Tesco plc (TSCDF) Exchange: OTCQX

  1. Profile
  2. Tesco plc (TSCDF)

Data as of April 19, 2024

$3.54 ($0.06) 1.87%

Tesco plc - Daily Information
Click for more stock information on Tesco plc.
Daily Information Data
Date April 19, 2024
Open $3.49
Previous Close $3.54
High $3.56
Low $3.49
Adjusted Open $3.49
Previous Adjusted Close $3.54
Adjusted High $3.56
Adjusted Low $3.49
Invest in Tesco plc (TSCDF)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Tesco plc

Employee Position
Ken Murphy Group Chief Executive Officer & Director
Antony John Hoggett Chief Operations Officer
Imran Nawaz Chief Financial Officer & Director
Guus Dekkers Chief Technology Officer
Gerry Mallon Chief Executive Officer-Tesco Bank
Claire Lorains Director-Group Innovation
Bruce Marsh Finance Director-UK & Ireland
Alison Horner Chief Executive Officer-Asia Region
Matt Simister Chief Executive Officer-Central Europe
Jason Mark Tarry Chief Executive Officer-UK & ROI
Andrew David Yaxley Chief Product Officer
Alessandra Bellini Chief Customer Officer
Bertrand Bodson Non-Executive Director
Karen Whitworth Non-Executive Director
Lynda Jane Heywood Group Treasurer
Chris Griffith Head-Investor Relations
Natasha Adams Chief People Officer
Robert John Welch Secretary
Adrian Charles Morris Group General Counsel
John Murray Allan Non-Executive Chairman
Thierry Garnier Independent Non-Executive Director
Byron Elmer Grote Senior Independent Non-Executive Director
Alison Elizabeth Platt Independent Non-Executive Director
Simon Iain Patterson Independent Non-Executive Director
Lindsey Jane Pownall Independent Non-Executive Director
Stephen W. Golsby Independent Non-Executive Director
Stewart Charles Gilliland Independent Non-Executive Director
Melissa Bethell Independent Non-Executive Director
Antony John Hoggett Chief Strategy & Innovation Officer
Andrew David Yaxley Chief Executive Officer-Booker
Chris Griffith Director-Group Investor Relations
Bertrand Bodson Independent Non-Executive Director
Karen Whitworth Independent Non-Executive Director
Historical Stock Data for Tesco plc (TSCDF)
Date Open High Low Close Adj.Close Volume
2024-04-12 $3.49 $3.56 $3.49 $3.54 $3.54 3,422
2024-04-11 $3.47 $3.47 $3.47 $3.47 $3.47 3,871
2024-04-10 $3.83 $3.83 $3.83 $3.83 $3.83 131
2024-04-09 $3.65 $3.65 $3.61 $3.61 $3.61 7,860
2024-04-08 $3.58 $3.58 $3.58 $3.58 $3.58 1,578
2024-04-05 $3.75 $3.75 $3.58 $3.72 $3.72 146
2024-04-04 $3.72 $3.72 $3.72 $3.72 $3.72 0
2024-04-03 $3.71 $3.71 $3.71 $3.71 $3.71 852
2024-04-02 $3.79 $3.79 $3.79 $3.79 $3.79 3,311
2024-04-01 $3.75 $3.79 $3.55 $3.79 $3.79 3,311
2024-03-28 $3.77 $3.82 $3.77 $3.77 $3.77 32,672
2024-03-27 $3.78 $3.78 $3.78 $3.78 $3.78 114
2024-03-26 $3.72 $3.72 $3.72 $3.72 $3.72 20,007
2024-03-25 $3.80 $3.80 $3.65 $3.67 $3.67 1,600
2024-03-22 $3.67 $3.67 $3.67 $3.67 $3.67 0
2024-03-21 $3.67 $3.67 $3.67 $3.67 $3.67 0
2024-03-20 $3.62 $3.67 $3.62 $3.67 $3.67 1,600
2024-03-19 $3.55 $3.55 $3.55 $3.55 $3.55 108
2024-03-18 $3.68 $3.68 $3.68 $3.68 $3.68 560
2024-03-15 $3.70 $3.70 $3.70 $3.70 $3.70 3,000
2024-03-14 $3.68 $3.68 $3.68 $3.68 $3.68 218
2024-03-13 $3.65 $3.65 $3.65 $3.65 $3.65 35,082
2024-03-12 $3.70 $3.70 $3.65 $3.65 $3.65 35,082
2024-03-11 $3.80 $3.80 $3.64 $3.64 $3.64 1,634
2024-03-08 $3.66 $3.66 $3.65 $3.65 $3.65 2,247
2024-03-07 $3.64 $3.64 $3.64 $3.64 $3.64 175
2024-03-06 $3.51 $3.51 $3.51 $3.51 $3.51 30
2024-03-05 $3.50 $3.51 $3.50 $3.51 $3.51 1,480
2024-03-04 $3.46 $3.55 $3.46 $3.55 $3.55 5,728
2024-03-01 $3.54 $3.54 $3.54 $3.54 $3.54 302
2024-02-29 $3.52 $3.52 $3.52 $3.52 $3.52 1,080
2024-02-28 $3.51 $3.51 $3.51 $3.51 $3.51 328
2024-02-27 $3.54 $3.54 $3.54 $3.54 $3.54 0
2024-02-26 $3.54 $3.54 $3.54 $3.54 $3.54 234
2024-02-23 $3.54 $3.54 $3.54 $3.54 $3.54 101
2024-02-22 $3.61 $3.61 $3.61 $3.61 $3.61 0
2024-02-21 $3.61 $3.61 $3.61 $3.61 $3.61 12
2024-02-20 $3.61 $3.61 $3.61 $3.61 $3.61 2,076
2024-02-16 $3.50 $3.54 $3.50 $3.54 $3.54 24,346
2024-02-15 $3.48 $3.48 $3.48 $3.48 $3.48 703
2024-02-14 $3.48 $3.48 $3.39 $3.39 $3.39 1,508
2024-02-13 $3.43 $3.45 $3.43 $3.45 $3.45 675
2024-02-12 $3.63 $3.63 $3.63 $3.63 $3.63 44
2024-02-09 $3.63 $3.63 $3.63 $3.63 $3.63 0
2024-02-08 $3.60 $3.63 $3.60 $3.63 $3.63 1,948
2024-02-07 $3.46 $3.46 $3.46 $3.46 $3.46 890
2024-02-06 $3.64 $3.64 $3.64 $3.64 $3.64 0
2024-02-05 $3.65 $3.65 $3.64 $3.64 $3.64 2,679
2024-02-02 $3.56 $3.56 $3.56 $3.56 $3.56 0
2024-02-01 $3.56 $3.56 $3.56 $3.56 $3.56 2,121
2024-01-31 $3.68 $3.68 $3.65 $3.65 $3.65 523
2024-01-30 $3.68 $3.69 $3.68 $3.69 $3.69 1,152
2024-01-29 $3.72 $3.72 $3.72 $3.72 $3.72 136
2024-01-26 $3.74 $3.74 $3.74 $3.74 $3.74 411
2024-01-25 $3.74 $3.74 $3.74 $3.74 $3.74 4,789
2024-01-24 $3.78 $3.78 $3.78 $3.78 $3.78 0
2024-01-23 $3.71 $3.78 $3.71 $3.78 $3.78 322
2024-01-22 $3.75 $3.86 $3.75 $3.86 $3.86 532
2024-01-19 $3.75 $3.75 $3.74 $3.74 $3.74 598
2024-01-18 $3.76 $3.76 $3.76 $3.76 $3.76 231
2024-01-17 $3.73 $3.73 $3.73 $3.73 $3.73 0
2024-01-16 $3.73 $3.73 $3.73 $3.73 $3.73 715
2024-01-12 $3.74 $3.74 $3.74 $3.74 $3.74 0
2024-01-11 $3.75 $3.75 $3.74 $3.74 $3.74 1,156
2024-01-10 $3.77 $3.77 $3.77 $3.77 $3.77 0
2024-01-09 $3.77 $3.77 $3.77 $3.77 $3.77 0
2024-01-08 $3.85 $3.86 $3.77 $3.77 $3.77 9,801
2024-01-05 $3.81 $3.81 $3.81 $3.81 $3.81 5,000
2024-01-04 $3.70 $3.70 $3.70 $3.70 $3.70 438
2024-01-03 $3.70 $3.70 $3.70 $3.70 $3.70 0
2024-01-02 $3.70 $3.70 $3.70 $3.70 $3.70 438
2023-12-29 $3.61 $3.61 $3.61 $3.61 $3.61 1,998
2023-12-28 $3.76 $3.76 $3.69 $3.69 $3.69 858
2023-12-27 $3.70 $3.79 $3.70 $3.79 $3.79 9,214
2023-12-26 $3.73 $3.73 $3.45 $3.45 $3.45 1,259
2023-12-22 $3.50 $3.50 $3.50 $3.50 $3.50 177
2023-12-21 $3.55 $3.55 $3.48 $3.48 $3.48 201,468
2023-12-20 $3.49 $3.65 $3.49 $3.65 $3.65 2,674
2023-12-19 $3.58 $3.58 $3.58 $3.58 $3.58 2,358
2023-12-18 $3.59 $3.59 $3.59 $3.59 $3.59 375
2023-12-15 $3.75 $3.75 $3.75 $3.75 $3.75 69
2023-12-14 $3.65 $3.75 $3.65 $3.75 $3.75 2,925
2023-12-13 $3.55 $3.55 $3.55 $3.55 $3.55 290
2023-12-12 $3.64 $3.66 $3.60 $3.60 $3.60 4,795
2023-12-11 $3.59 $3.65 $3.57 $3.65 $3.65 24,866
2023-12-08 $3.68 $3.68 $3.68 $3.68 $3.68 167
2023-12-07 $3.62 $3.62 $3.62 $3.62 $3.62 142
2023-12-06 $3.53 $3.53 $3.53 $3.53 $3.53 96
2023-12-05 $3.53 $3.53 $3.53 $3.53 $3.53 1,000
2023-12-04 $3.53 $3.53 $3.53 $3.53 $3.53 1,000
2023-12-01 $3.40 $3.54 $3.40 $3.40 $3.40 9,131
2023-11-30 $3.60 $3.60 $3.60 $3.60 $3.60 236
2023-11-29 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-11-28 $3.45 $3.45 $3.45 $3.45 $3.45 466
2023-11-27 $3.56 $3.56 $3.56 $3.56 $3.56 1,590
2023-11-24 $3.49 $3.49 $3.49 $3.49 $3.49 0
2023-11-22 $3.49 $3.49 $3.49 $3.49 $3.49 35
2023-11-21 $3.49 $3.49 $3.49 $3.49 $3.49 0
2023-11-20 $3.58 $3.60 $3.46 $3.49 $3.49 7,145
2023-11-17 $3.45 $3.45 $3.45 $3.45 $3.45 20
2023-11-16 $3.45 $3.45 $3.45 $3.45 $3.45 5,000
2023-11-15 $3.45 $3.45 $3.38 $3.38 $3.38 2,500
2023-11-14 $3.49 $3.65 $3.49 $3.65 $3.65 1,763
2023-11-13 $3.49 $3.49 $3.49 $3.49 $3.49 568
2023-11-10 $3.42 $3.42 $3.42 $3.42 $3.42 55
2023-11-09 $3.42 $3.42 $3.42 $3.42 $3.42 23
2023-11-08 $3.42 $3.42 $3.28 $3.42 $3.42 17,708
2023-11-07 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-11-06 $3.50 $3.50 $3.50 $3.50 $3.50 200
2023-11-03 $3.43 $3.43 $3.43 $3.43 $3.43 14,374
2023-11-02 $3.48 $3.48 $3.48 $3.48 $3.48 598
2023-11-01 $3.32 $3.32 $3.32 $3.32 $3.32 300
2023-10-31 $3.44 $3.44 $3.44 $3.44 $3.44 1,000
2023-10-30 $3.44 $3.44 $3.44 $3.44 $3.44 697
2023-10-27 $3.25 $3.25 $3.25 $3.25 $3.25 228
2023-10-26 $3.25 $3.25 $3.25 $3.25 $3.25 813
2023-10-25 $3.28 $3.28 $3.27 $3.27 $3.27 1,300
2023-10-24 $3.34 $3.34 $3.34 $3.34 $3.34 475
2023-10-23 $3.32 $3.39 $3.26 $3.33 $3.33 10,142
2023-10-20 $3.28 $3.30 $3.28 $3.30 $3.30 1,808
2023-10-19 $3.27 $3.27 $3.27 $3.27 $3.27 70
2023-10-18 $3.27 $3.27 $3.27 $3.27 $3.27 1,002
2023-10-17 $3.38 $3.42 $3.37 $3.40 $3.40 1,889
2023-10-16 $3.34 $3.34 $3.34 $3.34 $3.34 391
2023-10-13 $3.28 $3.28 $3.28 $3.28 $3.28 842
2023-10-12 $3.53 $3.53 $3.53 $3.53 $3.53 44
2023-10-11 $3.46 $3.53 $3.46 $3.53 $3.53 3,243
2023-10-10 $3.45 $3.45 $3.37 $3.37 $3.33 1,000
2023-10-09 $3.35 $3.35 $3.28 $3.35 $3.31 2,309
2023-10-06 $3.38 $3.38 $3.38 $3.38 $3.34 1,847
2023-10-05 $3.41 $3.42 $3.41 $3.42 $3.37 3,188
2023-10-04 $3.16 $3.16 $3.16 $3.16 $3.11 80
2023-10-03 $3.16 $3.16 $3.16 $3.16 $3.11 14,962
2023-10-02 $3.18 $3.18 $3.18 $3.18 $3.14 115
2023-09-29 $3.42 $3.42 $3.42 $3.42 $3.37 0
2023-09-28 $3.42 $3.42 $3.42 $3.42 $3.37 0
2023-09-27 $3.42 $3.42 $3.42 $3.42 $3.37 0
2023-09-26 $3.42 $3.42 $3.42 $3.42 $3.37 0
2023-09-25 $3.19 $3.42 $3.19 $3.42 $3.37 1,603
2023-09-22 $3.26 $3.26 $3.26 $3.26 $3.22 302
2023-09-21 $3.32 $3.32 $3.32 $3.32 $3.27 112
2023-09-20 $3.33 $3.33 $3.33 $3.33 $3.29 1,000
2023-09-19 $3.37 $3.38 $3.37 $3.38 $3.34 57,987
2023-09-18 $3.26 $3.26 $3.26 $3.26 $3.22 8,572
2023-09-15 $3.20 $3.20 $3.20 $3.20 $3.16 61
2023-09-14 $3.40 $3.40 $3.20 $3.20 $3.16 20,529
2023-09-13 $3.16 $3.30 $3.16 $3.30 $3.25 4,208
2023-09-12 $3.25 $3.41 $3.25 $3.41 $3.36 2,564
2023-09-11 $3.22 $3.25 $3.22 $3.25 $3.21 1,276
2023-09-08 $3.26 $3.26 $3.17 $3.17 $3.13 9,983
2023-09-07 $3.22 $3.22 $3.22 $3.22 $3.17 1,891
2023-09-06 $3.10 $3.10 $3.10 $3.10 $3.06 86
2023-09-05 $3.26 $3.26 $3.10 $3.10 $3.06 13,653
2023-09-01 $3.34 $3.34 $3.34 $3.34 $3.29 749
2023-08-31 $3.37 $3.37 $3.37 $3.37 $3.33 483
2023-08-30 $3.33 $3.33 $3.33 $3.33 $3.29 1,016
2023-08-29 $3.32 $3.32 $3.32 $3.32 $3.27 898
2023-08-28 $3.28 $3.28 $3.28 $3.28 $3.24 23
2023-08-25 $3.28 $3.28 $3.28 $3.28 $3.24 545
2023-08-24 $3.18 $3.18 $3.18 $3.18 $3.14 0
2023-08-23 $3.18 $3.18 $3.18 $3.18 $3.14 1
2023-08-22 $3.18 $3.18 $3.18 $3.18 $3.14 91
2023-08-21 $3.18 $3.18 $3.18 $3.18 $3.14 1,000
2023-08-18 $3.19 $3.19 $3.19 $3.19 $3.19 151
2023-08-17 $3.15 $3.15 $3.15 $3.15 $3.15 193
2023-08-16 $3.19 $3.20 $3.17 $3.17 $3.17 251,687
2023-08-15 $3.10 $3.10 $3.10 $3.10 $3.10 0
2023-08-14 $3.20 $3.20 $3.10 $3.10 $3.10 17,129
2023-08-11 $3.31 $3.31 $3.10 $3.10 $3.10 9,151
2023-08-10 $3.28 $3.28 $3.28 $3.28 $3.28 24
2023-08-09 $3.23 $3.28 $3.09 $3.28 $3.28 30,650
2023-08-08 $3.20 $3.20 $3.20 $3.20 $3.20 0
2023-08-07 $3.22 $3.22 $3.08 $3.20 $3.20 6,369
2023-08-04 $3.21 $3.22 $3.10 $3.10 $3.10 5,251
2023-08-03 $3.20 $3.20 $3.15 $3.15 $3.15 2,871
2023-08-02 $3.24 $3.24 $3.24 $3.24 $3.24 178
2023-08-01 $3.30 $3.30 $3.30 $3.30 $3.30 151
2023-07-31 $3.19 $3.33 $3.19 $3.33 $3.33 14,289
2023-07-28 $3.37 $3.50 $3.37 $3.50 $3.50 30,036
2023-07-27 $3.40 $3.40 $3.35 $3.38 $3.38 72,539
2023-07-26 $3.39 $3.39 $3.26 $3.26 $3.26 1,448
2023-07-25 $3.37 $3.37 $3.37 $3.37 $3.37 2,854
2023-07-24 $3.36 $3.36 $3.36 $3.36 $3.36 132
2023-07-21 $3.20 $3.20 $3.20 $3.20 $3.20 3,718
2023-07-20 $3.20 $3.20 $3.20 $3.20 $3.20 2,050
2023-07-19 $3.32 $3.32 $3.32 $3.32 $3.32 618
2023-07-18 $3.37 $3.37 $3.37 $3.37 $3.37 16
2023-07-17 $3.37 $3.37 $3.37 $3.37 $3.37 593
2023-07-14 $3.29 $3.29 $3.15 $3.15 $3.15 9,594
2023-07-13 $3.27 $3.27 $3.27 $3.27 $3.27 28,886
2023-07-12 $3.25 $3.25 $3.25 $3.25 $3.25 583
2023-07-11 $3.05 $3.05 $3.05 $3.05 $3.05 116
2023-07-10 $3.18 $3.18 $3.05 $3.05 $3.05 2,063
2023-07-07 $3.19 $3.19 $3.19 $3.19 $3.19 0
2023-07-06 $3.18 $3.19 $3.18 $3.19 $3.19 21,200
2023-07-05 $3.10 $3.17 $3.10 $3.17 $3.17 1,180
2023-07-03 $3.19 $3.20 $3.19 $3.20 $3.20 1,830
2023-06-30 $3.16 $3.16 $3.16 $3.16 $3.16 161
2023-06-29 $3.30 $3.30 $3.30 $3.30 $3.30 563
2023-06-28 $3.28 $3.40 $3.27 $3.27 $3.27 2,551
2023-06-27 $3.40 $3.40 $3.40 $3.40 $3.40 492
2023-06-26 $3.25 $3.25 $3.25 $3.25 $3.25 188
2023-06-23 $3.30 $3.30 $3.30 $3.30 $3.30 0
2023-06-22 $3.30 $3.30 $3.30 $3.30 $3.30 8
2023-06-21 $3.30 $3.30 $3.30 $3.30 $3.30 128
2023-06-20 $3.26 $3.26 $3.26 $3.26 $3.26 1,089
2023-06-16 $3.37 $3.37 $3.37 $3.37 $3.37 174
2023-06-15 $3.28 $3.28 $3.28 $3.28 $3.28 0
2023-06-14 $3.28 $3.28 $3.28 $3.28 $3.28 16,615
2023-06-13 $3.30 $3.30 $3.30 $3.30 $3.30 41
2023-06-12 $3.30 $3.30 $3.30 $3.30 $3.30 75
2023-06-09 $3.30 $3.30 $3.30 $3.30 $3.30 14,347
2023-06-08 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-06-07 $3.25 $3.25 $3.25 $3.25 $3.25 1,014
2023-06-06 $3.27 $3.27 $3.27 $3.27 $3.27 0
2023-06-05 $3.27 $3.27 $3.27 $3.27 $3.27 159
2023-06-02 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-06-01 $3.25 $3.25 $3.25 $3.25 $3.25 88
2023-05-31 $3.25 $3.25 $3.25 $3.25 $3.25 1,000
2023-05-30 $3.29 $3.29 $3.29 $3.29 $3.29 10,753
2023-05-26 $3.29 $3.29 $3.29 $3.29 $3.29 205
2023-05-25 $3.31 $3.31 $3.31 $3.31 $3.31 23
2023-05-24 $3.31 $3.31 $3.31 $3.31 $3.31 2,844
2023-05-23 $3.33 $3.33 $3.33 $3.33 $3.33 236
2023-05-22 $3.26 $3.33 $3.26 $3.33 $3.33 2,631
2023-05-19 $3.40 $3.40 $3.26 $3.26 $3.26 3,003
2023-05-18 $3.36 $3.36 $3.36 $3.36 $3.36 275
2023-05-17 $3.37 $3.37 $3.37 $3.37 $3.37 158
2023-05-16 $3.43 $3.43 $3.43 $3.43 $3.43 0
2023-05-15 $3.43 $3.43 $3.43 $3.43 $3.43 880
2023-05-12 $3.51 $3.51 $3.51 $3.51 $3.51 0
2023-05-11 $3.51 $3.51 $3.51 $3.51 $3.51 2,355
