48	$4.48	$4.48	$4.31	0
2018-07-27	$4.48	$4.48	$4.48	$4.48	$4.31	643
2018-07-26	$4.48	$4.48	$4.48	$4.48	$4.31	0
2018-07-25	$4.48	$4.48	$4.48	$4.48	$4.31	500
2018-07-24	$4.51	$4.51	$4.51	$4.51	$4.34	0
2018-07-23	$4.51	$4.51	$4.51	$4.51	$4.34	0
2018-07-20	$4.51	$4.51	$4.51	$4.51	$4.34	0
2018-07-19	$4.51	$4.51	$4.51	$4.51	$4.34	0
2018-07-18	$4.51	$4.51	$4.51	$4.51	$4.34	53
2018-07-17	$4.51	$4.51	$4.51	$4.51	$4.34	228
2018-07-16	$4.51	$4.51	$4.51	$4.51	$4.34	0
2018-07-13	$4.51	$4.51	$4.51	$4.51	$4.34	0
2018-07-12	$4.51	$4.51	$4.51	$4.51	$4.34	0
2018-07-11	$4.51	$4.51	$4.51	$4.51	$4.34	600
2018-07-10	$4.69	$4.69	$4.69	$4.69	$4.52	0
2018-07-09	$4.69	$4.69	$4.69	$4.69	$4.52	0
2018-07-06	$4.69	$4.69	$4.69	$4.69	$4.52	0
2018-07-05	$4.69	$4.69	$4.69	$4.69	$4.52	0
2018-07-03	$4.69	$4.69	$4.69	$4.69	$4.52	0
2018-07-02	$4.69	$4.69	$4.69	$4.69	$4.52	0
2018-06-29	$4.69	$4.69	$4.69	$4.69	$4.52	0
2018-06-28	$4.69	$4.69	$4.69	$4.69	$4.38	98
2018-06-27	$5.19	$5.19	$4.69	$4.69	$4.38	1,293
2018-06-26	$4.78	$4.78	$4.78	$4.78	$4.46	0
2018-06-25	$4.78	$4.78	$4.78	$4.78	$4.46	0
2018-06-22	$4.78	$4.78	$4.78	$4.78	$4.46	0
2018-06-21	$4.78	$4.78	$4.78	$4.78	$4.46	18
2018-06-20	$4.78	$4.78	$4.78	$4.78	$4.46	300
2018-06-19	$5.36	$5.36	$5.36	$5.36	$5.00	0
2018-06-18	$5.36	$5.36	$5.36	$5.36	$5.00	0
2018-06-15	$5.36	$5.36	$5.36	$5.36	$5.00	0
2018-06-14	$5.36	$5.36	$5.36	$5.36	$5.00	0
2018-06-13	$5.36	$5.36	$5.36	$5.36	$5.00	0
2018-06-12	$5.36	$5.36	$5.36	$5.36	$5.00	0
2018-06-11	$5.36	$5.36	$5.36	$5.36	$5.00	0
2018-06-08	$5.36	$5.36	$5.36	$5.36	$5.00	0
2018-06-07	$5.36	$5.36	$5.36	$5.36	$5.00	0
2018-06-06	$5.36	$5.36	$5.36	$5.36	$5.00	175
2018-06-05	$5.04	$5.04	$5.04	$5.04	$4.71	0
2018-06-04	$5.04	$5.04	$5.04	$5.04	$4.71	0
2018-06-01	$5.04	$5.04	$5.04	$5.04	$4.71	100
2018-05-31	$5.09	$5.09	$5.09	$5.09	$4.75	0
2018-05-30	$5.09	$5.09	$5.09	$5.09	$4.75	100
2018-05-29	$5.06	$5.06	$5.04	$5.04	$4.71	451
2018-05-25	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-24	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-23	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-22	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-21	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-18	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-17	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-16	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-15	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-14	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-11	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-10	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-09	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-08	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-07	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-04	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-03	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-02	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-05-01	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-04-30	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-04-27	$4.81	$4.81	$4.81	$4.81	$4.49	0
2018-04-26	$4.81	$4.81	$4.81	$4.81	$4.49	300
2018-04-25	$4.60	$4.60	$4.60	$4.60	$4.30	0
2018-04-24	$4.60	$4.60	$4.60	$4.60	$4.30	0
2018-04-23	$4.60	$4.60	$4.60	$4.60	$4.30	0