2023-05-10 $3.51 $3.51 $3.51 $3.51 $3.51 2,442
2023-05-09 $3.62 $3.62 $3.62 $3.62 $3.53 16,029
2023-05-08 $3.56 $3.56 $3.56 $3.56 $3.47 148
2023-05-05 $3.55 $3.55 $3.55 $3.55 $3.46 242
2023-05-04 $3.49 $3.49 $3.49 $3.49 $3.40 155
2023-05-03 $3.44 $3.50 $3.44 $3.44 $3.35 6,870
2023-05-02 $3.50 $3.50 $3.36 $3.36 $3.28 1,184
2023-05-01 $3.51 $3.51 $3.51 $3.51 $3.42 575
2023-04-28 $3.46 $3.46 $3.46 $3.46 $3.37 1
2023-04-27 $3.49 $3.49 $3.46 $3.46 $3.37 776
2023-04-26 $3.48 $3.48 $3.48 $3.48 $3.39 927
2023-04-25 $3.39 $3.46 $3.39 $3.46 $3.37 4,162
2023-04-24 $3.38 $3.52 $3.38 $3.48 $3.39 2,603
2023-04-21 $3.45 $3.46 $3.45 $3.46 $3.46 1,158
2023-04-20 $3.44 $3.44 $3.44 $3.44 $3.44 45
2023-04-19 $3.44 $3.44 $3.44 $3.44 $3.44 281
2023-04-18 $3.34 $3.34 $3.34 $3.34 $3.34 12,386
2023-04-17 $3.37 $3.37 $3.37 $3.37 $3.37 118
2023-04-14 $3.37 $3.37 $3.37 $3.37 $3.37 0
2023-04-13 $3.37 $3.37 $3.37 $3.37 $3.37 118
2023-04-12 $3.33 $3.33 $3.26 $3.26 $3.26 8,084
2023-04-11 $3.33 $3.33 $3.33 $3.33 $3.33 351
2023-04-10 $3.29 $3.29 $3.29 $3.29 $3.29 0
2023-04-06 $3.29 $3.29 $3.29 $3.29 $3.29 967
2023-04-05 $3.26 $3.26 $3.26 $3.26 $3.26 0
2023-04-04 $3.26 $3.26 $3.26 $3.26 $3.26 0
2023-04-03 $3.26 $3.26 $3.26 $3.26 $3.26 253
2023-03-31 $3.28 $3.28 $3.28 $3.28 $3.28 12,364
2023-03-30 $3.23 $3.28 $3.20 $3.28 $3.28 2,203
2023-03-29 $3.20 $3.20 $3.20 $3.20 $3.20 1,000
2023-03-28 $3.14 $3.15 $3.05 $3.15 $3.15 3,586
2023-03-27 $3.03 $3.03 $3.03 $3.03 $3.03 494
2023-03-24 $3.06 $3.06 $3.06 $3.06 $3.06 0
2023-03-23 $3.12 $3.12 $3.06 $3.06 $3.06 2,285
2023-03-22 $3.06 $3.06 $3.06 $3.06 $3.06 0
2023-03-21 $3.14 $3.14 $3.06 $3.06 $3.06 2,285
2023-03-20 $3.05 $3.05 $3.05 $3.05 $3.05 222
2023-03-17 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-03-16 $3.05 $3.05 $3.05 $3.05 $3.05 1,244
2023-03-15 $2.99 $2.99 $2.99 $2.99 $2.99 1,396
2023-03-14 $3.10 $3.11 $3.10 $3.11 $3.11 837
2023-03-13 $3.08 $3.08 $3.08 $3.08 $3.08 40
2023-03-10 $3.04 $3.08 $3.04 $3.08 $3.08 1,191
2023-03-09 $3.12 $3.12 $3.12 $3.12 $3.12 222
2023-03-08 $3.07 $3.09 $3.07 $3.09 $3.09 181,808
2023-03-07 $3.11 $3.11 $3.08 $3.08 $3.08 408
2023-03-06 $3.11 $3.13 $3.08 $3.13 $3.13 6,989
2023-03-03 $3.03 $3.03 $3.03 $3.03 $3.03 9
2023-03-02 $3.03 $3.03 $3.03 $3.03 $3.03 0
2023-03-01 $3.03 $3.03 $3.03 $3.03 $3.03 10
2023-02-28 $3.07 $3.07 $3.03 $3.03 $3.03 2,368
2023-02-27 $3.06 $3.06 $3.06 $3.06 $3.06 13,451
2023-02-24 $2.95 $2.95 $2.95 $2.95 $2.95 322
2023-02-23 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-02-22 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-02-21 $3.00 $3.00 $2.97 $2.97 $2.97 2,005
2023-02-17 $3.02 $3.02 $2.98 $2.98 $2.98 230
2023-02-16 $2.91 $2.91 $2.91 $2.91 $2.91 206
2023-02-15 $2.97 $2.97 $2.97 $2.97 $2.97 125
2023-02-14 $2.98 $2.98 $2.98 $2.98 $2.98 5,162
2023-02-13 $2.93 $3.00 $2.91 $3.00 $3.00 18,885
2023-02-10 $2.93 $2.93 $2.93 $2.93 $2.93 24,034
2023-02-09 $2.94 $2.94 $2.90 $2.90 $2.90 673
2023-02-08 $3.01 $3.01 $3.01 $3.01 $3.01 137
2023-02-07 $2.94 $2.97 $2.94 $2.97 $2.97 643
2023-02-06 $2.96 $3.09 $2.82 $2.96 $2.96 3,526
2023-02-03 $3.01 $3.11 $3.00 $3.05 $3.05 449
2023-02-02 $3.05 $3.05 $3.05 $3.05 $3.05 449
2023-02-01 $3.11 $3.11 $3.05 $3.05 $3.05 78,954
2023-01-31 $3.06 $3.08 $2.96 $2.96 $2.96 122,650
2023-01-30 $3.07 $3.13 $3.04 $3.04 $3.04 310,775
2023-01-27 $2.99 $2.99 $2.99 $2.99 $2.99 296
2023-01-26 $3.06 $3.06 $3.06 $3.06 $3.06 12
2023-01-25 $3.07 $3.07 $3.04 $3.06 $3.06 5,744
2023-01-24 $3.06 $3.06 $3.02 $3.06 $3.06 18,543
2023-01-23 $3.10 $3.11 $3.06 $3.06 $3.06 69,496
2023-01-20 $3.05 $3.05 $3.00 $3.05 $3.05 6,435
2023-01-19 $2.98 $2.98 $2.98 $2.98 $2.98 200
2023-01-18 $3.05 $3.05 $3.05 $3.05 $3.05 506
2023-01-17 $3.03 $3.06 $3.03 $3.04 $3.04 8,050
2023-01-13 $3.00 $3.00 $3.00 $3.00 $3.00 113
2023-01-12 $2.97 $3.04 $2.93 $3.04 $3.04 14,015
2023-01-11 $2.93 $2.94 $2.93 $2.94 $2.94 8,175
2023-01-10 $2.95 $2.95 $2.90 $2.92 $2.92 10,357
2023-01-09 $2.98 $3.04 $2.90 $2.90 $2.90 25,807
2023-01-06 $2.90 $2.94 $2.86 $2.87 $2.87 14,798
2023-01-05 $2.85 $2.90 $2.82 $2.82 $2.82 5,099
2023-01-04 $2.81 $2.83 $2.81 $2.83 $2.83 2,942
2023-01-03 $2.68 $2.76 $2.68 $2.76 $2.76 4,661
2022-12-30 $2.70 $2.75 $2.65 $2.70 $2.70 6,865
2022-12-29 $2.64 $2.64 $2.64 $2.64 $2.64 1,254
2022-12-28 $2.68 $2.75 $2.64 $2.68 $2.68 152,678
2022-12-27 $2.72 $2.72 $2.62 $2.62 $2.62 1,170
2022-12-23 $2.74 $2.82 $2.65 $2.65 $2.65 23,522
2022-12-22 $2.61 $2.82 $2.61 $2.72 $2.72 15,070
2022-12-21 $2.80 $2.80 $2.62 $2.73 $2.73 72,022
2022-12-20 $2.73 $2.74 $2.60 $2.61 $2.61 7,579
2022-12-19 $2.74 $2.79 $2.66 $2.66 $2.66 15,398
2022-12-16 $2.68 $2.70 $2.68 $2.70 $2.70 1,449
2022-12-15 $2.77 $2.77 $2.66 $2.73 $2.73 29,226
2022-12-14 $2.81 $2.81 $2.73 $2.81 $2.81 17,932
2022-12-13 $2.87 $2.87 $2.75 $2.75 $2.75 59,768
2022-12-12 $2.77 $2.79 $2.73 $2.73 $2.73 7,597
2022-12-09 $2.79 $2.85 $2.73 $2.74 $2.74 22,531
2022-12-08 $2.80 $2.80 $2.74 $2.74 $2.74 7,054
2022-12-07 $2.70 $2.80 $2.67 $2.67 $2.67 23,724
2022-12-06 $2.80 $2.82 $2.70 $2.73 $2.73 11,595
2022-12-05 $2.80 $2.86 $2.70 $2.70 $2.70 72,680
2022-12-02 $2.82 $2.84 $2.68 $2.68 $2.68 10,335
2022-12-01 $2.80 $2.80 $2.80 $2.80 $2.80 955
2022-11-30 $2.76 $2.76 $2.76 $2.76 $2.76 5
2022-11-29 $2.80 $2.81 $2.76 $2.76 $2.76 19,166
2022-11-28 $2.81 $2.81 $2.73 $2.73 $2.73 7,627
2022-11-25 $2.81 $2.81 $2.81 $2.81 $2.81 0
2022-11-23 $2.84 $2.85 $2.81 $2.81 $2.81 2,672
2022-11-22 $2.80 $2.80 $2.80 $2.80 $2.80 32,314
2022-11-21 $2.75 $2.81 $2.68 $2.68 $2.68 18,207
2022-11-18 $2.73 $2.75 $2.64 $2.64 $2.64 241,517
2022-11-17 $2.61 $2.62 $2.51 $2.62 $2.62 153,566
2022-11-16 $2.63 $2.63 $2.53 $2.53 $2.53 4,362
2022-11-15 $2.74 $2.74 $2.63 $2.67 $2.67 61,707
2022-11-14 $2.72 $2.72 $2.64 $2.64 $2.64 6,839
2022-11-11 $2.69 $2.69 $2.54 $2.69 $2.69 2,670
2022-11-10 $2.64 $2.67 $2.50 $2.52 $2.52 29,279
2022-11-09 $2.61 $2.61 $2.49 $2.49 $2.49 6,290
2022-11-08 $2.63 $2.67 $2.57 $2.60 $2.60 10,265
2022-11-07 $2.61 $2.61 $2.53 $2.53 $2.53 17,853
2022-11-04 $2.52 $2.52 $2.45 $2.45 $2.45 3,655
2022-11-03 $2.47 $2.49 $2.47 $2.49 $2.49 4,533
2022-11-02 $2.49 $2.61 $2.37 $2.42 $2.42 13,070
2022-11-01 $2.53 $2.53 $2.38 $2.38 $2.38 108,413
2022-10-31 $2.51 $2.61 $2.36 $2.36 $2.36 12,382
2022-10-28 $2.46 $2.55 $2.35 $2.47 $2.47 7,077
2022-10-27 $2.45 $2.48 $2.36 $2.36 $2.36 15,539
2022-10-26 $2.42 $2.45 $2.42 $2.42 $2.42 1,444
2022-10-25 $2.51 $2.51 $2.34 $2.51 $2.51 3,537
2022-10-24 $2.40 $2.50 $2.38 $2.50 $2.50 20,808
2022-10-21 $2.35 $2.44 $2.24 $2.24 $2.24 3,827
2022-10-20 $2.35 $2.35 $2.23 $2.35 $2.35 2,808
2022-10-19 $2.31 $2.36 $2.18 $2.18 $2.18 15,667
2022-10-18 $2.27 $2.34 $2.24 $2.24 $2.24 38,900
2022-10-17 $2.35 $2.35 $2.35 $2.35 $2.35 1,529
2022-10-14 $2.28 $2.35 $2.20 $2.20 $2.20 9,920
2022-10-13 $2.25 $2.25 $2.15 $2.15 $2.15 128,510
2022-10-12 $2.23 $2.23 $2.10 $2.14 $2.14 43,326
2022-10-11 $2.30 $2.30 $2.25 $2.26 $2.26 7,281
2022-10-10 $2.26 $2.36 $2.26 $2.26 $2.26 111,369
2022-10-07 $2.25 $2.28 $2.10 $2.11 $2.11 17,805
2022-10-06 $2.26 $2.26 $2.26 $2.26 $2.26 152
2022-10-05 $2.29 $2.29 $2.29 $2.29 $2.29 215,497
2022-10-04 $2.36 $2.40 $2.26 $2.26 $2.26 187,829
2022-10-03 $2.45 $2.45 $2.32 $2.34 $2.34 10,896
2022-09-30 $2.26 $2.33 $2.21 $2.29 $2.29 26,326
2022-09-29 $2.24 $2.33 $2.09 $2.09 $2.09 14,013
2022-09-28 $2.37 $2.37 $2.10 $2.20 $2.20 9,802
2022-09-27 $2.34 $2.47 $2.34 $2.34 $2.34 208,896
2022-09-26 $2.39 $2.39 $2.25 $2.25 $2.25 22,427
2022-09-23 $2.47 $2.47 $2.35 $2.43 $2.43 40,194
2022-09-22 $2.75 $2.75 $2.52 $2.52 $2.52 1,625
2022-09-21 $2.64 $2.64 $2.57 $2.57 $2.57 26,137
2022-09-20 $2.47 $2.60 $2.47 $2.60 $2.60 8,334
2022-09-19 $2.50 $2.65 $2.50 $2.50 $2.50 4,268
2022-09-16 $2.66 $2.67 $2.53 $2.53 $2.53 22,738
2022-09-15 $2.69 $2.81 $2.69 $2.81 $2.81 10,516
2022-09-14 $2.90 $2.90 $2.75 $2.75 $2.75 25,537
2022-09-13 $2.82 $2.82 $2.66 $2.66 $2.66 1,039
2022-09-12 $2.98 $3.00 $2.85 $2.85 $2.85 25,642
2022-09-09 $2.78 $2.78 $2.65 $2.65 $2.65 5,168
2022-09-08 $2.78 $2.78 $2.65 $2.67 $2.67 158,754
2022-09-07 $2.88 $2.88 $2.72 $2.72 $2.72 3,873
2022-09-06 $2.96 $2.98 $2.80 $2.80 $2.80 2,478
2022-09-02 $2.86 $2.86 $2.86 $2.86 $2.86 69,796
2022-09-01 $2.80 $2.80 $2.80 $2.80 $2.80 18,329
2022-08-31 $2.90 $2.90 $2.85 $2.85 $2.85 635
2022-08-30 $2.96 $2.96 $2.80 $2.80 $2.80 4,213
2022-08-29 $2.96 $3.11 $2.81 $2.86 $2.86 6,869
2022-08-26 $3.07 $3.07 $2.98 $2.98 $2.98 6,461
2022-08-25 $3.09 $3.09 $3.09 $3.09 $3.09 47,226
2022-08-24 $3.11 $3.11 $2.98 $2.98 $2.98 20,185
2022-08-23 $3.15 $3.15 $2.99 $3.04 $3.04 14,613
2022-08-22 $3.17 $3.23 $3.11 $3.23 $3.23 6,470
2022-08-19 $3.20 $3.22 $3.20 $3.22 $3.22 2,947
2022-08-18 $3.25 $3.25 $3.25 $3.25 $3.25 27,081
2022-08-17 $3.30 $3.30 $3.24 $3.27 $3.27 907
2022-08-16 $3.26 $3.31 $3.20 $3.27 $3.27 5,661
2022-08-15 $3.21 $3.29 $3.18 $3.18 $3.18 12,406
2022-08-12 $3.22 $3.33 $3.10 $3.22 $3.22 9,961
2022-08-11 $3.24 $3.24 $3.11 $3.20 $3.20 6,121
2022-08-10 $3.31 $3.31 $3.15 $3.28 $3.28 2,949
2022-08-09 $3.33 $3.33 $3.06 $3.06 $3.06 120,935
2022-08-08 $3.19 $3.19 $3.09 $3.09 $3.09 6,449
2022-08-05 $3.17 $3.17 $3.06 $3.06 $3.06 3,671
2022-08-04 $3.20 $3.24 $3.13 $3.13 $3.13 124,839
2022-08-03 $3.18 $3.18 $3.18 $3.18 $3.18 15,520
2022-08-02 $3.25 $3.30 $3.15 $3.15 $3.15 1,737
2022-08-01 $3.23 $3.33 $3.15 $3.25 $3.25 16,071
2022-07-29 $3.17 $3.25 $3.17 $3.25 $3.25 14,970
2022-07-28 $3.16 $3.16 $3.09 $3.09 $3.09 11,047
2022-07-27 $3.14 $3.14 $2.98 $2.98 $2.98 2,495
2022-07-26 $3.17 $3.17 $3.17 $3.17 $3.17 14,685
2022-07-25 $3.33 $3.33 $3.03 $3.17 $3.17 71,569
2022-07-22 $3.13 $3.13 $3.13 $3.13 $3.13 74,661
2022-07-21 $3.12 $3.13 $3.00 $3.00 $3.00 3,639
2022-07-20 $3.13 $3.18 $3.00 $3.12 $3.12 35,989
2022-07-19 $3.00 $3.00 $3.00 $3.00 $3.00 5,008
2022-07-18 $3.27 $3.27 $2.96 $2.96 $2.96 16,184
2022-07-15 $3.08 $3.08 $3.02 $3.02 $3.02 1,766
2022-07-14 $3.01 $3.09 $3.01 $3.05 $3.05 13,594
2022-07-13 $3.07 $3.07 $3.00 $3.00 $3.00 33,283
2022-07-12 $3.13 $3.13 $3.02 $3.03 $3.03 177,760
2022-07-11 $3.07 $3.07 $3.03 $3.03 $3.03 2,197
2022-07-08 $3.15 $3.15 $3.09 $3.09 $3.09 150,598
2022-07-07 $3.09 $3.12 $3.09 $3.10 $3.10 7,261
2022-07-06 $2.95 $3.09 $2.95 $3.09 $3.09 1,272
2022-07-05 $3.05 $3.05 $2.92 $2.92 $2.92 6,966
2022-07-01 $3.07 $3.19 $3.00 $3.15 $3.15 20,636
2022-06-30 $3.09 $3.09 $3.09 $3.09 $3.09 16,691
2022-06-29 $3.12 $3.12 $3.00 $3.03 $3.03 140,299
2022-06-28 $3.18 $3.18 $3.00 $3.15 $3.15 20,676
2022-06-27 $3.16 $3.27 $3.15 $3.24 $3.24 104,366
2022-06-24 $3.22 $3.22 $3.15 $3.15 $3.15 3,259
2022-06-23 $3.04 $3.04 $3.03 $3.03 $3.03 72,907
2022-06-22 $3.04 $3.04 $3.04 $3.04 $3.04 85,925
2022-06-21 $3.07 $3.07 $3.07 $3.07 $3.07 1,789
2022-06-17 $2.94 $3.07 $2.94 $2.99 $2.99 39,410
2022-06-16 $3.08 $3.08 $3.08 $3.08 $3.08 25,540
2022-06-15 $3.08 $3.08 $3.08 $3.08 $3.08 13,147
2022-06-14 $2.96 $2.96 $2.96 $2.96 $2.96 1,154,346
2022-06-13 $2.88 $3.02 $2.88 $2.95 $2.95 15,642
2022-06-10 $3.13 $3.13 $2.96 $2.96 $2.96 7,546
2022-06-09 $3.21 $3.21 $3.21 $3.21 $3.21 512
2022-06-08 $3.25 $3.27 $3.20 $3.27 $3.27 744
2022-06-07 $3.25 $3.33 $3.25 $3.26 $3.26 9,265
2022-06-06 $3.33 $3.41 $3.33 $3.33 $3.33 5,026
2022-06-03 $3.30 $3.38 $3.30 $3.38 $3.38 15,579
2022-06-02 $3.23 $3.29 $3.19 $3.29 $3.29 3,002,555
2022-06-01 $3.18 $3.18 $3.18 $3.18 $3.18 231
2022-05-31 $3.26 $3.28 $3.20 $3.28 $3.28 2,414,052
2022-05-27 $3.26 $3.26 $3.19 $3.20 $3.20 13,914
2022-05-26 $3.26 $3.26 $3.26 $3.26 $3.26 100,535
2022-05-25 $3.21 $3.21 $3.15 $3.21 $3.21 17,107
2022-05-24 $3.23 $3.23 $3.23 $3.23 $3.23 0
2022-05-23 $3.30 $3.30 $3.23 $3.23 $3.23 2,705
2022-05-20 $3.35 $3.43 $3.18 $3.18 $3.18 17,731
2022-05-19 $3.07 $3.24 $3.07 $3.24 $3.24 7,272
2022-05-18 $3.20 $3.28 $3.20 $3.23 $3.13 2,020
2022-05-17 $3.52 $3.52 $3.52 $3.52 $3.32 0
2022-05-16 $3.47 $3.52 $3.42 $3.52 $3.32 13,631
2022-05-13 $3.44 $3.45 $3.44 $3.44 $3.25 5,028
2022-05-12 $3.37 $3.37 $3.37 $3.37 $3.18 0
2022-05-11 $3.37 $3.37 $3.37 $3.37 $3.18 0
2022-05-10 $3.37 $3.37 $3.37 $3.37 $3.18 0
2022-05-09 $3.37 $3.37 $3.37 $3.37 $3.18 1,287
2022-05-06 $3.34 $3.40 $3.32 $3.32 $3.13 13,869
2022-05-05 $3.30 $3.37 $3.30 $3.30 $3.11 25,782
2022-05-04 $3.37 $3.37 $3.28 $3.36 $3.17 2,975
2022-05-03 $3.45 $3.45 $3.36 $3.44 $3.25 17,235
2022-05-02 $3.42 $3.42 $3.42 $3.42 $3.22 152
2022-04-29 $3.43 $3.43 $3.42 $3.42 $3.22 1,827
2022-04-28 $3.38 $3.38 $3.31 $3.31 $3.12 2,729
2022-04-27 $3.43 $3.44 $3.43 $3.43 $3.24 29,616
2022-04-26 $3.44 $3.44 $3.43 $3.44 $3.24 41,051
2022-04-25 $3.40 $3.44 $3.40 $3.44 $3.25 41,051
2022-04-22 $3.50 $3.50 $3.41 $3.41 $3.22 3,397
2022-04-21 $3.45 $3.50 $3.45 $3.50 $3.30 8,252
2022-04-20 $3.39 $3.40 $3.39 $3.40 $3.21 1,900
2022-04-19 $3.53 $3.53 $3.53 $3.53 $3.33 31,324
2022-04-18 $3.50 $3.62 $3.41 $3.53 $3.33 5,172
2022-04-14 $3.48 $3.48 $3.48 $3.48 $3.28 18,202
2022-04-13 $3.48 $3.48 $3.36 $3.43 $3.24 6,581
2022-04-12 $3.53 $3.53 $3.43 $3.43 $3.24 3,071
2022-04-11 $3.45 $3.57 $3.45 $3.56 $3.36 6,420
2022-04-08 $3.52 $3.52 $3.51 $3.51 $3.31 35,736
2022-04-07 $3.59 $3.59 $3.59 $3.59 $3.38 3,066
2022-04-06 $3.60 $3.60 $3.60 $3.60 $3.40 0
2022-04-05 $3.60 $3.60 $3.60 $3.60 $3.40 3,227
2022-04-04 $3.63 $3.63 $3.52 $3.52 $3.32 4,068
2022-04-01 $3.84 $3.84 $3.84 $3.84 $3.62 38
2022-03-31 $3.84 $3.84 $3.84 $3.84 $3.62 0
2022-03-30 $3.55 $3.84 $3.55 $3.84 $3.62 4,312
2022-03-29 $3.54 $3.54 $3.54 $3.54 $3.34 0
2022-03-28 $3.54 $3.54 $3.54 $3.54 $3.34 6,107
2022-03-25 $3.66 $3.66 $3.52 $3.52 $3.32 3,374
2022-03-24 $3.58 $3.64 $3.58 $3.64 $3.43 119,207
2022-03-23 $3.60 $3.61 $3.53 $3.54 $3.34 4,143
2022-03-22 $3.68 $3.73 $3.68 $3.73 $3.52 268
2022-03-21 $3.67 $3.67 $3.67 $3.67 $3.46 8,334
2022-03-18 $3.67 $3.67 $3.67 $3.67 $3.46 8,334
2022-03-17 $3.67 $3.67 $3.61 $3.61 $3.41 2,948
2022-03-16 $3.64 $3.67 $3.64 $3.67 $3.46 1,422
2022-03-15 $3.51 $3.52 $3.51 $3.51 $3.31 80,697
2022-03-14 $3.62 $3.68 $3.48 $3.55 $3.35 19,746
2022-03-11 $3.59 $3.59 $3.56 $3.56 $3.36 64,252
2022-03-10 $3.56 $3.69 $3.56 $3.59 $3.39 432,651
2022-03-09 $3.65 $3.65 $3.44 $3.48 $3.28 3,705
2022-03-08 $3.65 $3.65 $3.45 $3.51 $3.31 12,450
2022-03-07 $3.60 $3.67 $3.58 $3.58 $3.38 2,113
2022-03-04 $3.72 $3.72 $3.70 $3.70 $3.49 8,514
2022-03-03 $3.86 $3.86 $3.81 $3.81 $3.59 5,331
2022-03-02 $3.78 $3.78 $3.78 $3.78 $3.56 245
2022-03-01 $3.65 $3.75 $3.65 $3.75 $3.54 494
2022-02-28 $3.92 $4.00 $3.90 $3.90 $3.67 5,948
2022-02-25 $3.87 $3.95 $3.78 $3.78 $3.57 28,895
2022-02-24 $3.70 $3.74 $3.70 $3.74 $3.52 255
2022-02-23 $3.88 $4.05 $3.88 $3.99 $3.76 3,566
2022-02-22 $3.96 $3.97 $3.93 $3.93 $3.71 2,863
2022-02-18 $3.98 $3.98 $3.98 $3.98 $3.75 2,760
2022-02-17 $3.98 $3.98 $3.98 $3.98 $3.75 6,681
2022-02-16 $3.99 $3.99 $3.99 $3.99 $3.76 573
2022-02-15 $3.98 $3.98 $3.90 $3.94 $3.72 2,168
2022-02-14 $4.00 $4.03 $4.00 $4.00 $3.77 521
2022-02-11 $4.00 $4.01 $4.00 $4.01 $3.78 1,107
2022-02-10 $4.03 $4.05 $4.01 $4.05 $3.82 13,250
2022-02-09 $4.03 $4.03 $4.03 $4.03 $3.80 968
2022-02-08 $4.02 $4.10 $3.86 $3.95 $3.72 47,803
2022-02-07 $3.98 $3.98 $3.94 $3.94 $3.72 4,695
2022-02-04 $3.98 $4.02 $3.98 $4.01 $3.79 3,901,448
2022-02-03 $4.00 $4.00 $3.90 $3.90 $3.68 7,598
2022-02-02 $4.09 $4.09 $4.02 $4.02 $3.79 1,590,008
2022-02-01 $4.05 $4.07 $4.00 $4.07 $3.84 51,490
2022-01-31 $4.00 $4.10 $3.91 $3.93 $3.70 7,110
2022-01-28 $4.05 $4.05 $4.05 $4.05 $3.82 219
2022-01-27 $3.88 $3.88 $3.88 $3.88 $3.66 0
2022-01-26 $3.92 $3.92 $3.88 $3.88 $3.66 3,230
2022-01-25 $3.96 $3.96 $3.87 $3.94 $3.72 4,124
2022-01-24 $3.88 $3.91 $3.79 $3.86 $3.65 29,217
2022-01-21 $3.90 $3.90 $3.90 $3.90 $3.67 460
2022-01-20 $3.93 $3.93 $3.93 $3.93 $3.70 995
2022-01-19 $3.94 $3.94 $3.93 $3.93 $3.71 4,546
2022-01-18 $3.94 $4.00 $3.92 $3.92 $3.70 6,268
2022-01-14 $3.76 $3.76 $3.76 $3.76 $3.55 179
2022-01-13 $4.02 $4.02 $4.02 $4.02 $3.79 1
2022-01-12 $4.02 $4.02 $4.02 $4.02 $3.79 1,234
2022-01-11 $4.10 $4.18 $4.00 $4.00 $3.77 7,791
2022-01-10 $4.00 $4.00 $4.00 $4.00 $3.77 196
2022-01-07 $4.10 $4.10 $3.95 $3.95 $3.73 10,767
2022-01-06 $3.90 $3.98 $3.90 $3.98 $3.75 14,646
2022-01-05 $4.00 $4.07 $3.91 $3.91 $3.69 2,247
2022-01-04 $3.94 $3.99 $3.94 $3.96 $3.74 2,353
2022-01-03 $3.95 $3.95 $3.95 $3.95 $3.73 1,714
2021-12-31 $3.95 $3.99 $3.95 $3.99 $3.76 2,899
2021-12-30 $3.94 $3.94 $3.93 $3.93 $3.71 278
2021-12-29 $3.90 $3.93 $3.90 $3.93 $3.71 494
2021-12-28 $3.86 $3.86 $3.86 $3.86 $3.64 136
2021-12-27 $3.79 $3.85 $3.79 $3.85 $3.63 2,123
2021-12-23 $3.83 $3.83 $3.83 $3.83 $3.61 214
2021-12-22 $3.85 $3.85 $3.71 $3.71 $3.50 522
2021-12-21 $3.82 $3.82 $3.82 $3.82 $3.60 1,205
2021-12-20 $3.79 $3.79 $3.79 $3.79 $3.57 1,031
2021-12-17 $3.68 $3.86 $3.68 $3.82 $3.60 3,047
2021-12-16 $3.75 $3.79 $3.65 $3.65 $3.44 9,122
2021-12-15 $3.75 $3.75 $3.74 $3.74 $3.53 30,425
2021-12-14 $3.83 $3.83 $3.83 $3.83 $3.61 8
2021-12-13 $3.80 $3.83 $3.80 $3.83 $3.61 483
2021-12-10 $3.75 $3.75 $3.75 $3.75 $3.54 436
2021-12-09 $3.74 $3.74 $3.74 $3.74 $3.53 924
2021-12-08 $3.88 $3.88 $3.75 $3.75 $3.54 25,559
2021-12-07 $3.75 $3.77 $3.75 $3.77 $3.55 27,329
2021-12-06 $3.76 $3.76 $3.71 $3.71 $3.50 4,807
2021-12-03 $3.73 $3.81 $3.73 $3.81 $3.59 2,836
2021-12-02 $3.67 $3.67 $3.67 $3.67 $3.46 7
2021-12-01 $3.67 $3.67 $3.67 $3.67 $3.46 13,010
2021-11-30 $3.69 $3.69 $3.59 $3.59 $3.39 1,265
2021-11-29 $3.72 $3.72 $3.68 $3.68 $3.47 291
2021-11-26 $3.73 $3.73 $3.72 $3.72 $3.50 3,903
2021-11-24 $3.77 $3.77 $3.77 $3.77 $3.55 573
2021-11-23 $3.78 $3.78 $3.78 $3.78 $3.57 3,801
2021-11-22 $3.77 $3.77 $3.70 $3.77 $3.55 2,831
2021-11-19 $3.76 $3.78 $3.75 $3.78 $3.57 12,731
2021-11-18 $3.70 $3.76 $3.70 $3.72 $3.51 8,794
2021-11-17 $3.82 $3.82 $3.82 $3.82 $3.60 0
2021-11-16 $3.78 $3.82 $3.78 $3.82 $3.60 3,916
2021-11-15 $3.84 $3.84 $3.80 $3.80 $3.59 173,575
2021-11-12 $3.83 $3.83 $3.83 $3.83 $3.61 947
2021-11-11 $3.81 $3.81 $3.80 $3.80 $3.58 1,172
2021-11-10 $3.80 $3.88 $3.80 $3.88 $3.66 40,952
2021-11-09 $3.76 $3.76 $3.75 $3.75 $3.54 110,673
2021-11-08 $3.73 $3.74 $3.71 $3.71 $3.50 15,194
2021-11-05 $3.74 $3.74 $3.74 $3.74 $3.52 326
2021-11-04 $3.71 $3.75 $3.65 $3.75 $3.54 3,025
2021-11-03 $3.71 $3.71 $3.71 $3.71 $3.50 1,547
2021-11-02 $3.77 $3.77 $3.77 $3.77 $3.56 161,439
2021-11-01 $3.67 $3.77 $3.67 $3.77 $3.56 161,439
2021-10-29 $3.72 $3.72 $3.72 $3.72 $3.51 951
2021-10-28 $3.66 $3.66 $3.66 $3.66 $3.45 0
2021-10-27 $3.66 $3.66 $3.66 $3.66 $3.45 652
2021-10-26 $3.75 $3.75 $3.75 $3.75 $3.54 2,970
2021-10-25 $3.75 $3.75 $3.75 $3.75 $3.53 2,091
2021-10-22 $3.72 $3.72 $3.65 $3.65 $3.44 1,404
2021-10-21 $3.74 $3.74 $3.74 $3.74 $3.53 1,368
2021-10-20 $3.75 $3.75 $3.75 $3.75 $3.54 485
2021-10-19 $3.80 $3.80 $3.76 $3.77 $3.56 13,359
2021-10-18 $3.69 $3.76 $3.66 $3.76 $3.55 16,718
2021-10-15 $3.75 $3.75 $3.67 $3.69 $3.48 1,631
2021-10-14 $3.65 $3.65 $3.65 $3.65 $3.44 17,345
2021-10-13 $3.74 $3.75 $3.60 $3.60 $3.40 59,308
2021-10-12 $3.68 $3.69 $3.67 $3.69 $3.44 991,546
2021-10-11 $3.74 $3.74 $3.74 $3.74 $3.49 1,975
2021-10-08 $3.75 $3.77 $3.74 $3.74 $3.49 6,740
2021-10-07 $3.72 $3.72 $3.71 $3.71 $3.46 15,000
2021-10-06 $3.58 $3.65 $3.57 $3.57 $3.32 7,747
2021-10-05 $3.39 $3.49 $3.39 $3.45 $3.22 26,394
2021-10-04 $3.36 $3.36 $3.36 $3.36 $3.13 5,713
2021-10-01 $3.36 $3.36 $3.36 $3.36 $3.13 60,623
2021-09-30 $3.39 $3.39 $3.39 $3.39 $3.16 70
2021-09-29 $3.39 $3.39 $3.39 $3.39 $3.16 866
2021-09-28 $3.51 $3.51 $3.51 $3.51 $3.28 599
2021-09-27 $3.54 $3.54 $3.54 $3.54 $3.30 297
2021-09-24 $3.56 $3.56 $3.54 $3.54 $3.30 1,353
2021-09-23 $3.56 $3.56 $3.56 $3.56 $3.32 16,001
2021-09-22 $3.53 $3.57 $3.52 $3.52 $3.28 680
2021-09-21 $3.46 $3.46 $3.46 $3.46 $3.23 0
2021-09-20 $3.50 $3.50 $3.46 $3.46 $3.23 445
2021-09-17 $3.51 $3.54 $3.51 $3.51 $3.27 4,568
2021-09-16 $3.51 $3.51 $3.51 $3.51 $3.27 1
2021-09-15 $3.51 $3.51 $3.51 $3.51 $3.27 0
2021-09-14 $3.51 $3.51 $3.51 $3.51 $3.27 91
2021-09-13 $3.51 $3.51 $3.51 $3.51 $3.27 0
2021-09-10 $3.51 $3.51 $3.51 $3.51 $3.27 391
2021-09-09 $3.45 $3.52 $3.45 $3.52 $3.28 645
2021-09-08 $3.43 $3.43 $3.43 $3.43 $3.20 20
2021-09-07 $3.43 $3.43 $3.43 $3.43 $3.20 20
2021-09-03 $3.43 $3.43 $3.43 $3.43 $3.20 220
2021-09-02 $3.54 $3.58 $3.54 $3.58 $3.34 450
2021-09-01 $3.42 $3.42 $3.42 $3.42 $3.19 1,117
2021-08-31 $3.55 $3.55 $3.55 $3.55 $3.31 29,098
2021-08-30 $3.50 $3.50 $3.50 $3.50 $3.26 0
2021-08-27 $3.49 $3.50 $3.49 $3.50 $3.26 1,211
2021-08-26 $3.45 $3.49 $3.45 $3.49 $3.25 648
2021-08-25 $3.40 $3.40 $3.40 $3.40 $3.17 1,020
2021-08-24 $3.44 $3.44 $3.35 $3.35 $3.12 2,228
2021-08-23 $3.40 $3.44 $3.40 $3.44 $3.21 25,976
2021-08-20 $3.35 $3.35 $3.35 $3.35 $3.12 2,994
2021-08-19 $3.40 $3.40 $3.40 $3.40 $3.17 0
2021-08-18 $3.40 $3.40 $3.40 $3.40 $3.17 80
2021-08-17 $3.38 $3.40 $3.38 $3.40 $3.17 2,714
2021-08-16 $3.30 $3.30 $3.30 $3.30 $3.08 441
2021-08-13 $3.35 $3.35 $3.35 $3.35 $3.12 586
2021-08-12 $3.30 $3.30 $3.30 $3.30 $3.08 665
2021-08-11 $3.31 $3.31 $3.16 $3.16 $2.95 34,112
2021-08-10 $3.35 $3.35 $3.35 $3.35 $3.12 1,138
2021-08-09 $3.33 $3.33 $3.33 $3.33 $3.10 10
2021-08-06 $3.23 $3.33 $3.23 $3.33 $3.10 6,858
2021-08-05 $3.24 $3.24 $3.15 $3.15 $2.93 23,334
2021-08-04 $3.10 $3.10 $3.10 $3.10 $2.89 449
2021-08-03 $3.25 $3.25 $3.25 $3.25 $3.03 50
2021-08-02 $3.25 $3.25 $3.25 $3.25 $3.03 781
2021-07-30 $3.15 $3.15 $3.15 $3.15 $2.94 4,345
2021-07-29 $3.26 $3.26 $3.26 $3.26 $3.04 140
2021-07-28 $3.26 $3.26 $3.11 $3.11 $2.90 649
2021-07-27 $3.27 $3.27 $3.27 $3.27 $3.05 200
2021-07-26 $3.27 $3.27 $3.27 $3.27 $3.05 1,018
2021-07-23 $3.19 $3.19 $3.19 $3.19 $2.97 0
2021-07-22 $3.19 $3.19 $3.19 $3.19 $2.97 1,856
2021-07-21 $3.05 $3.05 $3.05 $3.05 $2.84 2,358
2021-07-20 $2.99 $2.99 $2.99 $2.99 $2.79 360
2021-07-19 $3.25 $3.30 $3.05 $3.05 $2.84 1,058
2021-07-16 $3.25 $3.25 $3.23 $3.23 $3.02 926,304
2021-07-15 $3.23 $3.23 $3.20 $3.20 $2.98 11,606
2021-07-14 $3.35 $3.35 $3.35 $3.35 $3.12 75
2021-07-13 $3.35 $3.35 $3.35 $3.35 $3.12 0
2021-07-12 $3.35 $3.35 $3.35 $3.35 $3.12 1,134
2021-07-09 $3.15 $3.35 $3.15 $3.16 $2.95 86,027
2021-07-08 $3.11 $3.11 $3.11 $3.11 $2.90 316
2021-07-07 $3.15 $3.15 $3.15 $3.15 $2.94 377
2021-07-06 $3.35 $3.35 $3.20 $3.20 $2.98 3,921
2021-07-02 $3.10 $3.10 $3.10 $3.10 $2.89 1,958
2021-07-01 $3.08 $3.08 $3.08 $3.08 $2.87 772
2021-06-30 $2.95 $3.12 $2.95 $3.12 $2.91 8,722
2021-06-29 $3.07 $3.07 $3.07 $3.07 $2.86 7,034
2021-06-28 $3.24 $3.24 $3.15 $3.15 $2.94 610
2021-06-25 $3.12 $3.15 $3.12 $3.15 $2.94 32,926
2021-06-24 $3.20 $3.20 $3.20 $3.20 $2.98 8
2021-06-23 $3.20 $3.20 $3.20 $3.20 $2.98 0
2021-06-22 $3.20 $3.20 $3.20 $3.20 $2.98 992
2021-06-21 $3.18 $3.18 $3.18 $3.18 $2.96 6,224
2021-06-18 $3.08 $3.08 $3.08 $3.08 $2.87 2,539
2021-06-17 $3.24 $3.28 $3.17 $3.17 $2.95 42,515
2021-06-16 $3.32 $3.32 $3.19 $3.25 $3.03 8,841
2021-06-15 $3.28 $3.28 $3.17 $3.25 $3.03 3,792
2021-06-14 $3.47 $3.47 $3.47 $3.47 $3.23 1,169
2021-06-11 $3.28 $3.28 $3.24 $3.24 $3.02 1,678
2021-06-10 $3.28 $3.28 $3.28 $3.28 $3.06 11,842
2021-06-09 $3.28 $3.28 $3.28 $3.28 $3.06 19
2021-06-08 $3.18 $3.28 $3.17 $3.28 $3.06 10,287
2021-06-07 $3.14 $3.14 $3.11 $3.11 $2.90 8,093
2021-06-04 $3.11 $3.11 $3.11 $3.11 $2.90 1,267
2021-06-03 $3.19 $3.19 $3.19 $3.19 $2.97 0
2021-06-02 $3.25 $3.25 $3.19 $3.19 $2.97 1,538
2021-06-01 $3.17 $3.17 $3.17 $3.17 $2.96 0
2021-05-28 $3.17 $3.17 $3.17 $3.17 $2.96 39
2021-05-27 $3.17 $3.17 $3.17 $3.17 $2.96 3,728
2021-05-26 $3.11 $3.11 $3.11 $3.11 $2.90 80
2021-05-25 $3.10 $3.11 $3.10 $3.11 $2.90 398
2021-05-24 $3.10 $3.10 $3.10 $3.10 $2.89 7
2021-05-21 $3.10 $3.10 $3.10 $3.10 $2.89 100
2021-05-20 $3.10 $3.21 $3.10 $3.21 $2.99 16,624
2021-05-19 $3.09 $3.28 $3.09 $3.28 $2.98 2,790
2021-05-18 $3.23 $3.35 $3.23 $3.35 $2.64 7,471
2021-05-17 $3.20 $3.20 $3.20 $3.20 $2.53 10,000
2021-05-14 $3.25 $3.25 $3.25 $3.25 $2.56 8,917
2021-05-13 $3.25 $3.25 $3.25 $3.25 $2.56 6,237
2021-05-12 $3.27 $3.27 $3.27 $3.27 $2.58 4,862
2021-05-11 $3.15 $3.15 $3.09 $3.09 $2.44 2,136
2021-05-10 $3.28 $3.28 $3.26 $3.26 $2.57 84,095
2021-05-07 $3.14 $3.18 $3.14 $3.18 $2.51 4,000
2021-05-06 $2.98 $3.15 $2.98 $3.15 $2.49 92,453
2021-05-05 $3.01 $3.09 $3.01 $3.01 $2.37 7,728
2021-05-04 $3.05 $3.05 $3.05 $3.05 $2.41 100
2021-05-03 $3.08 $3.08 $2.97 $2.97 $2.34 2,949
2021-04-30 $3.15 $3.15 $3.10 $3.10 $2.45 1,396
2021-04-29 $3.11 $3.11 $3.11 $3.11 $2.45 0
2021-04-28 $3.11 $3.11 $3.11 $3.11 $2.45 3,003
2021-04-27 $3.10 $3.10 $3.10 $3.10 $2.44 7
2021-04-26 $3.10 $3.14 $3.10 $3.10 $2.44 1,663
2021-04-23 $3.13 $3.13 $3.13 $3.13 $2.47 155
2021-04-22 $3.09 $3.13 $3.09 $3.13 $2.47 4,040
2021-04-21 $3.22 $3.22 $3.22 $3.22 $2.54 1,091
2021-04-20 $3.25 $3.25 $3.17 $3.17 $2.50 5,326
2021-04-19 $3.25 $3.25 $3.25 $3.25 $2.56 132
2021-04-16 $3.12 $3.16 $3.12 $3.16 $2.49 4,777
2021-04-15 $3.25 $3.25 $3.05 $3.14 $2.48 1,560
2021-04-14 $3.19 $3.19 $3.19 $3.19 $2.51 155
2021-04-13 $3.30 $3.30 $3.19 $3.19 $2.51 581
2021-04-12 $3.30 $3.30 $3.17 $3.23 $2.55 2,050
2021-04-09 $3.25 $3.25 $3.24 $3.25 $2.56 2,700
2021-04-08 $3.22 $3.30 $3.20 $3.20 $2.52 6,505
2021-04-07 $3.20 $3.20 $3.16 $3.16 $2.49 79,448
2021-04-06 $3.05 $3.05 $3.05 $3.05 $2.41 2,504
2021-04-05 $3.05 $3.05 $3.05 $3.05 $2.41 5,052
2021-04-01 $3.19 $3.19 $3.15 $3.15 $2.49 2,563
2021-03-31 $3.18 $3.20 $3.18 $3.19 $2.52 6,799
2021-03-30 $3.08 $3.08 $3.08 $3.08 $2.43 565
2021-03-29 $3.14 $3.14 $3.14 $3.14 $2.48 22,778
2021-03-26 $3.12 $3.20 $3.12 $3.20 $2.52 4,227
2021-03-25 $3.13 $3.13 $3.13 $3.13 $2.47 401
2021-03-24 $3.13 $3.20 $3.07 $3.20 $2.52 10,314
2021-03-23 $3.13 $3.13 $3.13 $3.13 $2.47 0
2021-03-22 $3.20 $3.20 $3.13 $3.13 $2.47 1,979
2021-03-19 $3.00 $3.17 $3.00 $3.17 $2.50 16,003
2021-03-18 $3.17 $3.17 $3.15 $3.17 $2.50 1,105
2021-03-17 $3.17 $3.17 $3.16 $3.16 $2.49 3,740
2021-03-16 $3.00 $3.18 $3.00 $3.18 $2.50 3,803
2021-03-15 $3.14 $3.14 $3.06 $3.06 $2.41 4,994
2021-03-12 $3.15 $3.15 $3.01 $3.14 $2.48 32,998
2021-03-11 $3.06 $3.12 $3.06 $3.10 $2.45 23,463
2021-03-10 $3.11 $3.11 $2.95 $3.04 $2.40 2,263