2018-04-20	$4.60	$4.60	$4.60	$4.60	$4.30	0
2018-04-19	$4.60	$4.60	$4.60	$4.60	$4.30	0
2018-04-18	$4.60	$4.60	$4.60	$4.60	$4.30	0
2018-04-17	$4.60	$4.60	$4.60	$4.60	$4.30	0
2018-04-16	$4.60	$4.60	$4.60	$4.60	$4.30	0
2018-04-13	$4.60	$4.60	$4.60	$4.60	$4.30	0
2018-04-12	$4.60	$4.60	$4.60	$4.60	$4.30	500
2018-04-11	$5.45	$5.45	$5.45	$5.45	$5.09	0
2018-04-10	$5.45	$5.45	$5.45	$5.45	$5.09	0
2018-04-09	$5.45	$5.45	$5.45	$5.45	$5.09	0
2018-04-06	$5.45	$5.45	$5.45	$5.45	$5.09	0
2018-04-05	$5.45	$5.45	$5.45	$5.45	$5.09	0
2018-04-04	$5.45	$5.45	$5.45	$5.45	$5.09	0
2018-04-03	$5.45	$5.45	$5.45	$5.45	$5.09	0
2018-04-02	$5.45	$5.45	$5.45	$5.45	$5.09	0
2018-03-29	$5.45	$5.45	$5.45	$5.45	$5.09	0
2018-03-28	$5.45	$5.45	$5.45	$5.45	$5.09	25
2018-03-27	$5.45	$5.45	$5.45	$5.45	$5.09	210
2018-03-26	$5.46	$5.46	$5.46	$5.46	$5.10	0
2018-03-23	$5.46	$5.46	$5.46	$5.46	$5.10	0
2018-03-22	$5.46	$5.46	$5.46	$5.46	$5.10	0
2018-03-21	$5.46	$5.46	$5.46	$5.46	$5.10	0
2018-03-20	$5.46	$5.46	$5.46	$5.46	$5.10	0
2018-03-19	$5.46	$5.46	$5.46	$5.46	$5.10	300
2018-03-16	$5.29	$5.29	$5.29	$5.29	$4.94	0
2018-03-15	$5.29	$5.29	$5.29	$5.29	$4.94	0
2018-03-14	$5.29	$5.29	$5.29	$5.29	$4.94	1,900
2018-03-13	$5.48	$5.48	$5.48	$5.48	$5.12	0
2018-03-12	$5.48	$5.48	$5.48	$5.48	$5.12	0
2018-03-09	$5.48	$5.48	$5.48	$5.48	$5.12	0
2018-03-08	$5.48	$5.48	$5.48	$5.48	$5.12	0
2018-03-07	$5.48	$5.48	$5.48	$5.48	$5.12	0
2018-03-06	$5.48	$5.48	$5.48	$5.48	$5.12	0
2018-03-05	$5.48	$5.48	$5.48	$5.48	$5.12	0
2018-03-02	$5.48	$5.48	$5.48	$5.48	$5.12	25
2018-03-01	$5.48	$5.48	$5.48	$5.48	$5.12	9
2018-02-28	$5.48	$5.48	$5.48	$5.48	$5.12	0
2018-02-27	$5.48	$5.48	$5.48	$5.48	$5.12	0
2018-02-26	$5.48	$5.48	$5.48	$5.48	$5.12	500
2018-02-23	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-22	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-21	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-20	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-16	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-15	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-14	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-13	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-12	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-09	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-08	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-07	$5.59	$5.59	$5.59	$5.59	$5.22	309
2018-02-06	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-05	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-02	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-02-01	$5.59	$5.59	$5.59	$5.59	$5.22	0
2018-01-31	$5.59	$5.59	$5.59	$5.59	$5.22	2,600
2018-01-30	$5.65	$5.65	$5.65	$5.65	$5.28	0
2018-01-29	$5.65	$5.65	$5.65	$5.65	$5.28	120
2018-01-26	$5.30	$5.30	$5.30	$5.30	$4.95	0
2018-01-25	$5.30	$5.30	$5.30	$5.30	$4.95	0
2018-01-24	$5.30	$5.30	$5.30	$5.30	$4.95	0
2018-01-23	$5.30	$5.30	$5.30	$5.30	$4.95	0
2018-01-22	$5.30	$5.30	$5.30	$5.30	$4.95	0
2018-01-19	$5.30	$5.30	$5.30	$5.30	$4.95	490
2018-01-18	$5.20	$5.20	$5.20	$5.20	$4.86	440
2018-01-17	$5.63	$5.63	$5.63	$5.63	$5.26	100
2018-01-16	$5.34	$5.34	$5.34	$5.34	$4.99	0
2018-01-12	$5.34	$5.34	$5.34	$5.34	$4.99	180
2018-01-11	$5.34	$5.34	$5.34	$5.34	$4.99	770
2018-01-10	$5.32	$5.32	$5.32	$5.32	$4.97	0