2021-03-09 $3.10 $3.10 $3.10 $3.10 $2.45 921
2021-03-08 $2.95 $3.02 $2.90 $2.97 $2.34 11,859
2021-03-05 $3.25 $3.25 $3.06 $3.10 $2.45 15,639
2021-03-04 $3.09 $3.09 $3.09 $3.09 $2.44 20
2021-03-03 $3.20 $3.25 $3.09 $3.09 $2.44 3,220
2021-03-02 $3.06 $3.06 $3.06 $3.06 $2.41 78
2021-03-01 $3.12 $3.12 $3.06 $3.06 $2.41 22,158
2021-02-26 $3.15 $3.15 $3.12 $3.12 $2.46 1,627
2021-02-25 $3.39 $3.39 $3.39 $3.39 $2.67 131
2021-02-24 $3.39 $3.39 $3.39 $3.39 $2.67 131
2021-02-23 $3.14 $3.14 $3.14 $3.14 $2.48 2,080
2021-02-22 $3.13 $3.13 $3.13 $3.13 $2.47 36
2021-02-19 $3.13 $3.13 $3.13 $3.13 $2.47 4,886
2021-02-18 $3.22 $3.22 $3.22 $3.22 $2.54 100
2021-02-17 $3.33 $3.33 $3.22 $3.22 $2.54 3,989
2021-02-16 $3.26 $3.40 $3.25 $3.36 $2.65 26,248
2021-02-12 $3.40 $3.47 $3.30 $3.38 $2.67 19,967
2021-02-11 $3.45 $3.46 $3.40 $3.46 $2.73 32,828
2021-02-10 $3.40 $3.43 $3.40 $3.41 $2.69 5,325
2021-02-09 $3.40 $3.45 $3.36 $3.41 $2.69 5,325
2021-02-08 $3.40 $3.45 $3.35 $3.40 $2.68 8,320
2021-02-05 $3.30 $3.30 $3.30 $3.30 $2.60 1
2021-02-04 $3.45 $3.45 $3.30 $3.30 $2.60 232,569
2021-02-03 $3.33 $3.33 $3.33 $3.33 $2.63 193
2021-02-02 $3.40 $3.40 $3.29 $3.29 $2.60 2,610
2021-02-01 $3.45 $3.45 $3.33 $3.35 $2.64 5,800
2021-01-29 $3.32 $3.32 $3.32 $3.32 $2.62 8
2021-01-28 $3.32 $3.32 $3.32 $3.32 $2.62 221
2021-01-27 $3.37 $3.37 $3.30 $3.30 $2.60 2,341
2021-01-26 $3.33 $3.42 $3.32 $3.42 $2.70 4,080
2021-01-25 $3.33 $3.33 $3.31 $3.33 $2.62 2,644
2021-01-22 $3.29 $3.29 $3.27 $3.27 $2.58 1,876
2021-01-21 $3.24 $3.24 $3.24 $3.24 $2.56 80
2021-01-20 $3.26 $3.29 $3.24 $3.24 $2.56 346,818
2021-01-19 $3.32 $3.32 $3.32 $3.32 $2.62 2,578
2021-01-15 $3.32 $3.34 $3.22 $3.28 $2.59 27,849
2021-01-14 $3.25 $3.33 $3.25 $3.33 $2.63 993
2021-01-13 $3.31 $3.31 $3.24 $3.24 $2.56 5,251
2021-01-12 $3.28 $3.28 $3.28 $3.28 $2.59 596
2021-01-11 $3.24 $3.28 $3.23 $3.23 $2.55 4,454
2021-01-08 $3.29 $3.41 $3.29 $3.29 $2.60 465
2021-01-07 $3.27 $3.41 $3.27 $3.41 $2.69 2,029
2021-01-06 $3.26 $3.26 $3.26 $3.26 $2.57 2,694
2021-01-05 $3.25 $3.25 $3.17 $3.17 $2.50 8,228
2021-01-04 $3.26 $3.26 $3.15 $3.25 $2.57 883
2020-12-31 $3.26 $3.26 $3.09 $3.09 $2.44 2,044
2020-12-30 $3.20 $3.23 $3.20 $3.23 $2.55 6,511
2020-12-29 $3.06 $3.20 $3.05 $3.05 $2.41 23,652
2020-12-28 $3.20 $3.20 $3.01 $3.05 $2.41 5,713
2020-12-24 $3.05 $3.05 $3.05 $3.05 $2.41 20
2020-12-23 $3.06 $3.08 $3.02 $3.05 $2.41 2,865
2020-12-22 $3.01 $3.01 $2.90 $2.90 $2.29 3,060
2020-12-21 $3.05 $3.05 $2.85 $2.85 $2.25 5,042
2020-12-18 $3.05 $3.05 $3.05 $3.05 $2.41 201
2020-12-17 $3.20 $3.20 $3.05 $3.05 $2.41 1,403
2020-12-16 $3.09 $3.13 $3.08 $3.08 $2.43 1,169
2020-12-15 $3.00 $3.07 $3.00 $3.07 $2.42 44,019
2020-12-14 $3.03 $3.03 $2.98 $2.98 $2.35 1,582
2020-12-11 $3.08 $3.08 $2.91 $2.91 $2.29 2,405
2020-12-10 $3.05 $3.05 $3.00 $3.00 $2.37 257,573
2020-12-09 $2.99 $3.09 $2.99 $3.00 $2.37 7,229
2020-12-08 $3.04 $3.04 $2.95 $2.95 $2.33 13,904
2020-12-07 $2.94 $3.04 $2.94 $2.99 $2.36 1,356
2020-12-04 $3.10 $3.10 $3.00 $3.00 $2.37 2,365
2020-12-03 $3.11 $3.15 $3.09 $3.09 $2.43 5,753
2020-12-02 $3.03 $3.05 $3.01 $3.05 $2.41 13,781
2020-12-01 $3.10 $3.10 $3.00 $3.00 $2.37 11,867
2020-11-30 $3.07 $3.12 $3.04 $3.04 $2.40 8,797
2020-11-27 $3.07 $3.07 $3.07 $3.07 $2.42 4,225
2020-11-25 $3.05 $3.09 $3.04 $3.04 $2.40 9,357
2020-11-24 $3.02 $3.06 $2.96 $3.01 $2.37 2,904
2020-11-23 $2.97 $2.97 $2.97 $2.97 $2.34 62,992
2020-11-20 $3.15 $3.15 $3.15 $3.15 $2.49 437
2020-11-19 $3.10 $3.16 $3.07 $3.07 $2.42 4,126
2020-11-18 $2.99 $3.10 $2.99 $3.10 $2.45 11,303
2020-11-17 $3.06 $3.06 $2.97 $2.97 $2.34 2,493
2020-11-16 $2.97 $3.00 $2.93 $3.00 $2.36 17,329
2020-11-13 $2.90 $3.02 $2.90 $3.02 $2.39 1,443
2020-11-12 $2.86 $2.87 $2.86 $2.87 $2.27 4,438
2020-11-11 $2.91 $2.91 $2.89 $2.89 $2.28 15,929
2020-11-10 $2.83 $2.83 $2.83 $2.83 $2.23 10,329
2020-11-09 $2.91 $2.91 $2.91 $2.91 $2.29 570
2020-11-06 $2.80 $2.89 $2.80 $2.86 $2.25 5,971
2020-11-05 $2.91 $2.91 $2.75 $2.75 $2.17 14,391
2020-11-04 $2.72 $2.76 $2.65 $2.72 $2.14 13,320
2020-11-03 $2.65 $2.65 $2.65 $2.65 $2.09 120
2020-11-02 $2.66 $2.66 $2.66 $2.66 $2.10 3,283
2020-10-30 $2.62 $2.65 $2.62 $2.65 $2.09 1,641
2020-10-29 $2.61 $2.61 $2.61 $2.61 $2.06 209
2020-10-28 $2.66 $2.70 $2.58 $2.58 $2.04 2,492
2020-10-27 $2.72 $2.72 $2.67 $2.67 $2.11 2,874
2020-10-26 $2.74 $2.74 $2.74 $2.74 $2.16 0
2020-10-23 $2.85 $2.85 $2.73 $2.74 $2.16 4,078
2020-10-22 $2.75 $2.75 $2.70 $2.70 $2.13 1,606
2020-10-21 $2.85 $2.85 $2.74 $2.74 $2.16 58,509
2020-10-20 $2.70 $2.76 $2.70 $2.76 $2.17 2,360
2020-10-19 $2.72 $2.72 $2.72 $2.72 $2.15 37
2020-10-16 $2.72 $2.72 $2.72 $2.72 $2.15 581
2020-10-15 $2.83 $2.83 $2.83 $2.83 $2.23 53
2020-10-14 $2.90 $2.90 $2.83 $2.83 $2.23 1,147
2020-10-13 $2.88 $2.88 $2.88 $2.88 $2.24 10,145
2020-10-12 $2.81 $2.92 $2.81 $2.92 $2.27 727
2020-10-09 $2.91 $2.91 $2.80 $2.81 $2.18 4,112
2020-10-08 $2.81 $2.85 $2.73 $2.73 $2.12 4,722
2020-10-07 $2.76 $2.77 $2.69 $2.69 $2.09 10,046
2020-10-06 $2.71 $2.71 $2.71 $2.71 $2.11 0
2020-10-05 $2.71 $2.71 $2.71 $2.71 $2.11 244
2020-10-02 $2.65 $2.70 $2.65 $2.66 $2.07 17,694
2020-10-01 $2.72 $2.72 $2.72 $2.72 $2.11 855
2020-09-30 $2.75 $2.75 $2.73 $2.73 $2.12 1,005
2020-09-29 $2.71 $2.71 $2.70 $2.70 $2.10 1,106
2020-09-28 $2.75 $2.85 $2.75 $2.85 $2.22 874
2020-09-25 $2.75 $2.75 $2.68 $2.68 $2.08 9,247
2020-09-24 $2.81 $2.85 $2.75 $2.80 $2.18 14,981
2020-09-23 $2.83 $2.91 $2.83 $2.91 $2.26 8,064
2020-09-22 $2.90 $2.90 $2.90 $2.90 $2.26 74,478
2020-09-21 $2.89 $2.97 $2.81 $2.97 $2.31 1,573
2020-09-18 $2.82 $2.84 $2.82 $2.84 $2.21 15,666
2020-09-17 $2.76 $2.78 $2.76 $2.76 $2.14 1,669
2020-09-16 $2.80 $2.85 $2.75 $2.78 $2.16 4,182
2020-09-15 $2.79 $2.83 $2.79 $2.81 $2.18 198,865
2020-09-14 $2.76 $2.81 $2.76 $2.81 $2.18 1,286
2020-09-11 $2.89 $2.89 $2.89 $2.89 $2.25 1,275
2020-09-10 $2.77 $2.78 $2.77 $2.77 $2.15 2,180
2020-09-09 $2.90 $2.93 $2.86 $2.86 $2.22 3,574
2020-09-08 $2.80 $2.80 $2.80 $2.80 $2.18 100
2020-09-04 $2.91 $2.97 $2.80 $2.80 $2.18 6,902
2020-09-03 $2.91 $2.91 $2.89 $2.89 $2.25 436
2020-09-02 $2.88 $2.88 $2.80 $2.80 $2.18 12,081
2020-09-01 $2.90 $3.00 $2.87 $3.00 $2.33 2,506
2020-08-31 $2.90 $3.05 $2.90 $2.98 $2.31 1,536
2020-08-28 $2.93 $3.00 $2.90 $2.92 $2.27 3,483
2020-08-27 $2.91 $2.93 $2.91 $2.91 $2.26 3,257
2020-08-26 $2.91 $3.01 $2.91 $2.91 $2.26 20,326
2020-08-25 $2.93 $3.00 $2.91 $2.97 $2.31 6,667
2020-08-24 $3.00 $3.04 $3.00 $3.02 $2.35 5,926
2020-08-21 $2.89 $3.09 $2.89 $2.96 $2.30 6,972
2020-08-20 $3.05 $3.07 $2.92 $2.92 $2.27 11,156
2020-08-19 $3.08 $3.10 $2.90 $2.90 $2.26 14,694
2020-08-18 $2.91 $3.09 $2.91 $2.93 $2.28 3,853
2020-08-17 $3.09 $3.09 $3.00 $3.00 $2.33 1,155
2020-08-14 $2.94 $2.94 $2.94 $2.94 $2.29 0
2020-08-13 $2.96 $2.98 $2.94 $2.94 $2.29 3,033
2020-08-12 $2.89 $2.89 $2.89 $2.89 $2.25 0
2020-08-11 $2.94 $2.94 $2.89 $2.89 $2.25 14,351
2020-08-10 $2.94 $2.94 $2.91 $2.91 $2.26 3,924
2020-08-07 $2.89 $2.89 $2.87 $2.87 $2.23 2,110
2020-08-06 $2.94 $2.94 $2.88 $2.94 $2.29 4,374
2020-08-05 $2.86 $2.94 $2.86 $2.94 $2.29 5,265
2020-08-04 $2.83 $2.94 $2.83 $2.94 $2.29 1,474
2020-08-03 $2.85 $2.86 $2.85 $2.86 $2.22 23,275
2020-07-31 $2.80 $2.80 $2.80 $2.80 $2.18 0
2020-07-30 $2.80 $2.80 $2.80 $2.80 $2.18 625
2020-07-29 $2.82 $2.93 $2.82 $2.90 $2.25 2,204
2020-07-28 $2.79 $2.81 $2.75 $2.75 $2.14 45,273
2020-07-27 $2.78 $2.79 $2.78 $2.79 $2.17 1,721
2020-07-24 $2.80 $2.81 $2.76 $2.76 $2.15 13,101
2020-07-23 $2.71 $2.71 $2.71 $2.71 $2.11 1,320
2020-07-22 $2.68 $2.73 $2.68 $2.68 $2.08 3,957
2020-07-21 $2.76 $2.76 $2.71 $2.71 $2.11 664,661
2020-07-20 $2.62 $2.64 $2.62 $2.64 $2.05 1,879
2020-07-17 $2.61 $2.61 $2.61 $2.61 $2.03 5
2020-07-16 $2.60 $2.72 $2.60 $2.61 $2.03 38,626
2020-07-15 $2.70 $2.71 $2.65 $2.71 $2.11 13,494
2020-07-14 $2.64 $2.64 $2.61 $2.63 $2.04 445
2020-07-13 $2.76 $2.76 $2.76 $2.76 $2.15 243
2020-07-10 $2.67 $2.67 $2.67 $2.67 $2.08 771
2020-07-09 $2.63 $2.63 $2.62 $2.62 $2.04 2,017
2020-07-08 $2.70 $2.70 $2.70 $2.70 $2.10 265
2020-07-07 $2.70 $2.70 $2.70 $2.70 $2.10 23
2020-07-06 $2.72 $2.76 $2.70 $2.70 $2.10 12,223
2020-07-02 $2.79 $2.79 $2.74 $2.78 $2.16 5,472
2020-07-01 $2.72 $2.75 $2.72 $2.72 $2.11 1,684
2020-06-30 $2.79 $2.79 $2.76 $2.76 $2.15 1,687
2020-06-29 $2.80 $2.80 $2.80 $2.80 $2.18 56
2020-06-26 $2.80 $2.80 $2.80 $2.80 $2.18 783
2020-06-25 $2.80 $2.80 $2.74 $2.74 $2.13 258,637
2020-06-24 $2.81 $2.81 $2.81 $2.81 $2.18 0
2020-06-23 $2.88 $2.88 $2.81 $2.81 $2.18 581
2020-06-22 $2.96 $2.96 $2.82 $2.82 $2.19 1,463
2020-06-19 $2.89 $2.89 $2.89 $2.89 $2.25 124
2020-06-18 $2.90 $2.90 $2.86 $2.89 $2.25 3,797
2020-06-17 $2.90 $2.90 $2.90 $2.90 $2.25 112
2020-06-16 $2.74 $2.74 $2.74 $2.74 $2.13 0
2020-06-15 $2.81 $2.81 $2.70 $2.74 $2.13 4,194
2020-06-12 $2.80 $2.80 $2.70 $2.70 $2.10 2,610
2020-06-11 $2.80 $2.95 $2.80 $2.91 $2.26 32,455
2020-06-10 $2.89 $2.97 $2.84 $2.84 $2.21 11,931
2020-06-09 $2.83 $2.83 $2.80 $2.80 $2.18 178,799
2020-06-08 $2.86 $2.86 $2.81 $2.85 $2.22 1,727
2020-06-05 $2.89 $2.89 $2.86 $2.86 $2.22 11,436
2020-06-04 $2.89 $2.98 $2.83 $2.98 $2.32 5,491
2020-06-03 $2.89 $2.89 $2.89 $2.89 $2.25 4,321
2020-06-02 $2.86 $2.86 $2.86 $2.86 $2.22 26
2020-06-01 $2.86 $2.86 $2.86 $2.86 $2.22 1,966
2020-05-29 $2.80 $2.86 $2.77 $2.77 $2.15 10,412
2020-05-28 $2.84 $2.95 $2.80 $2.80 $2.18 49,824
2020-05-27 $2.71 $2.74 $2.70 $2.74 $2.13 1,247
2020-05-26 $2.70 $2.83 $2.70 $2.74 $2.13 3,194
2020-05-22 $2.80 $2.80 $2.77 $2.77 $2.15 10,120
2020-05-21 $2.65 $2.76 $2.65 $2.68 $2.08 27,543
2020-05-20 $2.81 $2.89 $2.80 $2.80 $2.18 5,057
2020-05-19 $2.89 $2.89 $2.80 $2.81 $2.12 11,364
2020-05-18 $3.00 $3.00 $2.83 $2.85 $2.15 4,385
2020-05-15 $2.93 $2.93 $2.82 $2.82 $2.13 4,678
2020-05-14 $2.91 $2.91 $2.89 $2.90 $2.19 8,488
2020-05-13 $2.95 $3.03 $2.95 $3.00 $2.27 10,327
2020-05-12 $2.91 $2.98 $2.91 $2.98 $2.25 1,318
2020-05-11 $2.92 $3.06 $2.92 $3.06 $2.31 680
2020-05-08 $3.08 $3.08 $2.86 $2.86 $2.16 2,080
2020-05-07 $3.01 $3.01 $2.84 $2.92 $2.21 15,433
2020-05-06 $2.81 $3.00 $2.80 $2.84 $2.15 10,616
2020-05-05 $3.00 $3.00 $2.91 $2.91 $2.20 665
2020-05-04 $3.02 $3.02 $2.82 $2.98 $2.25 10,621
2020-05-01 $2.95 $2.95 $2.95 $2.95 $2.23 589
2020-04-30 $2.97 $3.07 $2.88 $2.93 $2.22 277,902
2020-04-29 $2.95 $3.08 $2.90 $2.91 $2.20 15,621
2020-04-28 $3.01 $3.02 $2.85 $2.90 $2.19 2,976
2020-04-27 $3.01 $3.01 $2.82 $2.82 $2.13 1,417
2020-04-24 $2.80 $2.96 $2.80 $2.80 $2.12 7,242
2020-04-23 $2.99 $2.99 $2.80 $2.95 $2.23 117,744
2020-04-22 $2.92 $3.00 $2.86 $3.00 $2.27 2,985
2020-04-21 $2.93 $2.99 $2.80 $2.80 $2.12 15,825
2020-04-20 $2.84 $2.92 $2.83 $2.87 $2.17 14,769
2020-04-17 $2.88 $3.04 $2.86 $2.96 $2.24 16,364
2020-04-16 $2.97 $2.98 $2.83 $2.93 $2.22 5,060
2020-04-15 $2.85 $2.95 $2.81 $2.81 $2.12 14,731
2020-04-14 $2.96 $2.96 $2.84 $2.84 $2.15 15,671
2020-04-13 $2.75 $2.97 $2.75 $2.77 $2.09 9,788
2020-04-09 $2.80 $2.93 $2.80 $2.80 $2.12 10,077
2020-04-08 $2.71 $2.80 $2.71 $2.79 $2.11 1,903
2020-04-07 $2.78 $2.83 $2.70 $2.76 $2.09 7,543
2020-04-06 $2.77 $2.77 $2.77 $2.77 $2.09 43,439
2020-04-03 $2.72 $2.72 $2.70 $2.70 $2.04 2,905
2020-04-02 $2.68 $2.73 $2.60 $2.62 $1.98 22,290
2020-04-01 $2.80 $2.90 $2.66 $2.70 $2.04 68,905
2020-03-31 $2.72 $2.92 $2.72 $2.73 $2.06 1,789
2020-03-30 $2.91 $2.91 $2.77 $2.79 $2.11 2,436
2020-03-27 $2.76 $3.00 $2.69 $2.79 $2.11 7,231
2020-03-26 $2.66 $2.80 $2.61 $2.71 $2.05 10,548
2020-03-25 $2.59 $2.66 $2.43 $2.66 $2.01 6,086
2020-03-24 $2.43 $2.56 $2.37 $2.56 $1.94 98,396
2020-03-23 $2.58 $2.58 $2.26 $2.42 $1.83 40,627
2020-03-20 $2.51 $2.69 $2.48 $2.50 $1.89 6,024
2020-03-19 $2.49 $2.79 $2.49 $2.52 $1.91 13,838
2020-03-18 $2.90 $2.90 $2.46 $2.46 $1.86 15,977
2020-03-17 $2.61 $2.74 $2.50 $2.65 $2.00 60,935
2020-03-16 $2.65 $2.68 $2.61 $2.62 $1.98 6,614
2020-03-13 $2.78 $2.78 $2.62 $2.62 $1.98 11,262
2020-03-12 $2.61 $2.71 $2.61 $2.65 $2.00 4,844
2020-03-11 $3.09 $3.09 $2.90 $2.91 $2.20 15,983
2020-03-10 $3.11 $3.11 $3.03 $3.03 $2.29 1,731
2020-03-09 $3.15 $3.27 $3.15 $3.21 $2.43 7,114
2020-03-06 $3.15 $3.15 $3.15 $3.15 $2.38 663
2020-03-05 $3.09 $3.15 $3.05 $3.05 $2.31 22,930
2020-03-04 $3.05 $3.12 $3.05 $3.05 $2.31 8,093
2020-03-03 $3.08 $3.08 $2.93 $2.93 $2.22 5,038
2020-03-02 $2.91 $2.93 $2.86 $2.89 $2.18 8,901
2020-02-28 $2.88 $2.88 $2.82 $2.82 $2.13 2,389
2020-02-27 $2.99 $2.99 $2.86 $2.86 $2.16 16,038
2020-02-26 $3.09 $3.15 $3.08 $3.08 $2.33 29,365
2020-02-25 $3.16 $3.19 $3.13 $3.13 $2.37 4,482
2020-02-24 $3.25 $3.25 $3.17 $3.17 $2.40 7,211
2020-02-21 $3.28 $3.33 $3.28 $3.28 $2.48 11,909
2020-02-20 $3.29 $3.32 $3.25 $3.25 $2.46 2,341
2020-02-19 $3.30 $3.33 $3.30 $3.33 $2.52 10,754
2020-02-18 $3.38 $3.38 $3.30 $3.30 $2.49 6,289
2020-02-14 $3.38 $3.38 $3.38 $3.38 $2.56 649
2020-02-13 $3.28 $3.34 $3.27 $3.27 $2.47 7,174
2020-02-12 $3.30 $3.34 $3.30 $3.34 $2.53 910
2020-02-11 $3.36 $3.36 $3.28 $3.28 $2.48 5,776
2020-02-10 $3.34 $3.35 $3.29 $3.29 $2.49 12,522
2020-02-07 $3.27 $3.27 $3.27 $3.27 $2.47 2,162
2020-02-06 $3.28 $3.30 $3.26 $3.30 $2.49 13,902
2020-02-05 $3.24 $3.24 $3.20 $3.20 $2.42 3,654
2020-02-04 $3.30 $3.30 $3.25 $3.30 $2.49 6,538
2020-02-03 $3.28 $3.28 $3.21 $3.21 $2.43 1,274
2020-01-31 $3.22 $3.29 $3.22 $3.24 $2.45 1,029
2020-01-30 $3.27 $3.27 $3.22 $3.22 $2.43 3,456
2020-01-29 $3.18 $3.24 $3.18 $3.20 $2.42 3,661
2020-01-28 $3.21 $3.23 $3.18 $3.23 $2.44 9,815
2020-01-27 $3.20 $3.23 $3.18 $3.18 $2.40 6,109
2020-01-24 $3.26 $3.28 $3.25 $3.28 $2.48 5,789
2020-01-23 $3.16 $3.22 $3.16 $3.22 $2.43 11,037
2020-01-22 $3.17 $3.21 $3.15 $3.21 $2.43 7,929
2020-01-21 $3.20 $3.20 $3.17 $3.17 $2.40 10,514
2020-01-17 $3.27 $3.28 $3.22 $3.24 $2.45 6,584
2020-01-16 $3.20 $3.25 $3.18 $3.25 $2.46 6,954
2020-01-15 $3.20 $3.20 $3.20 $3.20 $2.42 896
2020-01-14 $3.25 $3.28 $3.22 $3.22 $2.43 14,079
2020-01-13 $3.22 $3.25 $3.20 $3.20 $2.42 19,850
2020-01-10 $3.25 $3.25 $3.23 $3.23 $2.44 4,517
2020-01-09 $3.32 $3.32 $3.28 $3.28 $2.48 20,005
2020-01-08 $3.31 $3.31 $3.29 $3.29 $2.49 3,246
2020-01-07 $3.34 $3.37 $3.32 $3.32 $2.51 15,883
2020-01-06 $3.33 $3.34 $3.32 $3.32 $2.51 6,431
2020-01-03 $3.25 $3.31 $3.25 $3.31 $2.50 2,836
2020-01-02 $3.34 $3.41 $3.34 $3.41 $2.58 2,070
2019-12-31 $3.37 $3.44 $3.34 $3.44 $2.60 11,394
2019-12-30 $3.40 $3.40 $3.34 $3.40 $2.57 14,329
2019-12-27 $3.33 $3.36 $3.33 $3.33 $2.52 7,346
2019-12-26 $3.32 $3.39 $3.23 $3.28 $2.48 120,328
2019-12-24 $3.25 $3.29 $3.24 $3.24 $2.45 31,066
2019-12-23 $3.26 $3.30 $3.24 $3.28 $2.48 8,118
2019-12-20 $3.29 $3.30 $3.26 $3.26 $2.46 11,004
2019-12-19 $3.30 $3.30 $3.26 $3.28 $2.48 19,044
2019-12-18 $3.29 $3.33 $3.29 $3.32 $2.51 1,693
2019-12-17 $3.34 $3.37 $3.31 $3.32 $2.51 7,724
2019-12-16 $3.44 $3.48 $3.44 $3.45 $2.61 144,365
2019-12-13 $3.35 $3.35 $3.32 $3.32 $2.51 3,518
2019-12-12 $3.19 $3.28 $3.14 $3.28 $2.48 4,813
2019-12-11 $3.16 $3.19 $3.14 $3.14 $2.37 19,145
2019-12-10 $3.15 $3.15 $3.15 $3.15 $2.38 5,338
2019-12-09 $3.18 $3.18 $3.18 $3.18 $2.40 2,320
2019-12-06 $3.03 $3.08 $3.01 $3.02 $2.28 29,456
2019-12-05 $2.98 $2.98 $2.96 $2.96 $2.24 1,544
2019-12-04 $2.93 $3.00 $2.93 $2.95 $2.23 18,246
2019-12-03 $2.90 $2.98 $2.90 $2.98 $2.25 22,980
2019-12-02 $2.98 $3.02 $2.95 $3.02 $2.28 12,825
2019-11-29 $2.96 $2.96 $2.96 $2.96 $2.24 11,328
2019-11-27 $3.02 $3.05 $3.00 $3.00 $2.27 9,364
2019-11-26 $2.98 $3.03 $2.97 $3.03 $2.29 31,949
2019-11-25 $3.00 $3.00 $2.99 $2.99 $2.26 3,590
2019-11-22 $2.98 $3.03 $2.96 $3.03 $2.29 7,491
2019-11-21 $2.96 $2.96 $2.94 $2.94 $2.22 6,288
2019-11-20 $3.00 $3.00 $2.98 $2.98 $2.25 5,548
2019-11-19 $3.08 $3.10 $3.00 $3.00 $2.27 5,117
2019-11-18 $3.04 $3.09 $3.02 $3.02 $2.28 15,547
2019-11-15 $3.01 $3.01 $2.98 $2.98 $2.25 1,732
2019-11-14 $2.98 $3.01 $2.95 $2.95 $2.23 10,843
2019-11-13 $3.00 $3.00 $2.95 $2.95 $2.23 7,298
2019-11-12 $3.00 $3.02 $2.98 $2.98 $2.25 20,940
2019-11-11 $3.07 $3.09 $3.07 $3.09 $2.34 2,534
2019-11-08 $3.02 $3.02 $3.00 $3.00 $2.27 3,902
2019-11-07 $3.09 $3.12 $3.09 $3.12 $2.36 1,362
2019-11-06 $3.05 $3.09 $3.03 $3.03 $2.29 271,346
2019-11-05 $3.05 $3.10 $3.05 $3.05 $2.31 17,791
2019-11-04 $3.10 $3.10 $3.07 $3.08 $2.33 12,614
2019-11-01 $3.09 $3.10 $3.06 $3.10 $2.34 4,178
2019-10-31 $3.04 $3.06 $3.03 $3.06 $2.31 1,885
2019-10-30 $3.03 $3.05 $2.99 $3.00 $2.27 96,572
2019-10-29 $3.05 $3.10 $3.04 $3.06 $2.31 19,538
2019-10-28 $3.10 $3.12 $3.07 $3.09 $2.34 9,940
2019-10-25 $3.09 $3.12 $3.07 $3.07 $2.32 850,144
2019-10-24 $3.11 $3.11 $3.11 $3.11 $2.35 21,420
2019-10-23 $3.13 $3.14 $3.10 $3.10 $2.34 5,705
2019-10-22 $3.15 $3.15 $3.15 $3.15 $2.38 1,528
2019-10-21 $3.19 $3.19 $3.19 $3.19 $2.41 300,000
2019-10-18 $3.15 $3.15 $3.12 $3.15 $2.38 3,902
2019-10-17 $3.13 $3.14 $3.10 $3.11 $2.35 10,386
2019-10-16 $3.08 $3.08 $3.08 $3.08 $2.33 1,500,000
2019-10-15 $3.03 $3.11 $3.03 $3.09 $2.34 110,150
2019-10-14 $3.02 $3.02 $3.02 $3.02 $2.28 1,000
2019-10-11 $3.03 $3.03 $3.03 $3.03 $2.29 3,752,159
2019-10-10 $2.79 $2.79 $2.79 $2.79 $2.11 2,735
2019-10-09 $2.81 $2.81 $2.81 $2.81 $2.10 0
2019-10-08 $2.81 $2.81 $2.81 $2.81 $2.10 494
2019-10-07 $2.90 $2.90 $2.90 $2.90 $2.17 4,736
2019-10-04 $2.92 $2.92 $2.92 $2.92 $2.18 1,388
2019-10-03 $2.93 $2.93 $2.91 $2.91 $2.18 5,160
2019-10-02 $2.94 $2.94 $2.93 $2.93 $2.19 2,462
2019-10-01 $2.94 $2.95 $2.94 $2.95 $2.20 7,340
2019-09-30 $2.98 $2.98 $2.94 $2.94 $2.20 13,004
2019-09-27 $2.99 $2.99 $2.97 $2.97 $2.22 8,648
2019-09-26 $2.97 $2.99 $2.97 $2.98 $2.23 52,869
2019-09-25 $2.93 $2.93 $2.93 $2.93 $2.19 12,546
2019-09-24 $2.97 $2.97 $2.97 $2.97 $2.22 7,486
2019-09-23 $2.98 $2.98 $2.98 $2.98 $2.23 2,303
2019-09-20 $2.98 $2.98 $2.98 $2.98 $2.23 0
2019-09-19 $2.98 $2.98 $2.98 $2.98 $2.23 0
2019-09-18 $2.98 $2.98 $2.98 $2.98 $2.23 7,061
2019-09-17 $2.98 $2.98 $2.98 $2.98 $2.23 0
2019-09-16 $2.98 $2.98 $2.98 $2.98 $2.23 0
2019-09-13 $2.98 $2.98 $2.98 $2.98 $2.23 947
2019-09-12 $2.91 $2.91 $2.91 $2.91 $2.18 576
2019-09-11 $2.81 $2.81 $2.81 $2.81 $2.10 87
2019-09-10 $2.81 $2.81 $2.81 $2.81 $2.10 200
2019-09-09 $2.85 $2.85 $2.82 $2.82 $2.11 548
2019-09-06 $2.84 $2.84 $2.84 $2.84 $2.12 413
2019-09-05 $2.83 $2.83 $2.83 $2.83 $2.12 513
2019-09-04 $2.75 $2.79 $2.75 $2.79 $2.09 6,500
2019-09-03 $2.66 $2.66 $2.65 $2.65 $1.98 7,760
2019-08-30 $2.69 $2.71 $2.69 $2.71 $2.03 13,691
2019-08-29 $2.67 $2.67 $2.66 $2.66 $1.99 6,763
2019-08-28 $2.67 $2.68 $2.65 $2.66 $1.99 5,378
2019-08-27 $2.55 $2.59 $2.54 $2.54 $1.90 28,302
2019-08-26 $2.57 $2.57 $2.57 $2.57 $1.92 9,620
2019-08-23 $2.60 $2.60 $2.60 $2.60 $1.94 7,237
2019-08-22 $2.60 $2.60 $2.60 $2.60 $1.94 1,000
2019-08-21 $2.63 $2.63 $2.63 $2.63 $1.97 0
2019-08-20 $2.63 $2.63 $2.63 $2.63 $1.97 4,125
2019-08-19 $2.56 $2.56 $2.56 $2.56 $1.91 0
2019-08-16 $2.56 $2.56 $2.56 $2.56 $1.91 642
2019-08-15 $2.56 $2.56 $2.56 $2.56 $1.91 100
2019-08-14 $2.61 $2.61 $2.58 $2.58 $1.93 26,025
2019-08-13 $2.53 $2.59 $2.53 $2.59 $1.94 6,607
2019-08-12 $2.62 $2.62 $2.59 $2.62 $1.96 6,372
2019-08-09 $2.65 $2.65 $2.60 $2.60 $1.94 60,800
2019-08-08 $2.65 $2.65 $2.60 $2.60 $1.94 60,800
2019-08-07 $2.65 $2.65 $2.60 $2.60 $1.94 60,751
2019-08-06 $2.66 $2.66 $2.62 $2.66 $1.99 30,171
2019-08-05 $2.69 $2.69 $2.69 $2.69 $2.01 1,500
2019-08-02 $2.69 $2.69 $2.69 $2.69 $2.01 1,500
2019-08-01 $2.69 $2.69 $2.69 $2.69 $2.01 1,502
2019-07-31 $2.73 $2.73 $2.73 $2.73 $2.04 360,000
2019-07-30 $2.74 $2.74 $2.74 $2.74 $2.05 6,796
2019-07-29 $2.78 $2.78 $2.78 $2.78 $2.08 107
2019-07-26 $2.81 $2.81 $2.78 $2.78 $2.08 5,528
2019-07-25 $2.82 $2.82 $2.82 $2.82 $2.11 6,555
2019-07-24 $2.88 $2.89 $2.88 $2.89 $2.16 1,029
2019-07-23 $2.93 $2.93 $2.93 $2.93 $2.19 0
2019-07-22 $2.93 $2.93 $2.93 $2.93 $2.19 2,647
2019-07-19 $2.92 $2.92 $2.92 $2.92 $2.18 85
2019-07-18 $2.92 $2.92 $2.92 $2.92 $2.18 1,410
2019-07-17 $2.97 $2.97 $2.97 $2.97 $2.22 3,215
2019-07-16 $3.01 $3.01 $3.01 $3.01 $2.25 3,811
2019-07-15 $3.03 $3.04 $3.03 $3.04 $2.27 1,628
2019-07-12 $3.04 $3.07 $3.04 $3.07 $2.29 18,029
2019-07-11 $3.00 $3.00 $3.00 $3.00 $2.24 2,931
2019-07-10 $2.96 $2.97 $2.95 $2.95 $2.20 1,823
2019-07-09 $2.95 $2.95 $2.95 $2.95 $2.20 0
2019-07-08 $2.95 $2.95 $2.95 $2.95 $2.20 0
2019-07-05 $2.95 $2.95 $2.95 $2.95 $2.20 0
2019-07-03 $2.95 $2.95 $2.95 $2.95 $2.20 8,249
2019-07-02 $2.97 $2.97 $2.95 $2.95 $2.20 4,687
2019-07-01 $2.94 $2.94 $2.94 $2.94 $2.20 134
2019-06-28 $2.86 $2.86 $2.86 $2.86 $2.14 0
2019-06-27 $2.86 $2.86 $2.86 $2.86 $2.14 1,704
2019-06-26 $2.83 $2.83 $2.82 $2.83 $2.12 21,525
2019-06-25 $2.92 $2.92 $2.92 $2.92 $2.18 0
2019-06-24 $2.93 $2.96 $2.92 $2.92 $2.18 2,820
2019-06-21 $3.00 $3.00 $3.00 $3.00 $2.24 1,040
2019-06-20 $2.97 $2.97 $2.97 $2.97 $2.22 2,375
2019-06-19 $2.95 $2.96 $2.95 $2.95 $2.20 2,283
2019-06-18 $2.95 $2.95 $2.93 $2.93 $2.19 15,264
2019-06-17 $2.84 $2.84 $2.83 $2.83 $2.12 14,527
2019-06-14 $2.84 $2.84 $2.84 $2.84 $2.12 695
2019-06-13 $2.90 $2.90 $2.90 $2.90 $2.17 0
2019-06-12 $2.90 $2.90 $2.90 $2.90 $2.17 0
2019-06-11 $2.90 $2.90 $2.90 $2.90 $2.17 977
2019-06-10 $2.96 $2.96 $2.93 $2.93 $2.19 370
2019-06-07 $2.89 $2.89 $2.89 $2.89 $2.16 7,689
2019-06-06 $2.90 $2.90 $2.90 $2.90 $2.17 0
2019-06-05 $2.90 $2.90 $2.90 $2.90 $2.17 2,062
2019-06-04 $2.89 $2.89 $2.89 $2.89 $2.16 322
2019-06-03 $2.85 $2.85 $2.85 $2.85 $2.13 5,319
2019-05-31 $2.85 $2.85 $2.85 $2.85 $2.13 940
2019-05-30 $2.91 $2.91 $2.89 $2.89 $2.16 9,445
2019-05-29 $2.91 $2.91 $2.91 $2.91 $2.18 4,863
2019-05-28 $2.91 $2.91 $2.91 $2.91 $2.18 0
2019-05-24 $2.95 $2.95 $2.91 $2.91 $2.18 2,629
2019-05-23 $2.91 $2.91 $2.91 $2.91 $2.18 8,911
2019-05-22 $2.98 $2.98 $2.98 $2.98 $2.23 3,717
2019-05-21 $3.01 $3.01 $3.01 $3.01 $2.25 2,753
2019-05-20 $3.07 $3.07 $3.07 $3.07 $2.29 0
2019-05-17 $3.07 $3.07 $3.07 $3.07 $2.29 1,600
2019-05-16 $3.07 $3.10 $3.07 $3.10 $2.32 1,000
2019-05-15 $3.13 $3.13 $3.13 $3.13 $2.34 0
2019-05-14 $3.10 $3.13 $3.10 $3.13 $2.30 7,101
2019-05-13 $3.16 $3.16 $3.16 $3.16 $2.32 0
2019-05-10 $3.16 $3.16 $3.16 $3.16 $2.32 0
2019-05-09 $3.16 $3.16 $3.16 $3.16 $2.32 600
2019-05-08 $3.24 $3.24 $3.24 $3.24 $2.38 0
2019-05-07 $3.24 $3.24 $3.24 $3.24 $2.38 1,000
2019-05-06 $3.21 $3.21 $3.21 $3.21 $2.36 19
2019-05-03 $3.21 $3.21 $3.21 $3.21 $2.36 668
2019-05-02 $3.24 $3.24 $3.21 $3.21 $2.36 5,588
2019-05-01 $3.19 $3.19 $3.19 $3.19 $2.34 77
2019-04-30 $3.19 $3.19 $3.19 $3.19 $2.34 0
2019-04-29 $3.19 $3.19 $3.19 $3.19 $2.34 213
2019-04-26 $3.22 $3.24 $3.22 $3.24 $2.38 1,319
2019-04-25 $3.18 $3.20 $3.15 $3.15 $2.32 191,633
2019-04-24 $3.25 $3.25 $3.23 $3.24 $2.38 6,539
2019-04-23 $3.27 $3.27 $3.26 $3.26 $2.40 1,000
2019-04-22 $3.23 $3.23 $3.23 $3.23 $2.37 0
2019-04-18 $3.25 $3.25 $3.23 $3.23 $2.37 26,991
2019-04-17 $3.26 $3.26 $3.24 $3.26 $2.40 19,511
2019-04-16 $3.24 $3.24 $3.24 $3.24 $2.38 211
2019-04-15 $3.26 $3.26 $3.24 $3.24 $2.38 3,245
2019-04-12 $3.22 $3.24 $3.21 $3.21 $2.36 3,228
2019-04-11 $3.23 $3.25 $3.22 $3.22 $2.37 132,472
2019-04-10 $3.15 $3.21 $3.15 $3.15 $2.32 41,141
2019-04-09 $3.03 $3.03 $3.03 $3.03 $2.23 312
2019-04-08 $3.06 $3.06 $3.06 $3.06 $2.25 0
2019-04-05 $3.07 $3.07 $3.06 $3.06 $2.25 5,877
2019-04-04 $3.10 $3.10 $3.07 $3.07 $2.26 29,997
2019-04-03 $3.04 $3.04 $3.04 $3.04 $2.23 2,248
2019-04-02 $3.04 $3.04 $3.04 $3.04 $2.23 0
2019-04-01 $3.05 $3.05 $3.04 $3.04 $2.23 28,415
2019-03-29 $3.02 $3.02 $3.01 $3.01 $2.21 5,000
2019-03-28 $3.01 $3.01 $2.98 $2.98 $2.19 6,245
2019-03-27 $2.99 $2.99 $2.99 $2.99 $2.20 390
2019-03-26 $3.01 $3.01 $3.00 $3.01 $2.21 11,274
2019-03-25 $3.04 $3.04 $3.04 $3.04 $2.23 631
2019-03-22 $3.04 $3.04 $3.04 $3.04 $2.23 0
2019-03-21 $3.04 $3.04 $3.04 $3.04 $2.23 160
2019-03-20 $3.12 $3.12 $3.12 $3.12 $2.29 0
2019-03-19 $3.14 $3.14 $3.12 $3.12 $2.29 734
2019-03-18 $3.10 $3.10 $3.10 $3.10 $2.28 4,540
2019-03-14 $3.06 $3.06 $3.06 $3.06 $2.25 7,237
2019-03-13 $3.01 $3.01 $3.01 $3.01 $2.21 1,560
2019-03-12 $2.97 $2.97 $2.97 $2.97 $2.18 0
2019-03-11 $3.00 $3.00 $2.97 $2.97 $2.18 652
2019-03-08 $3.10 $3.10 $3.10 $3.10 $2.28 0
2019-03-07 $3.08 $3.10 $3.08 $3.10 $2.28 8,102
2019-03-06 $3.02 $3.02 $3.02 $3.02 $2.22 0
2019-03-05 $3.04 $3.04 $3.02 $3.02 $2.22 4,564
2019-03-04 $2.99 $2.99 $2.99 $2.99 $2.20 0
2019-03-01 $2.99 $2.99 $2.99 $2.99 $2.20 2,455
2019-02-28 $3.04 $3.04 $3.04 $3.04 $2.23 1,000
2019-02-27 $2.89 $2.89 $2.89 $2.89 $2.12 0
2019-02-26 $2.89 $2.89 $2.89 $2.89 $2.12 0
2019-02-25 $2.89 $2.89 $2.89 $2.89 $2.12 106,253
2019-02-22 $2.88 $2.89 $2.88 $2.89 $2.12 8,826
2019-02-20 $2.84 $2.84 $2.84 $2.84 $2.09 39,760
2019-02-15 $2.88 $2.88 $2.84 $2.84 $2.09 10,716
2019-02-14 $2.76 $2.76 $2.76 $2.76 $2.03 394
2019-02-13 $2.86 $2.86 $2.86 $2.86 $2.10 0
2019-02-12 $2.86 $2.86 $2.86 $2.86 $2.10 1,300
2019-02-11 $2.89 $2.89 $2.89 $2.89 $2.12 0
2019-02-08 $2.89 $2.89 $2.89 $2.89 $2.12 4,000
2019-02-07 $2.97 $2.97 $2.94 $2.94 $2.16 2,700
2019-02-06 $2.92 $2.92 $2.92 $2.92 $2.15 0
2019-02-05 $2.90 $2.92 $2.90 $2.92 $2.15 7,808
2019-02-04 $2.89 $2.89 $2.89 $2.89 $2.12 0
2019-02-01 $2.89 $2.90 $2.89 $2.89 $2.12 4,657
2019-01-31 $2.96 $2.96 $2.96 $2.96 $2.18 0
2019-01-30 $2.91 $2.96 $2.91 $2.96 $2.18 26,730
2019-01-29 $2.92 $2.92 $2.88 $2.88 $2.12 28,596
2019-01-28 $2.94 $2.94 $2.94 $2.94 $2.16 0
2019-01-25 $2.93 $2.94 $2.93 $2.94 $2.16 380
2019-01-24 $2.91 $2.91 $2.89 $2.89 $2.12 11,000
2019-01-23 $2.85 $2.85 $2.85 $2.85 $2.09 300,000
2019-01-22 $2.85 $2.85 $2.85 $2.85 $2.09 100
2019-01-18 $2.82 $2.82 $2.82 $2.82 $2.07 0
2019-01-17 $2.82 $2.82 $2.82 $2.82 $2.07 0
2019-01-16 $2.83 $2.83 $2.82 $2.82 $2.07 401
2019-01-15 $2.79 $2.79 $2.79 $2.79 $2.05 11,605
2019-01-14 $2.82 $2.82 $2.80 $2.80 $2.06 250
2019-01-11 $2.78 $2.78 $2.78 $2.78 $2.04 15,700
2019-01-10 $2.78 $2.78 $2.78 $2.78 $2.04 243
2019-01-09 $2.73 $2.73 $2.73 $2.73 $2.01 177,596
2019-01-08 $2.68 $2.68 $2.68 $2.68 $1.97 812
2019-01-07 $2.37 $2.37 $2.37 $2.37 $1.74 0
2019-01-04 $2.37 $2.37 $2.37 $2.37 $1.74 106
2019-01-03 $2.37 $2.37 $2.37 $2.37 $1.74 0
2019-01-02 $2.36 $2.37 $2.36 $2.37 $1.74 3,159
2018-12-31 $2.42 $2.42 $2.41 $2.41 $1.77 10,000