2018-01-09	$5.30	$5.32	$5.30	$5.32	$4.97	425
2018-01-08	$5.25	$5.25	$5.25	$5.25	$4.90	0
2018-01-05	$5.25	$5.25	$5.25	$5.25	$4.90	6,312
2018-01-04	$5.63	$5.63	$5.11	$5.11	$4.77	1,315
2018-01-03	$4.90	$4.90	$4.90	$4.90	$4.58	0
2018-01-02	$4.90	$4.90	$4.90	$4.90	$4.58	0
2017-12-29	$4.90	$4.90	$4.90	$4.90	$4.58	100
2017-12-28	$5.06	$5.06	$5.06	$5.06	$4.73	0
2017-12-27	$5.06	$5.06	$5.06	$5.06	$4.73	0
2017-12-26	$5.06	$5.06	$5.06	$5.06	$4.73	0
2017-12-22	$5.06	$5.06	$5.06	$5.06	$4.73	0
2017-12-21	$5.06	$5.06	$5.06	$5.06	$4.73	0
2017-12-20	$5.06	$5.06	$5.06	$5.06	$4.73	0
2017-12-19	$5.06	$5.06	$5.06	$5.06	$4.73	20
2017-12-18	$5.06	$5.06	$5.06	$5.06	$4.73	0
2017-12-15	$5.06	$5.06	$5.06	$5.06	$4.73	0
2017-12-14	$5.06	$5.06	$5.06	$5.06	$4.73	331
2017-12-13	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-12-12	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-12-11	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-12-08	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-12-07	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-12-06	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-12-05	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-12-04	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-12-01	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-11-30	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-11-29	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-11-28	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-11-27	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-11-24	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-11-22	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-11-21	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-11-20	$5.29	$5.29	$5.29	$5.29	$4.94	0
2017-11-17	$5.29	$5.29	$5.29	$5.29	$4.94	100
2017-11-15	$5.69	$5.69	$5.69	$5.69	$5.31	0
2017-11-14	$5.69	$5.69	$5.69	$5.69	$5.31	210
2017-11-13	$5.55	$5.55	$5.55	$5.55	$5.18	700
2017-11-10	$5.55	$5.55	$5.55	$5.55	$5.18	0
2017-11-09	$5.55	$5.55	$5.55	$5.55	$5.18	1,600
2017-11-08	$5.55	$5.55	$5.55	$5.55	$5.18	0
2017-11-07	$5.55	$5.55	$5.55	$5.55	$5.18	1,600
2017-11-06	$5.68	$5.68	$5.68	$5.68	$5.31	1,400
2017-11-03	$5.51	$5.51	$5.51	$5.51	$5.15	1,000
2017-11-02	$5.40	$5.42	$5.40	$5.42	$5.06	2,000
2017-11-01	$5.42	$5.45	$5.42	$5.45	$5.09	2,000
2017-10-31	$5.40	$5.40	$5.39	$5.39	$5.03	2,000
2017-10-30	$5.38	$5.40	$5.38	$5.40	$5.04	2,000
2017-10-27	$5.18	$5.18	$5.18	$5.18	$4.84	2,000
2017-10-26	$5.10	$5.10	$5.10	$5.10	$4.76	0
2017-10-25	$5.10	$5.10	$5.10	$5.10	$4.76	1,022
2017-10-24	$5.20	$5.20	$5.20	$5.20	$4.86	0
2017-10-23	$5.20	$5.20	$5.20	$5.20	$4.86	0
2017-10-20	$5.20	$5.20	$5.20	$5.20	$4.86	1,000
2017-10-19	$5.20	$5.20	$5.20	$5.20	$4.86	0
2017-10-18	$5.20	$5.20	$5.20	$5.20	$4.86	1,100
2017-10-17	$5.30	$5.30	$5.30	$5.30	$4.95	0
2017-10-16	$5.30	$5.30	$5.30	$5.30	$4.95	1,000
2017-10-13	$5.20	$5.20	$5.20	$5.20	$4.86	1,067
2017-10-12	$4.92	$4.92	$4.90	$4.90	$4.58	1,167
2017-10-11	$4.75	$4.75	$4.75	$4.75	$4.44	0
2017-10-10	$4.75	$4.75	$4.75	$4.75	$4.44	0
2017-10-09	$4.75	$4.75	$4.75	$4.75	$4.44	0
2017-10-06	$4.75	$4.75	$4.75	$4.75	$4.44	0
2017-10-05	$4.75	$4.75	$4.75	$4.75	$4.44	162
2017-10-04	$4.58	$4.58	$4.58	$4.58	$4.28	0
2017-10-03	$4.58	$4.58	$4.58	$4.58	$4.28	1,000
2017-10-02	$4.44	$4.44	$4.44	$4.44	$4.15	0