2018-12-28 $2.48 $2.48 $2.40 $2.44 $1.79 3,996
2018-12-27 $2.39 $2.40 $2.37 $2.37 $1.74 33,923
2018-12-26 $2.32 $2.32 $2.32 $2.32 $1.71 2,377
2018-12-24 $2.44 $2.44 $2.44 $2.44 $1.79 0
2018-12-21 $2.40 $2.44 $2.40 $2.44 $1.79 34,780
2018-12-20 $2.40 $2.44 $2.37 $2.37 $1.74 57,492
2018-12-19 $2.46 $2.46 $2.39 $2.39 $1.76 27,228
2018-12-18 $2.42 $2.42 $2.42 $2.42 $1.78 0
2018-12-17 $2.43 $2.43 $2.43 $2.43 $1.78 17,185
2018-12-14 $2.42 $2.42 $2.42 $2.42 $1.78 878
2018-12-13 $2.48 $2.49 $2.48 $2.48 $1.82 8,153
2018-12-12 $2.55 $2.55 $2.47 $2.47 $1.82 1,245
2018-12-11 $2.53 $2.53 $2.53 $2.53 $1.86 0
2018-12-10 $2.53 $2.53 $2.53 $2.53 $1.86 0
2018-12-07 $2.58 $2.58 $2.53 $2.53 $1.86 22,452
2018-12-06 $2.46 $2.46 $2.46 $2.46 $1.81 11,262
2018-12-04 $2.46 $2.46 $2.46 $2.46 $1.81 4,873
2018-12-03 $2.47 $2.47 $2.47 $2.47 $1.82 0
2018-11-30 $2.51 $2.51 $2.47 $2.47 $1.82 4,156
2018-11-29 $2.57 $2.57 $2.57 $2.57 $1.89 247
2018-11-28 $2.58 $2.58 $2.57 $2.58 $1.90 61,146
2018-11-27 $2.53 $2.53 $2.50 $2.50 $1.84 4,959
2018-11-26 $2.55 $2.55 $2.52 $2.52 $1.85 6,310
2018-11-21 $2.60 $2.60 $2.60 $2.60 $1.91 1,500
2018-11-20 $2.60 $2.60 $2.57 $2.60 $1.91 1,040
2018-11-19 $2.64 $2.64 $2.64 $2.64 $1.94 46,286
2018-11-16 $2.63 $2.63 $2.63 $2.63 $1.93 13,329
2018-11-15 $2.61 $2.61 $2.61 $2.61 $1.92 7,253
2018-11-14 $2.75 $2.75 $2.71 $2.71 $1.99 2,100
2018-11-13 $2.84 $2.84 $2.84 $2.84 $2.09 404
2018-11-12 $2.81 $2.81 $2.81 $2.81 $2.07 0
2018-11-09 $2.81 $2.81 $2.81 $2.81 $2.07 0
2018-11-08 $2.81 $2.81 $2.81 $2.81 $2.07 0
2018-11-07 $2.81 $2.81 $2.81 $2.81 $2.07 0
2018-11-06 $2.81 $2.81 $2.81 $2.81 $2.07 300
2018-11-05 $2.79 $2.79 $2.79 $2.79 $2.05 2,260
2018-11-02 $2.72 $2.72 $2.72 $2.72 $2.00 0
2018-11-01 $2.72 $2.72 $2.72 $2.72 $2.00 0
2018-10-31 $2.72 $2.72 $2.72 $2.72 $2.00 0
2018-10-30 $2.74 $2.74 $2.72 $2.72 $2.00 1,049
2018-10-29 $2.75 $2.75 $2.66 $2.66 $1.96 37,198
2018-10-26 $2.69 $2.70 $2.69 $2.70 $1.98 2,375
2018-10-25 $2.74 $2.74 $2.74 $2.74 $2.01 6,518
2018-10-24 $2.75 $2.75 $2.75 $2.75 $2.02 0
2018-10-23 $2.75 $2.75 $2.75 $2.75 $2.02 5,000
2018-10-22 $2.79 $2.79 $2.79 $2.79 $2.05 0
2018-10-19 $2.79 $2.79 $2.79 $2.79 $2.05 0
2018-10-18 $2.79 $2.79 $2.79 $2.79 $2.05 36
2018-10-17 $2.79 $2.79 $2.79 $2.79 $2.05 200
2018-10-16 $2.84 $2.84 $2.84 $2.84 $2.09 2,000
2018-10-15 $2.84 $2.84 $2.83 $2.84 $2.09 1,290
2018-10-12 $2.88 $2.88 $2.88 $2.88 $2.12 6,568
2018-10-11 $2.85 $2.85 $2.82 $2.82 $2.07 70,050
2018-10-10 $2.86 $2.86 $2.86 $2.86 $2.10 5
2018-10-09 $2.86 $2.86 $2.86 $2.86 $2.09 9,807
2018-10-08 $2.72 $2.72 $2.71 $2.71 $1.98 2,083
2018-10-05 $2.85 $2.85 $2.85 $2.85 $2.08 0
2018-10-04 $2.85 $2.85 $2.85 $2.85 $2.08 59
2018-10-03 $2.81 $2.85 $2.80 $2.85 $2.08 11,608
2018-10-02 $3.04 $3.04 $3.02 $3.02 $2.20 40,011
2018-10-01 $3.05 $3.05 $3.05 $3.05 $2.22 400
2018-09-28 $3.11 $3.15 $3.11 $3.15 $2.30 28,100
2018-09-27 $3.20 $3.20 $3.20 $3.20 $2.33 1,050
2018-09-26 $3.18 $3.22 $3.18 $3.22 $2.35 193,845
2018-09-25 $3.19 $3.19 $3.18 $3.18 $2.32 2,990
2018-09-24 $3.13 $3.14 $3.13 $3.14 $2.29 1,829
2018-09-21 $3.09 $3.09 $3.09 $3.09 $2.25 0
2018-09-20 $3.09 $3.09 $3.09 $3.09 $2.25 0
2018-09-19 $3.11 $3.11 $3.09 $3.09 $2.25 10,000
2018-09-18 $3.07 $3.07 $3.07 $3.07 $2.24 1,216
2018-09-17 $3.08 $3.08 $3.08 $3.08 $2.25 4,336
2018-09-14 $3.09 $3.09 $3.09 $3.09 $2.25 2,081
2018-09-13 $3.09 $3.09 $3.09 $3.09 $2.25 0
2018-09-12 $3.09 $3.09 $3.09 $3.09 $2.25 0
2018-09-11 $3.09 $3.09 $3.09 $3.09 $2.25 2,338
2018-09-10 $3.10 $3.10 $3.10 $3.10 $2.26 0
2018-09-07 $3.10 $3.10 $3.09 $3.10 $2.26 8,974
2018-09-06 $3.14 $3.14 $3.08 $3.08 $2.25 1,786
2018-09-05 $3.13 $3.13 $3.08 $3.08 $2.25 3,300
2018-09-04 $3.19 $3.19 $3.19 $3.19 $2.33 80
2018-08-31 $3.20 $3.20 $3.19 $3.19 $2.33 4,084
2018-08-30 $3.23 $3.23 $3.23 $3.23 $2.36 0
2018-08-29 $3.22 $3.23 $3.22 $3.23 $2.36 2,917
2018-08-28 $3.26 $3.26 $3.26 $3.26 $2.38 0
2018-08-27 $3.26 $3.26 $3.26 $3.26 $2.38 12,000
2018-08-24 $3.34 $3.34 $3.34 $3.34 $2.44 0
2018-08-23 $3.34 $3.34 $3.34 $3.34 $2.44 0
2018-08-22 $3.34 $3.34 $3.34 $3.34 $2.44 36
2018-08-21 $3.27 $3.34 $3.26 $3.34 $2.44 74,649
2018-08-20 $3.24 $3.24 $3.24 $3.24 $2.36 0
2018-08-17 $3.24 $3.24 $3.24 $3.24 $2.36 3,000
2018-08-16 $3.19 $3.19 $3.19 $3.19 $2.33 0
2018-08-15 $3.21 $3.21 $3.19 $3.19 $2.33 1,000
2018-08-14 $3.34 $3.34 $3.34 $3.34 $2.44 0
2018-08-13 $3.37 $3.37 $3.34 $3.34 $2.44 5,908
2018-08-10 $3.33 $3.33 $3.33 $3.33 $2.43 1,650
2018-08-09 $3.34 $3.34 $3.34 $3.34 $2.44 0
2018-08-08 $3.34 $3.34 $3.34 $3.34 $2.44 0
2018-08-07 $3.34 $3.34 $3.34 $3.34 $2.44 0
2018-08-06 $3.34 $3.34 $3.34 $3.34 $2.44 1,363
2018-08-03 $3.37 $3.37 $3.37 $3.37 $2.46 17,928
2018-08-02 $3.39 $3.39 $3.39 $3.39 $2.47 0
2018-08-01 $3.39 $3.39 $3.39 $3.39 $2.47 500
2018-07-31 $3.42 $3.48 $3.40 $3.41 $2.49 12,255
2018-07-30 $3.35 $3.35 $3.35 $3.35 $2.44 300
2018-07-27 $3.37 $3.37 $3.37 $3.37 $2.46 1,261
2018-07-26 $3.36 $3.36 $3.36 $3.36 $2.45 0
2018-07-25 $3.36 $3.36 $3.36 $3.36 $2.45 4,840
2018-07-24 $3.36 $3.36 $3.36 $3.36 $2.45 0
2018-07-23 $3.36 $3.36 $3.36 $3.36 $2.45 0
2018-07-20 $3.36 $3.36 $3.36 $3.36 $2.45 0
2018-07-19 $3.36 $3.36 $3.36 $3.36 $2.45 1,200
2018-07-18 $3.35 $3.35 $3.35 $3.35 $2.44 444
2018-07-17 $3.36 $3.36 $3.36 $3.36 $2.45 1,010
2018-07-16 $3.38 $3.38 $3.38 $3.38 $2.47 200
2018-07-13 $3.35 $3.38 $3.35 $3.36 $2.45 14,475
2018-07-12 $3.37 $3.37 $3.35 $3.35 $2.44 300
2018-07-11 $3.35 $3.35 $3.32 $3.32 $2.42 2,612
2018-07-10 $3.45 $3.45 $3.45 $3.45 $2.52 0
2018-07-09 $3.45 $3.45 $3.45 $3.45 $2.52 200
2018-07-06 $3.38 $3.38 $3.38 $3.38 $2.47 0
2018-07-05 $3.38 $3.38 $3.38 $3.38 $2.47 0
2018-07-03 $3.40 $3.40 $3.37 $3.38 $2.47 7,085
2018-07-02 $3.38 $3.38 $3.34 $3.34 $2.44 682
2018-06-29 $3.33 $3.33 $3.33 $3.33 $2.43 0
2018-06-28 $3.33 $3.36 $3.33 $3.33 $2.43 9,501
2018-06-27 $3.37 $3.37 $3.37 $3.37 $2.46 320
2018-06-26 $3.41 $3.41 $3.41 $3.41 $2.49 0
2018-06-25 $3.52 $3.52 $3.41 $3.41 $2.49 2,711
2018-06-22 $3.45 $3.51 $3.45 $3.51 $2.56 8,202
2018-06-21 $3.43 $3.43 $3.43 $3.43 $2.50 1,058
2018-06-20 $3.42 $3.43 $3.42 $3.43 $2.50 2,067
2018-06-19 $3.34 $3.34 $3.34 $3.34 $2.44 383
2018-06-18 $3.36 $3.36 $3.36 $3.36 $2.45 1,301
2018-06-15 $3.35 $3.35 $3.35 $3.35 $2.44 124
2018-06-14 $3.30 $3.32 $3.30 $3.30 $2.41 165,497
2018-06-13 $3.30 $3.34 $3.30 $3.34 $2.44 1,530
2018-06-12 $3.30 $3.30 $3.30 $3.30 $2.41 900
2018-06-11 $3.36 $3.37 $3.36 $3.37 $2.46 2,832
2018-06-08 $3.31 $3.31 $3.29 $3.29 $2.40 2,498
2018-06-07 $3.30 $3.30 $3.30 $3.30 $2.41 0
2018-06-06 $3.34 $3.34 $3.30 $3.30 $2.41 3,500
2018-06-05 $3.32 $3.32 $3.32 $3.32 $2.42 0
2018-06-04 $3.32 $3.32 $3.32 $3.32 $2.42 300
2018-06-01 $3.30 $3.36 $3.26 $3.26 $2.38 7,632
2018-05-31 $3.29 $3.29 $3.29 $3.29 $2.40 15,007
2018-05-30 $3.25 $3.28 $3.23 $3.23 $2.36 187,753
2018-05-29 $3.25 $3.25 $3.25 $3.25 $2.37 9,850
2018-05-25 $3.30 $3.30 $3.30 $3.30 $2.41 5
2018-05-24 $3.29 $3.30 $3.28 $3.30 $2.41 70,877
2018-05-23 $3.36 $3.36 $3.36 $3.36 $2.45 0
2018-05-22 $3.36 $3.36 $3.36 $3.36 $2.45 6,194
2018-05-21 $3.36 $3.36 $3.36 $3.36 $2.45 44,051
2018-05-18 $3.28 $3.28 $3.28 $3.28 $2.39 48,269
2018-05-17 $3.31 $3.31 $3.31 $3.31 $2.41 0
2018-05-16 $3.31 $3.31 $3.31 $3.31 $2.39 0
2018-05-15 $3.33 $3.33 $3.31 $3.31 $2.38 2,876
2018-05-14 $3.31 $3.31 $3.31 $3.31 $2.38 1,179
2018-05-11 $3.32 $3.32 $3.32 $3.32 $2.39 10,728
2018-05-10 $3.25 $3.25 $3.25 $3.25 $2.34 292,700
2018-05-09 $3.25 $3.25 $3.25 $3.25 $2.34 12,822
2018-05-08 $3.25 $3.25 $3.25 $3.25 $2.34 2,200
2018-05-07 $3.27 $3.27 $3.21 $3.21 $2.31 11,314
2018-05-04 $3.25 $3.25 $3.25 $3.25 $2.34 36,957
2018-05-03 $3.23 $3.24 $3.22 $3.22 $2.32 99,272
2018-05-02 $3.18 $3.18 $3.18 $3.18 $2.29 1,800
2018-05-01 $3.15 $3.15 $3.15 $3.15 $2.27 111
2018-04-30 $3.24 $3.24 $3.21 $3.21 $2.31 8,517
2018-04-27 $3.25 $3.25 $3.23 $3.25 $2.34 17,284
2018-04-26 $3.35 $3.35 $3.27 $3.27 $2.36 15,299
2018-04-25 $3.33 $3.33 $3.33 $3.33 $2.40 0
2018-04-24 $3.33 $3.33 $3.33 $3.33 $2.40 600
2018-04-23 $3.41 $3.41 $3.41 $3.41 $2.46 0
2018-04-20 $3.41 $3.41 $3.41 $3.41 $2.46 2,554
2018-04-19 $3.41 $3.41 $3.41 $3.41 $2.46 21,300
2018-04-18 $3.36 $3.36 $3.36 $3.36 $2.42 25
2018-04-17 $3.36 $3.36 $3.36 $3.36 $2.42 1,115
2018-04-16 $3.34 $3.37 $3.33 $3.37 $2.43 11,934
2018-04-13 $3.32 $3.32 $3.31 $3.31 $2.38 3,696
2018-04-12 $3.30 $3.34 $3.29 $3.34 $2.41 49,336
2018-04-11 $3.21 $3.26 $3.18 $3.24 $2.33 48,111
2018-04-10 $2.93 $2.93 $2.93 $2.93 $2.11 6,852
2018-04-09 $2.82 $2.82 $2.82 $2.82 $2.03 0
2018-04-06 $2.82 $2.82 $2.82 $2.82 $2.03 60,114
2018-04-05 $2.88 $2.88 $2.88 $2.88 $2.07 685
2018-04-04 $2.80 $2.80 $2.80 $2.80 $2.02 2,808
2018-04-03 $2.85 $2.85 $2.85 $2.85 $2.05 1,088
2018-04-02 $2.88 $2.88 $2.83 $2.83 $2.04 629
2018-03-29 $2.87 $2.87 $2.87 $2.87 $2.07 24,263
2018-03-28 $2.88 $2.90 $2.88 $2.90 $2.09 4,526
2018-03-27 $2.92 $2.92 $2.92 $2.92 $2.10 0
2018-03-26 $2.88 $2.92 $2.88 $2.92 $2.10 4,224
2018-03-23 $2.83 $2.83 $2.83 $2.83 $2.04 100
2018-03-22 $2.86 $2.86 $2.86 $2.86 $2.06 700
2018-03-21 $2.87 $2.87 $2.87 $2.87 $2.07 161
2018-03-20 $2.89 $2.89 $2.89 $2.89 $2.08 14,811
2018-03-19 $2.90 $2.90 $2.90 $2.90 $2.09 0
2018-03-16 $2.90 $2.90 $2.90 $2.90 $2.09 0
2018-03-15 $3.00 $3.00 $2.90 $2.90 $2.09 5,000
2018-03-14 $2.92 $2.92 $2.88 $2.88 $2.07 13,700
2018-03-13 $2.93 $2.93 $2.93 $2.93 $2.11 0
2018-03-12 $2.93 $2.93 $2.93 $2.93 $2.11 2,196
2018-03-09 $2.93 $2.93 $2.93 $2.93 $2.11 1,000
2018-03-08 $2.89 $2.92 $2.89 $2.92 $2.10 2,861
2018-03-07 $2.89 $2.89 $2.89 $2.89 $2.08 4,636
2018-03-06 $2.92 $2.92 $2.91 $2.91 $2.10 5,360
2018-03-05 $2.80 $2.82 $2.79 $2.80 $2.02 10,283
2018-03-02 $2.80 $2.80 $2.80 $2.80 $2.02 0
2018-03-01 $2.80 $2.80 $2.80 $2.80 $2.02 100
2018-02-28 $2.83 $2.83 $2.83 $2.83 $2.04 0
2018-02-27 $2.85 $2.85 $2.83 $2.83 $2.04 18,463
2018-02-26 $2.86 $2.89 $2.86 $2.89 $2.08 1,237
2018-02-23 $2.88 $2.88 $2.88 $2.88 $2.07 6,343
2018-02-22 $2.86 $2.86 $2.86 $2.86 $2.06 130
2018-02-21 $2.92 $2.93 $2.85 $2.85 $2.05 3,513
2018-02-20 $2.88 $2.88 $2.87 $2.87 $2.07 755
2018-02-16 $2.87 $2.87 $2.83 $2.83 $2.04 5,237
2018-02-15 $2.85 $2.85 $2.85 $2.85 $2.05 18,000
2018-02-14 $2.79 $2.79 $2.79 $2.79 $2.01 0
2018-02-13 $2.79 $2.79 $2.79 $2.79 $2.01 600
2018-02-12 $2.76 $2.83 $2.76 $2.83 $2.04 12,103
2018-02-09 $2.78 $2.79 $2.78 $2.79 $2.01 3,128
2018-02-08 $2.77 $2.77 $2.77 $2.77 $2.00 0
2018-02-07 $2.79 $2.79 $2.77 $2.77 $2.00 3,760
2018-02-06 $2.77 $2.77 $2.76 $2.76 $1.99 15,520
2018-02-05 $2.78 $2.79 $2.78 $2.78 $2.00 10,200
2018-02-02 $2.94 $2.94 $2.94 $2.94 $2.12 0
2018-02-01 $2.94 $2.94 $2.94 $2.94 $2.12 0
2018-01-31 $2.95 $2.99 $2.94 $2.94 $2.12 5,748
2018-01-30 $2.92 $2.92 $2.92 $2.92 $2.10 485
2018-01-29 $2.94 $2.94 $2.94 $2.94 $2.12 658
2018-01-26 $3.00 $3.00 $3.00 $3.00 $2.16 36,882
2018-01-25 $3.00 $3.00 $3.00 $3.00 $2.16 3,023
2018-01-24 $2.97 $3.00 $2.97 $3.00 $2.16 7,080
2018-01-23 $2.92 $2.97 $2.92 $2.94 $2.12 53,432
2018-01-22 $2.86 $2.87 $2.86 $2.87 $2.07 5,879
2018-01-19 $2.89 $2.89 $2.89 $2.89 $2.08 2,048
2018-01-18 $2.90 $2.90 $2.90 $2.90 $2.09 4,701
2018-01-17 $2.92 $2.92 $2.92 $2.92 $2.10 13,377
2018-01-16 $2.90 $2.93 $2.89 $2.93 $2.11 496,078
2018-01-12 $2.84 $2.84 $2.84 $2.84 $2.05 6,500
2018-01-11 $2.84 $2.84 $2.84 $2.84 $2.05 0
2018-01-10 $2.87 $2.87 $2.84 $2.84 $2.05 82,117
2018-01-09 $2.87 $2.90 $2.85 $2.88 $2.07 434,647
2018-01-08 $2.88 $2.92 $2.86 $2.90 $2.09 668,501
2018-01-05 $2.83 $2.84 $2.82 $2.82 $2.03 35,904
2018-01-04 $2.84 $2.85 $2.84 $2.84 $2.05 133,557
2018-01-03 $2.82 $2.84 $2.80 $2.84 $2.05 5,855
2018-01-02 $2.81 $2.84 $2.81 $2.81 $2.02 136,260
2017-12-29 $2.81 $2.81 $2.81 $2.81 $2.02 33
2017-12-28 $2.81 $2.81 $2.81 $2.81 $2.02 66,005
2017-12-27 $2.81 $2.81 $2.81 $2.81 $2.02 7,477
2017-12-26 $2.73 $2.73 $2.73 $2.73 $1.97 1,000
2017-12-22 $2.75 $2.75 $2.74 $2.74 $1.97 4,550
2017-12-21 $2.75 $2.75 $2.75 $2.75 $1.98 705
2017-12-20 $2.77 $2.77 $2.74 $2.74 $1.97 10,333
2017-12-19 $2.77 $2.77 $2.77 $2.77 $2.00 17,289
2017-12-18 $2.75 $2.78 $2.75 $2.77 $2.00 13,579
2017-12-15 $2.73 $2.73 $2.73 $2.73 $1.97 3,050
2017-12-14 $2.80 $2.80 $2.80 $2.80 $2.02 721
2017-12-13 $2.79 $2.80 $2.77 $2.80 $2.02 16,561
2017-12-12 $2.74 $2.74 $2.74 $2.74 $1.97 0
2017-12-11 $2.74 $2.74 $2.73 $2.74 $1.97 6,478
2017-12-08 $2.74 $2.75 $2.72 $2.72 $1.96 12,191
2017-12-07 $2.75 $2.75 $2.73 $2.73 $1.97 27,024
2017-12-06 $2.75 $2.75 $2.74 $2.74 $1.97 10,673
2017-12-05 $2.75 $2.75 $2.71 $2.71 $1.95 16,871
2017-12-04 $2.63 $2.66 $2.63 $2.66 $1.92 2,441
2017-12-01 $2.61 $2.61 $2.61 $2.61 $1.88 174
2017-11-30 $2.60 $2.60 $2.60 $2.60 $1.87 793
2017-11-29 $2.62 $2.62 $2.62 $2.62 $1.89 1,200
2017-11-28 $2.57 $2.59 $2.57 $2.59 $1.87 20,708
2017-11-27 $2.59 $2.59 $2.59 $2.59 $1.87 5,371
2017-11-24 $2.58 $2.58 $2.58 $2.58 $1.86 0
2017-11-22 $2.58 $2.58 $2.58 $2.58 $1.86 26,165
2017-11-21 $2.49 $2.49 $2.49 $2.49 $1.79 4,425
2017-11-20 $2.46 $2.48 $2.46 $2.47 $1.78 6,890
2017-11-17 $2.45 $2.45 $2.45 $2.45 $1.76 0
2017-11-15 $2.45 $2.45 $2.45 $2.45 $1.76 24,500
2017-11-14 $2.45 $2.45 $2.45 $2.45 $1.76 8,018
2017-11-13 $2.29 $2.34 $2.29 $2.31 $1.66 31,157
2017-11-10 $2.31 $2.31 $2.31 $2.31 $1.66 0
2017-11-09 $2.30 $2.33 $2.29 $2.31 $1.66 6,320
2017-11-08 $2.30 $2.30 $2.29 $2.29 $1.65 3,500
2017-11-07 $2.32 $2.32 $2.29 $2.29 $1.65 4,224
2017-11-06 $2.30 $2.30 $2.30 $2.30 $1.66 12,415
2017-11-03 $2.40 $2.40 $2.40 $2.40 $1.73 0
2017-11-02 $2.40 $2.40 $2.40 $2.40 $1.73 80
2017-11-01 $2.35 $2.40 $2.34 $2.40 $1.73 6,884
2017-10-31 $2.44 $2.44 $2.39 $2.44 $1.76 7,936
2017-10-30 $2.42 $2.42 $2.41 $2.41 $1.74 10,400
2017-10-27 $2.43 $2.43 $2.42 $2.42 $1.74 8,565
2017-10-26 $2.44 $2.44 $2.44 $2.44 $1.76 1,465
2017-10-25 $2.45 $2.45 $2.44 $2.44 $1.76 6,465
2017-10-24 $2.47 $2.47 $2.47 $2.47 $1.78 28
2017-10-23 $2.47 $2.47 $2.47 $2.47 $1.78 0
2017-10-20 $2.47 $2.47 $2.47 $2.47 $1.78 1,635
2017-10-19 $2.48 $2.48 $2.48 $2.48 $1.79 1,500
2017-10-18 $2.44 $2.44 $2.44 $2.44 $1.76 3,068
2017-10-17 $2.44 $2.44 $2.43 $2.43 $1.75 1,600
2017-10-16 $2.41 $2.41 $2.41 $2.41 $1.73 0
2017-10-13 $2.42 $2.42 $2.42 $2.42 $1.74 0
2017-10-11 $2.41 $2.41 $2.41 $2.41 $1.73 37
2017-10-09 $2.42 $2.42 $2.42 $2.42 $1.74 126
2017-10-04 $2.46 $2.46 $2.46 $2.46 $1.76 0
2017-10-03 $2.46 $2.46 $2.46 $2.46 $1.76 0
2017-10-02 $2.46 $2.46 $2.46 $2.46 $1.76 544
2017-09-29 $2.49 $2.49 $2.49 $2.49 $1.79 0
2017-09-28 $2.49 $2.49 $2.49 $2.49 $1.79 0
2017-09-27 $2.49 $2.49 $2.49 $2.49 $1.79 10,175
2017-09-26 $2.46 $2.46 $2.46 $2.46 $1.76 88,032
2017-09-25 $2.46 $2.46 $2.46 $2.46 $1.76 0
2017-09-22 $2.46 $2.46 $2.46 $2.46 $1.76 2,395
2017-09-21 $2.48 $2.50 $2.48 $2.50 $1.79 30,151
2017-09-20 $2.51 $2.52 $2.51 $2.52 $1.81 600
2017-09-19 $2.51 $2.51 $2.51 $2.51 $1.80 1,050
2017-09-18 $2.47 $2.49 $2.47 $2.49 $1.79 9,750
2017-09-15 $2.51 $2.51 $2.47 $2.47 $1.77 1,066
2017-09-14 $2.38 $2.38 $2.38 $2.38 $1.71 0
2017-09-13 $2.38 $2.38 $2.38 $2.38 $1.71 2,500
2017-09-12 $2.46 $2.49 $2.45 $2.49 $1.79 14,227
2017-09-11 $2.54 $2.54 $2.54 $2.54 $1.82 21,235
2017-09-08 $2.44 $2.44 $2.44 $2.44 $1.75 5
2017-09-07 $2.44 $2.44 $2.44 $2.44 $1.75 0
2017-09-06 $2.44 $2.44 $2.44 $2.44 $1.75 780
2017-09-05 $2.39 $2.39 $2.39 $2.39 $1.71 200
2017-09-01 $2.36 $2.39 $2.36 $2.39 $1.71 2,634
2017-08-31 $2.32 $2.35 $2.32 $2.35 $1.69 1,900
2017-08-30 $2.32 $2.32 $2.32 $2.32 $1.66 0
2017-08-29 $2.32 $2.32 $2.32 $2.32 $1.66 5,000
2017-08-28 $2.34 $2.39 $2.34 $2.39 $1.71 1,300
2017-08-25 $2.36 $2.40 $2.35 $2.40 $1.72 80,931
2017-08-24 $2.39 $2.39 $2.38 $2.38 $1.71 10,280
2017-08-23 $2.38 $2.38 $2.38 $2.38 $1.71 1,614
2017-08-22 $2.37 $2.37 $2.37 $2.37 $1.70 8,579
2017-08-21 $2.29 $2.29 $2.26 $2.26 $1.62 4,000
2017-08-18 $2.28 $2.28 $2.28 $2.28 $1.64 0
2017-08-17 $2.28 $2.28 $2.28 $2.28 $1.64 4,139
2017-08-16 $2.32 $2.32 $2.32 $2.32 $1.66 330
2017-08-15 $2.31 $2.31 $2.31 $2.31 $1.66 0
2017-08-14 $2.31 $2.31 $2.31 $2.31 $1.66 1,653
2017-08-10 $2.27 $2.27 $2.27 $2.27 $1.63 9,463
2017-08-09 $2.35 $2.35 $2.35 $2.35 $1.69 250
2017-08-08 $2.33 $2.33 $2.33 $2.33 $1.67 1,530
2017-08-07 $2.34 $2.34 $2.31 $2.31 $1.66 25,530
2017-08-04 $2.30 $2.30 $2.30 $2.30 $1.65 3,935
2017-08-02 $2.30 $2.30 $2.30 $2.30 $1.65 0
2017-08-01 $2.30 $2.31 $2.30 $2.30 $1.65 28,613
2017-07-31 $2.29 $2.29 $2.29 $2.29 $1.64 0
2017-07-28 $2.29 $2.29 $2.29 $2.29 $1.64 0
2017-07-27 $2.29 $2.29 $2.29 $2.29 $1.64 600
2017-07-26 $2.26 $2.29 $2.25 $2.29 $1.64 5,316
2017-07-25 $2.25 $2.25 $2.25 $2.25 $1.61 0
2017-07-24 $2.25 $2.25 $2.25 $2.25 $1.61 0
2017-07-21 $2.25 $2.25 $2.25 $2.25 $1.61 0
2017-07-20 $2.25 $2.25 $2.25 $2.25 $1.61 0
2017-07-19 $2.25 $2.25 $2.25 $2.25 $1.61 0
2017-07-18 $2.25 $2.25 $2.25 $2.25 $1.61 0
2017-07-14 $2.25 $2.25 $2.25 $2.25 $1.61 429
2017-07-13 $2.26 $2.26 $2.25 $2.25 $1.61 600
2017-07-12 $2.24 $2.24 $2.24 $2.24 $1.61 1,000
2017-07-07 $2.24 $2.24 $2.24 $2.24 $1.61 358
2017-07-06 $2.24 $2.24 $2.24 $2.24 $1.60 194
2017-07-03 $2.16 $2.16 $2.15 $2.15 $1.54 2,500
2017-06-29 $2.24 $2.24 $2.24 $2.24 $1.61 542
2017-06-28 $2.14 $2.14 $2.14 $2.14 $1.54 21,202
2017-06-26 $2.16 $2.16 $2.16 $2.16 $1.55 20,844
2017-06-23 $2.15 $2.15 $2.15 $2.15 $1.54 9,425
2017-06-22 $2.13 $2.13 $2.13 $2.13 $1.53 0
2017-06-21 $2.12 $2.13 $2.11 $2.13 $1.53 44,897
2017-06-20 $2.15 $2.15 $2.15 $2.15 $1.54 499
2017-06-19 $2.20 $2.21 $2.20 $2.21 $1.59 17,787
2017-06-16 $2.18 $2.23 $2.14 $2.23 $1.60 1,700
2017-06-15 $2.31 $2.31 $2.28 $2.28 $1.64 8,439
2017-06-14 $2.38 $2.38 $2.37 $2.37 $1.70 4,521
2017-06-13 $2.38 $2.38 $2.38 $2.38 $1.71 424
2017-06-12 $2.36 $2.36 $2.33 $2.33 $1.67 6,838
2017-06-09 $2.30 $2.30 $2.27 $2.27 $1.63 13,999
2017-06-08 $2.33 $2.33 $2.33 $2.33 $1.67 1,138
2017-06-07 $2.37 $2.37 $2.37 $2.37 $1.70 0
2017-06-06 $2.36 $2.37 $2.36 $2.37 $1.70 4,459
2017-06-05 $2.34 $2.34 $2.34 $2.34 $1.68 5,593
2017-06-02 $2.38 $2.38 $2.38 $2.38 $1.71 1,000
2017-06-01 $2.36 $2.36 $2.36 $2.36 $1.69 0
2017-05-31 $2.36 $2.36 $2.36 $2.36 $1.69 4,754
2017-05-30 $2.36 $2.36 $2.36 $2.36 $1.69 350
2017-05-26 $2.45 $2.45 $2.45 $2.45 $1.76 0
2017-05-25 $2.45 $2.45 $2.45 $2.45 $1.76 1,029
2017-05-24 $2.38 $2.39 $2.38 $2.39 $1.71 3,120
2017-05-23 $2.41 $2.41 $2.37 $2.39 $1.71 40,146
2017-05-22 $2.39 $2.39 $2.39 $2.39 $1.71 1,342
2017-05-19 $2.35 $2.40 $2.35 $2.40 $1.72 3,099
2017-05-18 $2.30 $2.30 $2.30 $2.30 $1.65 0
2017-05-17 $2.30 $2.30 $2.30 $2.30 $1.65 0
2017-05-16 $2.30 $2.30 $2.30 $2.30 $1.65 1,251
2017-05-15 $2.30 $2.30 $2.30 $2.30 $1.65 0
2017-05-12 $2.30 $2.30 $2.30 $2.30 $1.65 0
2017-05-11 $2.30 $2.30 $2.30 $2.30 $1.65 0
2017-05-10 $2.30 $2.30 $2.30 $2.30 $1.65 57,000
2017-05-09 $2.30 $2.30 $2.30 $2.30 $1.65 0
2017-05-08 $2.35 $2.35 $2.30 $2.30 $1.65 1,873
2017-05-05 $2.36 $2.36 $2.36 $2.36 $1.69 3,021
2017-05-04 $2.36 $2.36 $2.36 $2.36 $1.69 0
2017-05-03 $2.36 $2.36 $2.36 $2.36 $1.69 0
2017-05-02 $2.37 $2.37 $2.36 $2.36 $1.69 7,603
2017-05-01 $2.35 $2.35 $2.35 $2.35 $1.69 0
2017-04-28 $2.35 $2.35 $2.35 $2.35 $1.69 3,824
2017-04-27 $2.25 $2.25 $2.25 $2.25 $1.61 0
2017-04-26 $2.25 $2.25 $2.25 $2.25 $1.61 0
2017-04-25 $2.25 $2.25 $2.25 $2.25 $1.61 0
2017-04-24 $2.25 $2.25 $2.25 $2.25 $1.61 1,460
2017-04-21 $2.25 $2.25 $2.25 $2.25 $1.61 1,691
2017-04-20 $2.26 $2.26 $2.21 $2.21 $1.59 5,271
2017-04-19 $2.23 $2.23 $2.23 $2.23 $1.60 0
2017-04-18 $2.23 $2.23 $2.23 $2.23 $1.60 500
2017-04-17 $2.35 $2.35 $2.25 $2.25 $1.61 2,622
2017-04-13 $2.30 $2.30 $2.26 $2.26 $1.62 10,690
2017-04-12 $2.33 $2.33 $2.29 $2.29 $1.64 1,851
2017-04-11 $2.39 $2.39 $2.39 $2.39 $1.71 5,784
2017-04-10 $2.39 $2.39 $2.39 $2.39 $1.71 900
2017-04-07 $2.33 $2.33 $2.33 $2.33 $1.67 1,276
2017-04-06 $2.28 $2.28 $2.28 $2.28 $1.64 0
2017-04-05 $2.28 $2.28 $2.28 $2.28 $1.64 0
2017-04-04 $2.28 $2.28 $2.28 $2.28 $1.64 18,300
2017-04-03 $2.36 $2.36 $2.36 $2.36 $1.69 0
2017-03-31 $2.35 $2.36 $2.35 $2.36 $1.69 243,347
2017-03-30 $2.34 $2.34 $2.34 $2.34 $1.68 0
2017-03-29 $2.34 $2.34 $2.34 $2.34 $1.68 5,000
2017-03-28 $2.38 $2.38 $2.38 $2.38 $1.71 1,000
2017-03-27 $2.38 $2.38 $2.37 $2.37 $1.70 3,163
2017-03-24 $2.37 $2.37 $2.37 $2.37 $1.70 1,554
2017-03-23 $2.40 $2.40 $2.40 $2.40 $1.72 7,779
2017-03-22 $2.30 $2.30 $2.30 $2.30 $1.65 8,700
2017-03-21 $2.31 $2.31 $2.31 $2.31 $1.66 0
2017-03-20 $2.31 $2.31 $2.31 $2.31 $1.66 400
2017-03-17 $2.30 $2.30 $2.30 $2.30 $1.65 320
2017-03-16 $2.31 $2.31 $2.31 $2.31 $1.66 0
2017-03-15 $2.31 $2.31 $2.31 $2.31 $1.66 0
2017-03-14 $2.31 $2.31 $2.31 $2.31 $1.66 0
2017-03-13 $2.34 $2.34 $2.29 $2.31 $1.66 13,723
2017-03-10 $2.27 $2.27 $2.27 $2.27 $1.63 500
2017-03-09 $2.28 $2.28 $2.28 $2.28 $1.64 0
2017-03-08 $2.28 $2.28 $2.28 $2.28 $1.64 0
2017-03-07 $2.28 $2.28 $2.28 $2.28 $1.64 4,672
2017-03-06 $2.35 $2.35 $2.30 $2.30 $1.65 1,273
2017-03-03 $2.31 $2.31 $2.31 $2.31 $1.66 500
2017-03-02 $2.32 $2.32 $2.32 $2.32 $1.66 0
2017-03-01 $2.32 $2.32 $2.32 $2.32 $1.66 200
2017-02-28 $2.34 $2.34 $2.34 $2.34 $1.68 0
2017-02-27 $2.38 $2.38 $2.34 $2.34 $1.68 7,823
2017-02-24 $2.37 $2.37 $2.36 $2.36 $1.69 5,867
2017-02-23 $2.39 $2.39 $2.38 $2.38 $1.71 45,987
2017-02-22 $2.39 $2.39 $2.38 $2.39 $1.71 10,270
2017-02-21 $2.46 $2.46 $2.46 $2.46 $1.76 0
2017-02-17 $2.46 $2.46 $2.46 $2.46 $1.76 1,028
2017-02-16 $2.44 $2.44 $2.44 $2.44 $1.75 900
2017-02-15 $2.42 $2.42 $2.42 $2.42 $1.74 4,000
2017-02-14 $2.49 $2.49 $2.49 $2.49 $1.79 0
2017-02-13 $2.49 $2.49 $2.49 $2.49 $1.79 354
2017-02-10 $2.44 $2.46 $2.44 $2.45 $1.76 16,753
2017-02-09 $2.43 $2.43 $2.43 $2.43 $1.74 0
2017-02-08 $2.43 $2.43 $2.43 $2.43 $1.74 1,069
2017-02-07 $2.40 $2.45 $2.40 $2.45 $1.76 1,436
2017-02-06 $2.38 $2.38 $2.38 $2.38 $1.71 390
2017-02-03 $2.44 $2.50 $2.44 $2.50 $1.79 9,923
2017-02-02 $2.50 $2.50 $2.50 $2.50 $1.79 71,297
2017-02-01 $2.45 $2.45 $2.45 $2.45 $1.76 0
2017-01-31 $2.45 $2.45 $2.45 $2.45 $1.76 0
2017-01-30 $2.45 $2.45 $2.45 $2.45 $1.76 5,168
2017-01-27 $2.64 $2.64 $2.56 $2.56 $1.84 4,500
2017-01-26 $2.35 $2.35 $2.35 $2.35 $1.69 25,312
2017-01-25 $2.39 $2.39 $2.35 $2.35 $1.69 16,609
2017-01-24 $2.42 $2.42 $2.42 $2.42 $1.74 7,975
2017-01-23 $2.42 $2.42 $2.42 $2.42 $1.74 26,861
2017-01-20 $2.42 $2.47 $2.42 $2.47 $1.77 2,381
2017-01-19 $2.48 $2.48 $2.48 $2.48 $1.78 70,270
2017-01-18 $2.47 $2.47 $2.47 $2.47 $1.77 100
2017-01-17 $2.48 $2.53 $2.47 $2.53 $1.81 3,908
2017-01-13 $2.51 $2.51 $2.51 $2.51 $1.80 0
2017-01-12 $2.51 $2.51 $2.51 $2.51 $1.80 0
2017-01-11 $2.51 $2.51 $2.51 $2.51 $1.80 2,852
2017-01-10 $2.59 $2.59 $2.57 $2.57 $1.84 700
2017-01-09 $2.43 $2.43 $2.43 $2.43 $1.74 11,293
2017-01-06 $2.44 $2.44 $2.43 $2.43 $1.74 697
2017-01-05 $2.55 $2.55 $2.55 $2.55 $1.83 1,710
2017-01-04 $2.55 $2.55 $2.55 $2.55 $1.83 6,000
2017-01-03 $2.49 $2.55 $2.49 $2.55 $1.83 6,126
2016-12-30 $2.53 $2.53 $2.51 $2.51 $1.80 13,300
2016-12-29 $2.49 $2.50 $2.49 $2.50 $1.79 885
2016-12-28 $2.50 $2.50 $2.50 $2.50 $1.79 16,750
2016-12-27 $2.50 $2.50 $2.50 $2.50 $1.79 480
2016-12-23 $2.50 $2.50 $2.50 $2.50 $1.79 4,797
2016-12-22 $2.49 $2.53 $2.49 $2.53 $1.81 26,420
2016-12-21 $2.49 $2.49 $2.49 $2.49 $1.79 8,135
2016-12-20 $2.49 $2.49 $2.49 $2.49 $1.79 1,890
2016-12-19 $2.47 $2.47 $2.47 $2.47 $1.77 26,069
2016-12-16 $2.49 $2.49 $2.48 $2.48 $1.78 4,884
2016-12-15 $2.57 $2.57 $2.57 $2.57 $1.84 1,353
2016-12-14 $2.62 $2.62 $2.57 $2.57 $1.84 45,114
2016-12-13 $2.60 $2.60 $2.60 $2.60 $1.87 26,868
2016-12-12 $2.68 $2.68 $2.68 $2.68 $1.92 1,950
2016-12-09 $2.74 $2.74 $2.72 $2.72 $1.95 1,300
2016-12-08 $2.68 $2.68 $2.68 $2.68 $1.92 0
2016-12-07 $2.68 $2.68 $2.68 $2.68 $1.92 5,572
2016-12-06 $2.62 $2.62 $2.62 $2.62 $1.88 3,172
2016-12-05 $2.72 $2.72 $2.71 $2.71 $1.94 107,811
2016-12-02 $2.56 $2.58 $2.56 $2.58 $1.85 1,350
2016-12-01 $2.58 $2.58 $2.58 $2.58 $1.85 51,522
2016-11-30 $2.58 $2.58 $2.58 $2.58 $1.85 27,378
2016-11-29 $2.63 $2.63 $2.63 $2.63 $1.89 0
2016-11-28 $2.63 $2.63 $2.63 $2.63 $1.89 0
2016-11-25 $2.61 $2.63 $2.61 $2.63 $1.89 20,062
2016-11-23 $2.69 $2.69 $2.69 $2.69 $1.93 0
2016-11-22 $2.69 $2.69 $2.69 $2.69 $1.93 20,139
2016-11-21 $2.64 $2.65 $2.64 $2.64 $1.89 6,665
2016-11-18 $2.63 $2.63 $2.63 $2.63 $1.89 0
2016-11-17 $2.63 $2.63 $2.63 $2.63 $1.89 0
2016-11-16 $2.64 $2.64 $2.63 $2.63 $1.89 454,126
2016-11-15 $2.67 $2.67 $2.67 $2.67 $1.92 5,300
2016-11-14 $2.46 $2.46 $2.46 $2.46 $1.76 0
2016-11-11 $2.46 $2.46 $2.46 $2.46 $1.76 0
2016-11-10 $2.46 $2.46 $2.46 $2.46 $1.76 0
2016-11-09 $2.46 $2.46 $2.46 $2.46 $1.76 25,599
2016-11-08 $2.48 $2.48 $2.48 $2.48 $1.78 630
2016-11-07 $2.47 $2.47 $2.47 $2.47 $1.77 154
2016-11-04 $2.59 $2.59 $2.59 $2.59 $1.86 0
2016-11-03 $2.60 $2.60 $2.59 $2.59 $1.86 1,819
2016-11-02 $2.59 $2.59 $2.55 $2.55 $1.83 47,193
2016-11-01 $2.59 $2.59 $2.59 $2.59 $1.86 392
2016-10-31 $2.60 $2.60 $2.60 $2.60 $1.87 1,000
2016-10-28 $2.60 $2.60 $2.60 $2.60 $1.87 1,090
2016-10-27 $2.59 $2.59 $2.59 $2.59 $1.86 0
2016-10-26 $2.59 $2.59 $2.59 $2.59 $1.86 340
2016-10-25 $2.58 $2.58 $2.58 $2.58 $1.85 45,398
2016-10-24 $2.60 $2.60 $2.60 $2.60 $1.87 352
2016-10-21 $2.55 $2.55 $2.55 $2.55 $1.83 8,597
2016-10-20 $2.56 $2.56 $2.56 $2.56 $1.84 39,304
2016-10-19 $2.61 $2.62 $2.61 $2.62 $1.88 20,607
2016-10-18 $2.53 $2.57 $2.53 $2.57 $1.84 4,065
2016-10-17 $2.46 $2.46 $2.46 $2.46 $1.76 1
2016-10-14 $2.46 $2.46 $2.46 $2.46 $1.76 4,134
2016-10-13 $2.43 $2.43 $2.43 $2.43 $1.74 0
2016-10-12 $2.43 $2.43 $2.43 $2.43 $1.74 39,354
2016-10-11 $2.52 $2.52 $2.52 $2.52 $1.80 0
2016-10-10 $2.52 $2.52 $2.52 $2.52 $1.80 606
2016-10-07 $2.49 $2.49 $2.46 $2.46 $1.76 10,650
2016-10-06 $2.53 $2.53 $2.53 $2.53 $1.81 142
2016-10-05 $2.70 $2.74 $2.65 $2.65 $1.90 70,381
2016-10-04 $2.35 $2.35 $2.35 $2.35 $1.69 0
2016-10-03 $2.35 $2.35 $2.35 $2.35 $1.69 250
2016-09-30 $2.34 $2.35 $2.34 $2.35 $1.69 1,280
2016-09-29 $2.35 $2.35 $2.35 $2.35 $1.69 854
2016-09-28 $2.36 $2.36 $2.36 $2.36 $1.69 0
2016-09-27 $2.36 $2.36 $2.36 $2.36 $1.69 0
2016-09-26 $2.36 $2.36 $2.36 $2.36 $1.69 0
2016-09-23 $2.36 $2.36 $2.36 $2.36 $1.69 8,737
2016-09-22 $2.37 $2.37 $2.36 $2.36 $1.69 7,883