2017-09-29	$4.44	$4.44	$4.44	$4.44	$4.15	0
2017-09-28	$4.44	$4.44	$4.44	$4.44	$4.15	0
2017-09-27	$4.44	$4.44	$4.44	$4.44	$4.15	0
2017-09-26	$4.44	$4.44	$4.44	$4.44	$4.15	0
2017-09-25	$4.44	$4.44	$4.44	$4.44	$4.15	0
2017-09-22	$4.44	$4.44	$4.44	$4.44	$4.15	162
2017-09-21	$4.84	$4.84	$4.84	$4.84	$4.52	0
2017-09-20	$4.84	$4.84	$4.84	$4.84	$4.52	0
2017-09-19	$4.84	$4.84	$4.84	$4.84	$4.52	0
2017-09-18	$4.84	$4.84	$4.84	$4.84	$4.52	0
2017-09-15	$4.84	$4.84	$4.84	$4.84	$4.52	22
2017-09-14	$4.84	$4.84	$4.84	$4.84	$4.52	0
2017-09-13	$4.84	$4.84	$4.84	$4.84	$4.52	0
2017-09-12	$4.84	$4.84	$4.84	$4.84	$4.52	1,000
2017-09-11	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-09-08	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-09-07	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-09-06	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-09-05	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-09-01	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-31	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-30	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-29	$5.43	$5.43	$5.43	$5.43	$5.07	54
2017-08-28	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-25	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-24	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-23	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-22	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-21	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-18	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-17	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-16	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-15	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-14	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-11	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-10	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-09	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-08	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-07	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-04	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-03	$5.43	$5.43	$5.43	$5.43	$5.07	2
2017-08-02	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-08-01	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-07-31	$5.43	$5.43	$5.43	$5.43	$5.07	0
2017-07-28	$5.43	$5.43	$5.43	$5.43	$5.07	100
2017-07-27	$5.39	$5.39	$5.39	$5.39	$5.03	0
2017-07-26	$5.39	$5.39	$5.39	$5.39	$5.03	96
2017-07-25	$5.39	$5.39	$5.39	$5.39	$5.03	0
2017-07-24	$5.39	$5.39	$5.39	$5.39	$5.03	0
2017-07-21	$5.39	$5.39	$5.39	$5.39	$5.03	404
2017-07-20	$5.52	$5.52	$5.52	$5.52	$5.16	12
2017-07-19	$5.30	$5.30	$5.30	$5.30	$4.95	8
2017-07-18	$5.30	$5.30	$5.30	$5.30	$4.95	0
2017-07-17	$5.52	$5.52	$5.52	$5.52	$5.16	12
2017-07-14	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-07-12	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-07-11	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-07-10	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-07-07	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-07-05	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-07-03	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-30	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-29	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-28	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-27	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-26	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-23	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-22	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-21	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-20	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-19	$5.52	$5.52	$5.52	$5.52	$5.16	0