2016-09-21 $2.29 $2.29 $2.29 $2.29 $1.64 0
2016-09-20 $2.29 $2.29 $2.29 $2.29 $1.64 250
2016-09-19 $2.28 $2.29 $2.28 $2.29 $1.64 7,855
2016-09-16 $2.20 $2.20 $2.20 $2.20 $1.58 1,150
2016-09-15 $2.18 $2.24 $2.18 $2.24 $1.61 54,537
2016-09-14 $2.13 $2.13 $2.12 $2.12 $1.52 2,500
2016-09-13 $2.09 $2.09 $2.09 $2.09 $1.50 3,128
2016-09-12 $2.17 $2.17 $2.16 $2.16 $1.55 2,364
2016-09-09 $2.19 $2.19 $2.19 $2.19 $1.57 250
2016-09-08 $2.28 $2.28 $2.28 $2.28 $1.64 0
2016-09-07 $2.30 $2.30 $2.27 $2.28 $1.64 2,124
2016-09-06 $2.27 $2.27 $2.27 $2.27 $1.63 15,114
2016-09-02 $2.21 $2.21 $2.21 $2.21 $1.59 0
2016-09-01 $2.25 $2.27 $2.21 $2.21 $1.59 18,350
2016-08-31 $2.18 $2.18 $2.18 $2.18 $1.56 574
2016-08-30 $2.13 $2.13 $2.12 $2.12 $1.52 5,650
2016-08-29 $2.11 $2.13 $2.11 $2.11 $1.51 2,700
2016-08-26 $2.19 $2.19 $2.17 $2.17 $1.56 3,509
2016-08-25 $2.19 $2.19 $2.19 $2.19 $1.57 0
2016-08-24 $2.17 $2.20 $2.15 $2.19 $1.57 38,976
2016-08-23 $2.17 $2.18 $2.17 $2.17 $1.56 4,079
2016-08-22 $2.01 $2.01 $2.01 $2.01 $1.44 0
2016-08-19 $2.01 $2.01 $2.01 $2.01 $1.44 0
2016-08-18 $2.01 $2.01 $2.01 $2.01 $1.44 0
2016-08-17 $2.01 $2.05 $2.01 $2.01 $1.44 45,700
2016-08-16 $2.02 $2.06 $2.02 $2.03 $1.46 137,332
2016-08-15 $2.10 $2.10 $2.10 $2.10 $1.51 0
2016-08-12 $2.10 $2.10 $2.10 $2.10 $1.51 35,557
2016-08-11 $2.01 $2.01 $2.01 $2.01 $1.44 33,986
2016-08-10 $2.04 $2.07 $2.04 $2.07 $1.48 8,326
2016-08-09 $2.05 $2.05 $2.05 $2.05 $1.47 36,028
2016-08-08 $2.05 $2.05 $2.05 $2.05 $1.47 1,199
2016-08-05 $2.00 $2.00 $2.00 $2.00 $1.43 720
2016-08-04 $2.06 $2.06 $2.06 $2.06 $1.48 63,179
2016-08-03 $2.02 $2.05 $2.02 $2.03 $1.46 79,701
2016-08-02 $2.08 $2.09 $2.04 $2.09 $1.50 19,722
2016-08-01 $2.09 $2.09 $2.09 $2.09 $1.50 0
2016-07-29 $2.05 $2.09 $2.05 $2.09 $1.50 230
2016-07-28 $2.04 $2.08 $2.03 $2.03 $1.46 11,083
2016-07-27 $2.07 $2.07 $2.07 $2.07 $1.48 0
2016-07-26 $2.02 $2.07 $2.02 $2.07 $1.48 3,597
2016-07-25 $2.15 $2.15 $2.15 $2.15 $1.54 19,461
2016-07-22 $2.07 $2.11 $2.07 $2.11 $1.52 2,461
2016-07-21 $2.08 $2.08 $2.08 $2.08 $1.49 890
2016-07-20 $2.12 $2.12 $2.12 $2.12 $1.52 0
2016-07-19 $2.13 $2.13 $2.12 $2.12 $1.52 3,400
2016-07-18 $2.18 $2.18 $2.18 $2.18 $1.56 1,065
2016-07-15 $2.21 $2.21 $2.21 $2.21 $1.59 1,797
2016-07-14 $2.23 $2.26 $2.23 $2.26 $1.62 2,205
2016-07-13 $2.20 $2.20 $2.20 $2.20 $1.58 1,000
2016-07-12 $2.21 $2.24 $2.21 $2.24 $1.61 1,721
2016-07-11 $2.13 $2.13 $2.13 $2.13 $1.53 4,761
2016-07-08 $2.10 $2.10 $2.10 $2.10 $1.51 1,500
2016-07-07 $2.13 $2.13 $2.13 $2.13 $1.53 0
2016-07-06 $2.09 $2.13 $2.09 $2.13 $1.53 2,363
2016-07-05 $2.27 $2.27 $2.27 $2.27 $1.63 400
2016-07-01 $2.32 $2.32 $2.32 $2.32 $1.66 0
2016-06-30 $2.32 $2.32 $2.32 $2.32 $1.66 820
2016-06-29 $2.28 $2.28 $2.28 $2.28 $1.64 1,850
2016-06-28 $2.16 $2.16 $2.16 $2.16 $1.55 600
2016-06-27 $2.00 $2.00 $2.00 $2.00 $1.43 1,837
2016-06-24 $2.33 $2.33 $2.16 $2.16 $1.55 13,669
2016-06-23 $2.49 $2.49 $2.46 $2.46 $1.76 2,840
2016-06-22 $2.44 $2.44 $2.44 $2.44 $1.75 1,061
2016-06-21 $2.38 $2.38 $2.38 $2.38 $1.71 39,061
2016-06-20 $2.35 $2.35 $2.34 $2.34 $1.68 100,875
2016-06-17 $2.18 $2.18 $2.18 $2.18 $1.56 8,535
2016-06-16 $2.16 $2.16 $2.16 $2.16 $1.55 1,546
2016-06-15 $2.18 $2.18 $2.12 $2.12 $1.52 4,620
2016-06-14 $2.08 $2.08 $2.08 $2.08 $1.49 4,179
2016-06-13 $2.09 $2.09 $2.09 $2.09 $1.50 1,131
2016-06-10 $2.19 $2.22 $2.16 $2.16 $1.55 6,852
2016-06-09 $2.30 $2.30 $2.29 $2.29 $1.64 8,405
2016-06-08 $2.30 $2.30 $2.30 $2.30 $1.65 15,427
2016-06-07 $2.33 $2.33 $2.33 $2.33 $1.67 12,790
2016-06-06 $2.33 $2.33 $2.33 $2.33 $1.67 2,123
2016-06-03 $2.43 $2.43 $2.43 $2.43 $1.74 0
2016-06-02 $2.43 $2.43 $2.43 $2.43 $1.74 1,099
2016-06-01 $2.38 $2.38 $2.38 $2.38 $1.71 8,663
2016-05-31 $2.45 $2.45 $2.45 $2.45 $1.76 0
2016-05-27 $2.45 $2.45 $2.45 $2.45 $1.76 0
2016-05-26 $2.45 $2.45 $2.45 $2.45 $1.76 1,730
2016-05-25 $2.42 $2.44 $2.42 $2.44 $1.75 5,960
2016-05-24 $2.48 $2.48 $2.48 $2.48 $1.78 6,245
2016-05-23 $2.37 $2.37 $2.37 $2.37 $1.70 0
2016-05-20 $2.36 $2.37 $2.36 $2.37 $1.70 43,292
2016-05-19 $2.34 $2.34 $2.34 $2.34 $1.68 1,000
2016-05-18 $2.35 $2.35 $2.35 $2.35 $1.69 7,800
2016-05-17 $2.36 $2.41 $2.36 $2.41 $1.73 3,354
2016-05-16 $2.40 $2.40 $2.40 $2.40 $1.72 7,514
2016-05-13 $2.29 $2.30 $2.29 $2.30 $1.65 9,458
2016-05-12 $2.29 $2.29 $2.29 $2.29 $1.64 0
2016-05-11 $2.29 $2.29 $2.29 $2.29 $1.64 1,333
2016-05-10 $2.27 $2.27 $2.27 $2.27 $1.63 0
2016-05-09 $2.27 $2.27 $2.27 $2.27 $1.63 211
2016-05-06 $2.32 $2.32 $2.32 $2.32 $1.66 24,900
2016-05-05 $2.32 $2.32 $2.32 $2.32 $1.66 0
2016-05-04 $2.38 $2.38 $2.32 $2.32 $1.66 33,610
2016-05-03 $2.46 $2.46 $2.44 $2.44 $1.75 5,075
2016-05-02 $2.53 $2.53 $2.53 $2.53 $1.81 0
2016-04-29 $2.53 $2.53 $2.53 $2.53 $1.81 0
2016-04-28 $2.53 $2.53 $2.53 $2.53 $1.81 0
2016-04-27 $2.54 $2.54 $2.53 $2.53 $1.81 35,035
2016-04-26 $2.67 $2.67 $2.67 $2.67 $1.92 0
2016-04-25 $2.67 $2.67 $2.67 $2.67 $1.92 0
2016-04-22 $2.66 $2.67 $2.65 $2.67 $1.92 15,839
2016-04-21 $2.64 $2.64 $2.63 $2.64 $1.89 6,810
2016-04-20 $2.60 $2.61 $2.58 $2.58 $1.85 57,748
2016-04-19 $2.59 $2.60 $2.59 $2.60 $1.86 10,400
2016-04-18 $2.53 $2.53 $2.53 $2.53 $1.81 0
2016-04-15 $2.53 $2.53 $2.53 $2.53 $1.81 7,915
2016-04-14 $2.50 $2.50 $2.50 $2.50 $1.79 8,000
2016-04-13 $2.65 $2.65 $2.58 $2.58 $1.85 6,740
2016-04-12 $2.73 $2.73 $2.73 $2.73 $1.96 0
2016-04-11 $2.73 $2.73 $2.73 $2.73 $1.96 3,183
2016-04-08 $2.67 $2.71 $2.67 $2.67 $1.92 17,562
2016-04-07 $2.68 $2.68 $2.68 $2.68 $1.92 0
2016-04-06 $2.66 $2.69 $2.65 $2.68 $1.92 3,200
2016-04-05 $2.68 $2.68 $2.68 $2.68 $1.92 0
2016-04-04 $2.68 $2.68 $2.68 $2.68 $1.92 50
2016-04-01 $2.65 $2.68 $2.65 $2.68 $1.92 9,129
2016-03-31 $2.67 $2.67 $2.67 $2.67 $1.92 0
2016-03-30 $2.67 $2.67 $2.67 $2.67 $1.92 0
2016-03-29 $2.67 $2.67 $2.67 $2.67 $1.92 0
2016-03-28 $2.70 $2.70 $2.67 $2.67 $1.92 3,615
2016-03-24 $2.67 $2.68 $2.66 $2.66 $1.91 19,115
2016-03-23 $2.77 $2.77 $2.76 $2.77 $1.99 4,935
2016-03-22 $2.84 $2.85 $2.83 $2.84 $2.04 42,410
2016-03-21 $2.82 $2.82 $2.81 $2.81 $2.02 46,288
2016-03-18 $2.83 $2.83 $2.80 $2.80 $2.01 35,050
2016-03-17 $2.82 $2.82 $2.77 $2.78 $1.99 48,623
2016-03-16 $2.66 $2.67 $2.66 $2.67 $1.92 38,573
2016-03-15 $2.74 $2.74 $2.74 $2.74 $1.97 0
2016-03-14 $2.77 $2.77 $2.74 $2.74 $1.97 1,224
2016-03-11 $2.70 $2.70 $2.70 $2.70 $1.94 0
2016-03-10 $2.70 $2.70 $2.70 $2.70 $1.94 800
2016-03-09 $2.76 $2.76 $2.75 $2.75 $1.97 945
2016-03-08 $2.76 $2.78 $2.76 $2.78 $1.99 2,441
2016-03-07 $2.68 $2.73 $2.68 $2.71 $1.94 9,005
2016-03-04 $2.69 $2.70 $2.69 $2.69 $1.93 18,100
2016-03-03 $2.64 $2.66 $2.63 $2.66 $1.91 14,760
2016-03-02 $2.52 $2.52 $2.51 $2.51 $1.80 12,936
2016-03-01 $2.52 $2.55 $2.51 $2.55 $1.83 2,840
2016-02-29 $2.47 $2.50 $2.47 $2.50 $1.79 6,549
2016-02-26 $2.56 $2.56 $2.56 $2.56 $1.84 24,085
2016-02-25 $2.51 $2.51 $2.51 $2.51 $1.80 10,435
2016-02-24 $2.51 $2.51 $2.51 $2.51 $1.80 0
2016-02-23 $2.51 $2.52 $2.51 $2.51 $1.80 70,070
2016-02-22 $2.60 $2.60 $2.60 $2.60 $1.87 2,654
2016-02-19 $2.61 $2.61 $2.60 $2.60 $1.87 16,649
2016-02-18 $2.65 $2.65 $2.64 $2.64 $1.89 303,850
2016-02-17 $2.65 $2.65 $2.65 $2.65 $1.90 48,566
2016-02-16 $2.57 $2.57 $2.57 $2.57 $1.84 2,756
2016-02-12 $2.56 $2.56 $2.56 $2.56 $1.84 2,190
2016-02-11 $2.60 $2.60 $2.60 $2.60 $1.87 25,125
2016-02-10 $2.60 $2.60 $2.60 $2.60 $1.87 91,605
2016-02-09 $2.52 $2.52 $2.52 $2.52 $1.81 34,757
2016-02-08 $2.45 $2.47 $2.45 $2.47 $1.77 3,855
2016-02-05 $2.47 $2.47 $2.47 $2.47 $1.77 6,534
2016-02-04 $2.47 $2.47 $2.47 $2.47 $1.77 0
2016-02-03 $2.44 $2.47 $2.42 $2.47 $1.77 103,175
2016-02-02 $2.46 $2.46 $2.46 $2.46 $1.76 450
2016-02-01 $2.47 $2.47 $2.47 $2.47 $1.77 1,391
2016-01-29 $2.48 $2.50 $2.48 $2.50 $1.79 16,237
2016-01-28 $2.41 $2.43 $2.41 $2.43 $1.74 2,673
2016-01-27 $2.26 $2.26 $2.25 $2.25 $1.61 121,894
2016-01-26 $2.33 $2.33 $2.28 $2.28 $1.64 51,093
2016-01-25 $2.21 $2.24 $2.19 $2.19 $1.57 10,074
2016-01-22 $2.28 $2.30 $2.27 $2.29 $1.64 9,394
2016-01-21 $2.14 $2.20 $2.14 $2.20 $1.58 25,318
2016-01-20 $2.17 $2.20 $2.12 $2.20 $1.58 101,130
2016-01-19 $2.28 $2.28 $2.26 $2.26 $1.62 6,470
2016-01-15 $2.37 $2.37 $2.30 $2.35 $1.69 23,203
2016-01-14 $2.37 $2.37 $2.36 $2.36 $1.69 5,355
2016-01-13 $2.28 $2.30 $2.28 $2.30 $1.65 4,602
2016-01-12 $2.21 $2.21 $2.21 $2.21 $1.59 15,764
2016-01-11 $2.13 $2.13 $2.13 $2.13 $1.53 66,140
2016-01-08 $2.13 $2.13 $2.11 $2.11 $1.51 71,723
2016-01-07 $2.03 $2.04 $2.00 $2.04 $1.46 14,665
2016-01-06 $2.05 $2.06 $2.04 $2.04 $1.46 57,794
2016-01-05 $2.14 $2.15 $2.08 $2.08 $1.49 76,225
2016-01-04 $2.09 $2.13 $2.05 $2.09 $1.50 22,026
2015-12-31 $2.23 $2.23 $2.18 $2.18 $1.56 33,217
2015-12-30 $2.26 $2.26 $2.22 $2.22 $1.59 137,249
2015-12-29 $2.19 $2.25 $2.19 $2.21 $1.59 59,793
2015-12-28 $2.23 $2.26 $2.20 $2.26 $1.62 31,505
2015-12-24 $2.27 $2.27 $2.24 $2.24 $1.61 47,912
2015-12-23 $2.23 $2.28 $2.23 $2.25 $1.61 105,042
2015-12-22 $2.13 $2.15 $2.13 $2.15 $1.55 417,018
2015-12-21 $2.16 $2.19 $2.15 $2.15 $1.54 32,846
2015-12-18 $2.17 $2.17 $2.11 $2.12 $1.52 62,209
2015-12-17 $2.22 $2.22 $2.19 $2.20 $1.58 3,961
2015-12-16 $2.21 $2.29 $2.21 $2.29 $1.64 87,769
2015-12-15 $2.25 $2.27 $2.23 $2.23 $1.60 29,369
2015-12-14 $2.20 $2.22 $2.17 $2.20 $1.58 52,096
2015-12-11 $2.22 $2.22 $2.17 $2.17 $1.56 29,376
2015-12-10 $2.31 $2.31 $2.28 $2.28 $1.64 23,240
2015-12-09 $2.31 $2.35 $2.27 $2.32 $1.66 636,503
2015-12-08 $2.34 $2.34 $2.32 $2.32 $1.66 11,373
2015-12-07 $2.39 $2.39 $2.36 $2.36 $1.69 4,002
2015-12-04 $2.47 $2.47 $2.45 $2.45 $1.76 10,841
2015-12-03 $2.45 $2.45 $2.45 $2.45 $1.76 8,840
2015-12-02 $2.53 $2.53 $2.48 $2.49 $1.78 21,508
2015-12-01 $2.52 $2.54 $2.51 $2.54 $1.82 12,826
2015-11-30 $2.55 $2.55 $2.53 $2.53 $1.81 1,270
2015-11-27 $2.55 $2.57 $2.54 $2.57 $1.84 1,181,251
2015-11-25 $2.52 $2.57 $2.51 $2.53 $1.81 10,010
2015-11-24 $2.46 $2.51 $2.46 $2.51 $1.80 55,720
2015-11-23 $2.54 $2.54 $2.49 $2.49 $1.78 15,776
2015-11-20 $2.67 $2.67 $2.59 $2.59 $1.86 88,942
2015-11-19 $2.63 $2.65 $2.62 $2.65 $1.90 113,313
2015-11-18 $2.60 $2.60 $2.59 $2.59 $1.86 235,620
2015-11-17 $2.56 $2.59 $2.54 $2.54 $1.82 70,687
2015-11-16 $2.50 $2.55 $2.50 $2.52 $1.81 33,532
2015-11-13 $2.56 $2.57 $2.52 $2.57 $1.84 60,478
2015-11-12 $2.64 $2.65 $2.63 $2.65 $1.90 18,479
2015-11-11 $2.67 $2.67 $2.63 $2.63 $1.89 0
2015-11-10 $2.67 $2.67 $2.63 $2.63 $1.89 9,500
2015-11-09 $2.69 $2.73 $2.69 $2.73 $1.96 21,114
2015-11-06 $2.75 $2.75 $2.73 $2.73 $1.96 3,100
2015-11-05 $2.84 $2.84 $2.78 $2.78 $1.99 19,245
2015-11-04 $2.92 $2.92 $2.88 $2.88 $2.07 6,522
2015-11-03 $2.85 $2.87 $2.84 $2.87 $2.06 19,750
2015-11-02 $2.85 $2.87 $2.83 $2.84 $2.04 18,057
2015-10-30 $2.84 $2.84 $2.84 $2.84 $2.04 1,760
2015-10-29 $2.88 $2.88 $2.83 $2.83 $2.03 2,560
2015-10-28 $2.90 $2.90 $2.88 $2.88 $2.07 12,472
2015-10-27 $2.86 $2.87 $2.81 $2.81 $2.02 19,952
2015-10-26 $2.95 $2.95 $2.91 $2.91 $2.09 15,392
2015-10-23 $2.92 $2.92 $2.91 $2.91 $2.09 44,201
2015-10-22 $2.93 $2.93 $2.90 $2.90 $2.08 958
2015-10-21 $2.92 $2.92 $2.92 $2.92 $2.10 0
2015-10-20 $2.92 $2.92 $2.92 $2.92 $2.10 10,000
2015-10-19 $3.02 $3.02 $3.00 $3.00 $2.15 4,776
2015-10-16 $3.05 $3.05 $3.03 $3.03 $2.17 5,701
2015-10-15 $2.97 $2.97 $2.95 $2.96 $2.12 12,049
2015-10-14 $2.95 $2.98 $2.95 $2.98 $2.13 28,654
2015-10-13 $2.95 $2.95 $2.95 $2.95 $2.12 760
2015-10-12 $3.11 $3.11 $3.11 $3.11 $2.23 2,477
2015-10-09 $3.13 $3.13 $3.13 $3.13 $2.25 3,502
2015-10-08 $3.06 $3.10 $3.06 $3.08 $2.21 1,700
2015-10-07 $3.03 $3.03 $3.00 $3.00 $2.15 2,601
2015-10-06 $2.91 $2.91 $2.91 $2.91 $2.09 2,214
2015-10-05 $2.79 $2.79 $2.79 $2.79 $2.00 1,555
2015-10-02 $2.74 $2.74 $2.74 $2.74 $1.97 35,417
2015-10-01 $2.72 $2.72 $2.69 $2.69 $1.93 2,419
2015-09-30 $2.75 $2.79 $2.74 $2.79 $2.00 5,252
2015-09-29 $2.59 $2.61 $2.59 $2.60 $1.86 9,012
2015-09-28 $2.54 $2.54 $2.51 $2.51 $1.80 59,279
2015-09-25 $2.50 $2.56 $2.50 $2.56 $1.84 0
2015-09-24 $2.50 $2.56 $2.50 $2.56 $1.84 6,639
2015-09-23 $2.59 $2.61 $2.58 $2.61 $1.87 31,839
2015-09-22 $2.62 $2.62 $2.58 $2.58 $1.85 63,400
2015-09-21 $2.77 $2.79 $2.77 $2.78 $1.99 4,960
2015-09-18 $2.75 $2.75 $2.69 $2.69 $1.93 10,420
2015-09-17 $2.73 $2.73 $2.73 $2.73 $1.96 22,835
2015-09-16 $2.81 $2.81 $2.81 $2.81 $2.02 14,014
2015-09-15 $2.70 $2.75 $2.67 $2.75 $1.97 46,039
2015-09-14 $2.75 $2.75 $2.73 $2.73 $1.96 6,827
2015-09-11 $2.83 $2.83 $2.83 $2.83 $2.03 546
2015-09-10 $2.87 $2.91 $2.84 $2.91 $2.09 491,745
2015-09-09 $2.90 $2.92 $2.87 $2.88 $2.07 0
2015-09-08 $2.90 $2.92 $2.87 $2.88 $2.07 299,288
2015-09-04 $2.80 $2.82 $2.80 $2.82 $2.02 1,732
2015-09-03 $2.86 $2.86 $2.80 $2.80 $2.01 0
2015-09-02 $2.86 $2.86 $2.80 $2.80 $2.01 58,560
2015-09-01 $2.86 $2.87 $2.86 $2.87 $2.06 4,403
2015-08-31 $2.94 $2.94 $2.89 $2.89 $2.07 10,920
2015-08-28 $2.90 $2.90 $2.90 $2.90 $2.08 721
2015-08-27 $2.97 $2.97 $2.97 $2.97 $2.13 3,560
2015-08-26 $2.98 $2.98 $2.85 $2.85 $2.04 24,364
2015-08-25 $2.93 $2.93 $2.85 $2.85 $2.04 13,561
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.