2017-06-16	$5.52	$5.52	$5.52	$5.52	$5.07	0
2017-06-15	$5.52	$5.52	$5.52	$5.52	$5.07	0
2017-06-14	$5.52	$5.52	$5.52	$5.52	$5.07	0
2017-06-13	$5.52	$5.52	$5.52	$5.52	$5.07	0
2017-06-12	$5.52	$5.52	$5.52	$5.52	$5.07	0
2017-06-09	$5.52	$5.52	$5.52	$5.52	$5.07	136
2017-06-08	$5.80	$5.80	$5.80	$5.80	$5.33	0
2017-06-07	$5.80	$5.80	$5.80	$5.80	$5.33	0
2017-06-06	$5.80	$5.80	$5.80	$5.80	$5.33	0
2017-06-05	$5.80	$5.80	$5.80	$5.80	$5.33	0
2017-06-02	$5.80	$5.80	$5.80	$5.80	$5.33	0
2017-06-01	$5.80	$5.80	$5.80	$5.80	$5.33	0
2017-05-31	$5.80	$5.80	$5.80	$5.80	$5.33	90
2017-05-30	$5.80	$5.80	$5.80	$5.80	$5.33	0
2017-05-26	$5.80	$5.80	$5.80	$5.80	$5.33	5,000
2017-05-25	$5.49	$5.49	$5.49	$5.49	$5.05	0
2017-05-24	$5.49	$5.49	$5.49	$5.49	$5.05	529
2017-05-23	$5.24	$5.24	$5.24	$5.24	$4.82	0
2017-05-22	$5.23	$5.24	$5.23	$5.24	$4.82	542
2017-05-19	$5.22	$5.22	$5.22	$5.22	$4.80	0
2017-05-18	$5.22	$5.22	$5.22	$5.22	$4.80	0
2017-05-17	$5.22	$5.22	$5.22	$5.22	$4.80	0
2017-05-16	$5.22	$5.22	$5.22	$5.22	$4.80	810
2017-05-15	$5.22	$5.22	$5.22	$5.22	$4.80	0
2017-05-12	$5.22	$5.22	$5.22	$5.22	$4.80	7,093
2017-05-11	$5.22	$5.22	$5.22	$5.22	$4.80	0
2017-05-10	$5.22	$5.22	$5.22	$5.22	$4.80	0
2017-05-09	$5.22	$5.22	$5.22	$5.22	$4.80	0
2017-05-08	$5.22	$5.22	$5.22	$5.22	$4.80	20
2017-05-05	$5.22	$5.22	$5.22	$5.22	$4.80	250
2017-05-04	$5.07	$5.07	$5.07	$5.07	$4.66	0
2017-05-03	$5.07	$5.07	$5.07	$5.07	$4.66	0
2017-05-02	$5.07	$5.07	$5.07	$5.07	$4.66	0
2017-05-01	$5.07	$5.07	$5.07	$5.07	$4.66	0
2017-04-28	$5.07	$5.07	$5.07	$5.07	$4.66	0
2017-04-27	$5.07	$5.07	$5.07	$5.07	$4.66	34
2017-04-26	$5.07	$5.07	$5.07	$5.07	$4.66	0
2017-04-25	$5.07	$5.07	$5.07	$5.07	$4.66	0
2017-04-24	$5.07	$5.07	$5.07	$5.07	$4.66	0
2017-04-21	$5.07	$5.07	$5.07	$5.07	$4.66	186
2017-04-20	$5.49	$5.49	$5.49	$5.49	$5.05	0
2017-04-19	$5.49	$5.49	$5.49	$5.49	$5.05	0
2017-04-18	$5.49	$5.49	$5.49	$5.49	$5.05	0
2017-04-17	$5.49	$5.49	$5.49	$5.49	$5.05	123
2017-04-13	$5.28	$5.28	$5.28	$5.28	$4.85	0
2017-04-12	$5.28	$5.28	$5.28	$5.28	$4.85	0
2017-04-11	$5.28	$5.28	$5.28	$5.28	$4.85	159
2017-04-10	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-04-07	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-04-06	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-04-05	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-04-04	$5.30	$5.30	$5.30	$5.30	$4.87	68
2017-04-03	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-03-31	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-03-30	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-03-29	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-03-28	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-03-27	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-03-24	$5.30	$5.30	$5.30	$5.30	$4.87	0
2017-03-23	$5.30	$5.30	$5.30	$5.30	$4.87	200
2017-03-22	$5.08	$5.08	$5.08	$5.08	$4.67	0
2017-03-21	$5.08	$5.08	$5.08	$5.08	$4.67	0
2017-03-20	$5.08	$5.08	$5.08	$5.08	$4.67	300
2017-03-17	$5.00	$5.00	$5.00	$5.00	$4.60	0
2017-03-16	$5.00	$5.00	$5.00	$5.00	$4.60	0
2017-03-15	$5.00	$5.00	$5.00	$5.00	$4.60	1,000
2017-03-14	$4.87	$4.87	$4.87	$4.87	$4.48	0
2017-03-13	$4.87	$4.87	$4.87	$4.87	$4.48	0
2017-03-10	$4.87	$4.87	$4.87	$4.87	$4.48	0
2017-03-09	$4.87	$4.87	$4.87	$4.87	$4.48	200
2017-03-08	$5.00	$5.00	$4.92	$4.92	$4.52	2,200
2017-03-07	$5.06	$5.06	$5.05	$5.05	$4.64	800
2017-03-06	$5.04	$5.04	$5.04	$5.04	$4.63	0
2017-03-03	$5.04	$5.04	$5.04	$5.04	$4.63	0
2017-03-02	$5.04	$5.04	$5.04	$5.04	$4.63	100
2017-03-01	$5.17	$5.17	$5.17	$5.17	$4.75	0
2017-02-28	$5.17	$5.17	$5.17	$5.17	$4.75	0
2017-02-27	$5.17	$5.17	$5.17	$5.17	$4.75	400
2017-02-24	$5.25	$5.25	$5.25	$5.25	$4.83	0
2017-02-23	$5.25	$5.25	$5.25	$5.25	$4.83	0
2017-02-22	$5.25	$5.25	$5.25	$5.25	$4.83	0
2017-02-21	$5.25	$5.25	$5.25	$5.25	$4.83	0
2017-02-17	$5.25	$5.25	$5.25	$5.25	$4.83	5,000
2017-02-16	$5.17	$5.17	$5.17	$5.17	$4.75	0
2017-02-15	$5.17	$5.17	$5.17	$5.17	$4.75	0
2017-02-14	$5.17	$5.17	$5.17	$5.17	$4.75	0
2017-02-13	$5.17	$5.17	$5.17	$5.17	$4.75	0
2017-02-10	$5.17	$5.17	$5.17	$5.17	$4.75	0
2017-02-09	$5.17	$5.17	$5.17	$5.17	$4.75	300
2017-02-08	$5.10	$5.10	$5.10	$5.10	$4.69	0
2017-02-07	$5.10	$5.10	$5.10	$5.10	$4.69	0
2017-02-06	$5.10	$5.10	$5.10	$5.10	$4.69	0
2017-02-03	$5.10	$5.10	$5.10	$5.10	$4.69	0
2017-02-02	$5.10	$5.10	$5.10	$5.10	$4.69	500
2017-02-01	$5.32	$5.32	$5.32	$5.32	$4.89	380
2017-01-30	$5.40	$5.40	$5.40	$5.40	$4.96	355
2017-01-27	$5.56	$5.56	$5.56	$5.56	$5.11	655
2017-01-12	$5.20	$5.20	$5.20	$5.20	$4.78	250
2017-01-10	$5.10	$5.10	$5.10	$5.10	$4.69	70
2017-01-06	$5.10	$5.10	$5.10	$5.10	$4.69	88
2017-01-04	$5.20	$5.20	$5.10	$5.10	$4.69	1,292
2017-01-03	$5.36	$5.36	$5.18	$5.18	$4.76	2,200
2016-12-29	$5.22	$5.22	$5.22	$5.22	$4.80	157
2016-12-27	$5.21	$5.24	$5.21	$5.24	$4.82	1,000
2016-12-23	$5.20	$5.27	$5.20	$5.27	$4.84	550
2016-12-22	$5.23	$5.25	$5.22	$5.22	$4.80	3,190
2016-12-20	$5.20	$5.20	$5.15	$5.15	$4.73	2,200
2016-12-19	$5.26	$5.27	$5.16	$5.27	$4.84	2,000
2016-12-16	$5.35	$5.35	$5.30	$5.30	$4.87	1,300
2016-12-15	$5.29	$5.50	$5.29	$5.50	$5.06	3,301
2016-12-13	$5.03	$5.31	$5.03	$5.31	$4.88	1,060
2016-12-12	$5.17	$5.22	$5.17	$5.22	$4.80	1,404
2016-12-08	$5.04	$5.07	$5.04	$5.07	$4.66	4,035
2016-12-07	$5.00	$5.01	$5.00	$5.01	$4.61	200
2016-12-06	$4.85	$4.85	$4.85	$4.85	$4.46	324
2016-12-05	$4.76	$4.76	$4.76	$4.76	$4.37	250
2016-10-27	$4.20	$4.20	$4.20	$4.20	$3.86	1,200
2016-10-24	$4.10	$4.10	$4.10	$4.10	$3.76	600
2016-10-20	$3.93	$3.93	$3.93	$3.93	$3.61	264
2016-10-19	$4.05	$4.05	$4.05	$4.05	$3.72	1,448
2016-10-10	$3.92	$3.92	$3.92	$3.92	$3.60	100
2016-10-06	$3.92	$3.92	$3.92	$3.92	$3.60	500
2016-10-04	$3.93	$3.93	$3.93	$3.93	$3.50	500
2016-10-03	$3.78	$3.78	$3.78	$3.78	$3.37	500
2016-09-30	$3.88	$3.88	$3.87	$3.87	$3.45	1,204
2016-09-27	$3.76	$3.76	$3.76	$3.76	$3.35	612
2016-09-23	$3.79	$3.82	$3.79	$3.82	$3.41	3,580
2016-09-22	$3.79	$3.85	$3.78	$3.85	$3.43	6,282
2016-09-21	$3.80	$3.82	$3.80	$3.82	$3.41	4,678
2016-09-20	$3.80	$3.80	$3.80	$3.80	$3.39	322
2016-09-19	$3.70	$3.70	$3.70	$3.70	$3.30	173
2016-09-16	$3.63	$3.63	$3.63	$3.63	$3.24	2,500
2016-09-13	$3.37	$3.37	$3.37	$3.37	$3.01	100
2016-09-12	$3.32	$3.33	$3.32	$3.33	$2.97	259
2016-09-09	$3.26	$3.26	$3.26	$3.26	$2.91	1,210
2016-09-08	$3.38	$3.38	$3.38	$3.38	$3.02	2,000
2016-08-31	$3.19	$3.19	$3.19	$3.19	$2.85	848
2016-08-30	$3.19	$3.19	$3.19	$3.19	$2.85	3,125
2016-08-29	$3.23	$3.26	$3.23	$3.26	$2.91	1,837
2016-08-26	$3.23	$3.25	$3.23	$3.25	$2.90	5,602
2016-08-23	$3.17	$3.17	$3.17	$3.17	$2.83	4,000
2016-08-22	$3.07	$3.10	$3.07	$3.10	$2.77	10,000
2016-08-18	$2.95	$2.97	$2.91	$2.97	$2.65	42,250
2016-08-17	$2.72	$2.72	$2.70	$2.70	$2.41	136,712
2016-08-16	$2.79	$2.79	$2.66	$2.67	$2.38	84,213
2016-08-15	$2.60	$2.79	$2.60	$2.60	$2.32	1,669
2016-08-12	$2.58	$2.58	$2.58	$2.58	$2.30	8
2016-08-11	$2.79	$2.79	$2.58	$2.58	$2.30	1,488
2016-08-10	$2.60	$2.81	$2.60	$2.81	$2.51	849
2016-08-09	$2.65	$2.84	$2.60	$2.60	$2.32	6,231
2016-08-08	$2.70	$2.70	$2.53	$2.67	$2.38	783
2016-08-05	$2.62	$2.68	$2.62	$2.68	$2.39	1,681
2016-08-03	$2.72	$2.72	$2.72	$2.72	$2.43	1,118
2016-08-02	$2.76	$2.80	$2.71	$2.71	$2.42	2,955
2016-08-01	$2.81	$2.90	$2.72	$2.72	$2.43	947
2016-07-29	$3.00	$3.00	$2.88	$2.88	$2.57	2,108
2016-07-28	$2.90	$2.90	$2.72	$2.72	$2.43	562
2016-07-27	$2.72	$2.72	$2.72	$2.72	$2.43	932
2016-07-26	$2.87	$2.87	$2.87	$2.87	$2.56	659
2016-07-25	$2.84	$2.84	$2.84	$2.84	$2.54	184
2016-07-22	$2.87	$2.87	$2.81	$2.81	$2.51	348
2016-07-21	$2.88	$2.88	$2.82	$2.82	$2.52	585
2016-07-20	$2.94	$2.94	$2.94	$2.94	$2.62	290
2016-07-19	$2.90	$2.90	$2.89	$2.89	$2.58	1,466
2016-07-18	$3.03	$3.03	$3.03	$3.03	$2.70	3,125
2016-07-15	$3.05	$3.05	$3.05	$3.05	$2.72	996
2016-07-14	$2.92	$2.92	$2.80	$2.80	$2.50	7,530
2016-07-13	$2.82	$2.82	$2.80	$2.80	$2.50	957
2016-07-11	$2.83	$2.83	$2.83	$2.83	$2.52	334
2016-07-08	$2.89	$2.89	$2.89	$2.89	$2.58	35
2016-07-06	$2.82	$2.89	$2.82	$2.89	$2.58	565
2016-07-01	$2.71	$2.71	$2.71	$2.71	$2.42	843
2016-06-30	$2.89	$2.89	$2.80	$2.80	$2.49	4,349
2016-06-29	$2.82	$2.82	$2.72	$2.72	$2.43	8,638
2016-06-28	$2.83	$2.83	$2.62	$2.62	$2.34	2,621
2016-06-27	$2.76	$2.76	$2.76	$2.76	$2.46	10,070
2016-06-24	$2.80	$2.80	$2.80	$2.80	$2.50	9,700
2016-06-23	$2.85	$2.85	$2.85	$2.85	$2.54	362
2016-06-21	$2.85	$2.85	$2.85	$2.85	$2.54	57
2016-06-20	$2.92	$2.92	$2.85	$2.85	$2.54	1,280
2016-06-17	$2.99	$2.99	$2.99	$2.99	$2.67	728
2016-06-16	$2.83	$2.91	$2.83	$2.91	$2.60	647
2016-06-15	$2.99	$2.99	$2.99	$2.99	$2.67	198
2016-06-14	$2.85	$2.85	$2.85	$2.85	$2.54	264
2016-06-10	$2.99	$2.99	$2.93	$2.93	$2.61	3,120
2016-06-09	$2.90	$2.90	$2.77	$2.77	$2.47	1,983
2016-06-07	$2.76	$2.76	$2.76	$2.76	$2.46	753
2016-06-03	$2.65	$2.90	$2.65	$2.90	$2.59	4,883
2016-06-02	$2.78	$2.78	$2.78	$2.78	$2.48	274
2016-06-01	$2.83	$2.83	$2.83	$2.83	$2.52	25
2016-05-27	$2.95	$2.95	$2.83	$2.83	$2.52	3,685
2016-05-26	$2.93	$2.93	$2.93	$2.93	$2.61	419
2016-05-25	$3.00	$3.00	$3.00	$3.00	$2.68	355
2016-05-23	$2.71	$3.02	$2.71	$2.92	$2.61	2,128
2016-05-20	$2.87	$2.87	$2.87	$2.87	$2.56	240
2016-05-19	$2.99	$2.99	$2.99	$2.99	$2.67	541
2016-05-18	$2.96	$2.96	$2.96	$2.96	$2.64	2,288
2016-05-16	$2.96	$2.96	$2.96	$2.96	$2.64	1,131
2016-05-13	$2.88	$2.88	$2.82	$2.82	$2.52	4,377
2016-05-12	$2.80	$2.91	$2.80	$2.91	$2.60	1,016
2016-05-11	$2.80	$2.80	$2.80	$2.80	$2.50	13
2016-05-10	$2.80	$2.80	$2.80	$2.80	$2.50	3,154
2016-05-09	$2.82	$2.93	$2.82	$2.93	$2.61	1,206
2016-05-06	$2.90	$2.90	$2.90	$2.90	$2.59	5,100
2016-05-05	$2.91	$2.96	$2.83	$2.83	$2.52	14,375
2016-05-04	$2.96	$2.97	$2.90	$2.90	$2.59	16,405
2016-05-03	$2.98	$2.98	$2.90	$2.90	$2.59	5,365
2016-04-20	$3.17	$3.17	$3.15	$3.17	$2.83	1,023
2016-04-18	$2.90	$3.13	$2.88	$2.90	$2.59	1,506
2016-04-15	$2.90	$2.90	$2.90	$2.90	$2.59	454
2016-04-14	$3.19	$3.19	$2.96	$3.19	$2.85	3,413
2016-04-13	$3.00	$3.00	$3.00	$3.00	$2.68	414
2016-04-12	$3.00	$3.05	$3.00	$3.05	$2.72	9,575
2016-04-11	$2.93	$2.93	$2.93	$2.93	$2.61	57
2016-04-07	$2.93	$2.93	$2.93	$2.93	$2.61	696
2016-04-06	$2.77	$2.95	$2.77	$2.95	$2.63	5,051
2016-04-04	$2.95	$2.95	$2.95	$2.95	$2.63	286
2016-04-01	$2.92	$3.00	$2.92	$3.00	$2.68	456
2016-03-28	$3.05	$3.05	$3.00	$3.00	$2.68	991
2016-03-24	$2.95	$2.95	$2.95	$2.95	$2.63	1,385
2016-03-23	$3.04	$3.04	$3.03	$3.03	$2.70	1,200
2016-03-21	$3.01	$3.01	$3.01	$3.01	$2.69	83
2016-03-18	$3.01	$3.05	$3.01	$3.01	$2.69	2,503
2016-03-17	$3.06	$3.13	$3.06	$3.06	$2.73	1,511
2016-03-16	$3.05	$3.05	$3.05	$3.05	$2.72	827
2016-03-15	$3.09	$3.09	$3.09	$3.09	$2.76	20
2016-03-11	$3.00	$3.11	$3.00	$3.09	$2.76	5,369
2016-03-09	$2.87	$2.87	$2.87	$2.87	$2.56	1,618
2016-03-08	$2.93	$2.93	$2.91	$2.91	$2.60	1,610
2016-03-07	$2.93	$2.93	$2.93	$2.93	$2.61	250
2016-03-04	$2.81	$2.91	$2.81	$2.91	$2.59	539
2016-03-03	$2.76	$2.85	$2.76	$2.85	$2.54	1,244
2016-03-02	$2.77	$2.78	$2.77	$2.78	$2.48	1,246
2016-03-01	$2.77	$2.77	$2.74	$2.77	$2.47	3,281
2016-02-26	$2.73	$2.73	$2.66	$2.73	$2.44	911
2016-02-25	$2.70	$2.70	$2.70	$2.70	$2.41	3,180
2016-02-24	$2.78	$2.78	$2.60	$2.60	$2.32	2,084
2016-02-23	$2.82	$2.82	$2.66	$2.67	$2.38	3,891
2016-02-22	$2.68	$2.78	$2.68	$2.68	$2.39	3,314
2016-02-19	$2.56	$2.67	$2.56	$2.67	$2.38	2,717
2016-02-18	$2.65	$2.65	$2.65	$2.65	$2.36	2,742
2016-02-17	$2.55	$2.55	$2.55	$2.55	$2.28	1,271
2016-02-16	$2.58	$2.60	$2.58	$2.59	$2.31	10,200
2016-02-12	$2.57	$2.57	$2.50	$2.50	$2.23	43,247
2016-02-11	$2.55	$2.55	$2.45	$2.55	$2.28	12,757
2016-02-10	$2.60	$2.60	$2.50	$2.50	$2.23	11,904
2016-02-09	$2.50	$2.52	$2.44	$2.44	$2.18	7,326
2016-02-08	$2.57	$2.57	$2.52	$2.52	$2.25	1,002
2016-02-05	$2.65	$2.65	$2.51	$2.51	$2.24	1,760
2016-02-04	$2.65	$2.82	$2.58	$2.58	$2.30	14,250
2016-02-03	$2.75	$2.75	$2.65	$2.70	$2.41	1,747
2016-02-02	$2.57	$2.75	$2.57	$2.57	$2.29	3,815
2016-02-01	$2.60	$2.65	$2.60	$2.65	$2.36	13,359
2016-01-29	$2.60	$2.77	$2.60	$2.69	$2.40	4,601
2016-01-28	$2.68	$2.75	$2.68	$2.70	$2.40	1,800
2016-01-27	$2.55	$2.74	$2.55	$2.73	$2.44	3,369
2016-01-26	$2.44	$2.55	$2.44	$2.55	$2.28	2,458
2016-01-25	$2.47	$2.47	$2.47	$2.47	$2.20	306
2016-01-22	$2.75	$2.75	$2.52	$2.57	$2.29	22,447
2016-01-21	$2.34	$2.61	$2.34	$2.54	$2.27	3,910
2016-01-20	$2.40	$2.53	$2.40	$2.43	$2.17	13,335
2016-01-19	$2.81	$2.81	$2.53	$2.53	$2.26	10,799
2016-01-13	$2.85	$2.95	$2.85	$2.86	$2.55	4,619
2016-01-12	$2.97	$2.97	$2.82	$2.82	$2.52	8,055
2016-01-11	$3.11	$3.11	$2.85	$2.85	$2.54	17,911
2016-01-08	$3.14	$3.14	$3.14	$3.14	$2.80	5,988
2016-01-07	$3.10	$3.10	$3.10	$3.10	$2.77	91
2016-01-06	$3.10	$3.10	$3.10	$3.10	$2.77	111
2016-01-05	$3.10	$3.10	$3.10	$3.10	$2.77	279
2016-01-04	$3.20	$3.20	$3.02	$3.02	$2.69	1,141

PAO TMK (TMKXY) News Headlines

Recent PAO TMK (TMKXY) News

Similar Companies to PAO TMK (TMKXY) 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	--	--	--

PAO TMK (TMKXY) Exchange: PINK