TSR Inc (TSRI)

Exchange: NASDAQ

$10.09 ($0.06) 0.60%

Data as of Nov. 30, 2021

Nov. 30, 2021
TSR Inc - Daily Information
Click for more stock information on TSR Inc.
Daily Information Data
Date Nov. 30, 2021
Open $10.16
Previous Close $10.09
High $10.34
Low $9.83
Adjusted Open $10.16
Previous Adjusted Close $10.09
Adjusted High $10.34
Adjusted Low $9.83

About TSR Inc (TSRI)

TSR, Inc. is engaged in the business of providing contract computer programming services to its clients. The Company provides its clients with technical computer personnel to supplement their in-house information technology (IT) capabilities. The Company's clients for its contract computer programming services consist primarily of Fortune 1000 companies with technology budgets. During the year ended May 31, 2013, the Company provided IT staffing services to approximately 73 clients. The Company's contract computer programming services involve the provision of technical staff to clients to meet the specialized requirements of their IT operations. The Company has staffing capabilities in the areas of mainframe and mid-range computer operations, personal computers and client-server support, Internet and e-commerce operations, voice and data communications (including local and wide area networks).

Historical Stock Data for TSR Inc (TSRI)
Date Open High Low Close Adj.Close Volume
2021-11-18 $10.16 $10.34 $9.83 $10.09 $10.09 7,350
2021-11-17 $9.97 $10.54 $9.97 $10.03 $10.03 4,532
2021-11-16 $10.21 $10.21 $9.70 $9.82 $9.82 3,015
2021-11-15 $10.27 $10.53 $10.10 $10.22 $10.22 8,111
2021-11-12 $10.05 $10.45 $9.92 $10.08 $10.08 5,862
2021-11-11 $9.88 $10.09 $9.63 $9.92 $9.92 6,466
2021-11-10 $10.41 $10.51 $9.75 $9.87 $9.87 12,853
2021-11-09 $10.50 $10.67 $9.95 $10.48 $10.48 5,932
2021-11-08 $10.56 $10.73 $9.93 $10.43 $10.43 24,100
2021-11-05 $9.97 $11.14 $9.67 $10.45 $10.45 134,569
2021-11-04 $10.10 $10.71 $9.85 $9.85 $9.85 17,426
2021-11-03 $9.88 $10.35 $9.85 $10.12 $10.12 6,679
2021-11-02 $9.99 $10.18 $9.72 $9.75 $9.75 11,821
2021-11-01 $10.57 $10.85 $9.83 $9.95 $9.95 36,955
2021-10-29 $9.54 $11.00 $9.47 $10.56 $10.56 213,438
2021-10-28 $9.06 $9.30 $8.53 $8.99 $8.99 36,694
2021-10-27 $9.00 $9.23 $8.69 $8.94 $8.94 10,720
2021-10-26 $9.30 $9.30 $8.68 $8.94 $8.94 45,246
2021-10-25 $9.19 $10.11 $8.79 $9.22 $9.22 50,815
2021-10-22 $9.45 $9.57 $9.15 $9.30 $9.30 20,725
2021-10-21 $9.69 $9.90 $9.51 $9.60 $9.60 32,197
2021-10-20 $9.87 $9.88 $9.51 $9.85 $9.85 21,222
2021-10-19 $10.74 $10.74 $9.84 $10.00 $10.00 24,955
2021-10-18 $9.35 $10.75 $9.06 $10.75 $10.75 131,606
2021-10-15 $9.75 $10.19 $9.54 $10.02 $10.02 210,020
2021-10-14 $11.18 $12.09 $9.40 $10.28 $10.28 3,265,665
2021-10-13 $9.23 $9.49 $9.19 $9.19 $9.19 315,673
2021-10-12 $9.91 $9.91 $9.13 $9.16 $9.16 2,224
2021-10-11 $9.75 $9.79 $9.00 $9.25 $9.25 16,504
2021-10-08 $9.49 $9.75 $9.08 $9.75 $9.75 26,209
2021-10-07 $9.95 $10.15 $9.56 $9.79 $9.79 3,983
2021-10-06 $10.34 $10.34 $10.34 $10.34 $10.34 95
2021-10-05 $10.14 $10.34 $9.56 $10.34 $10.34 985
2021-10-04 $10.02 $10.13 $9.31 $9.95 $9.95 8,662
2021-10-01 $9.78 $10.12 $9.78 $10.11 $10.11 7,585
2021-09-30 $9.10 $9.91 $9.01 $9.65 $9.65 5,949
2021-09-29 $9.99 $10.21 $8.99 $9.24 $9.24 39,245
2021-09-28 $10.46 $10.61 $9.91 $9.93 $9.93 16,877
2021-09-27 $10.47 $11.10 $10.31 $10.51 $10.51 49,671
2021-09-24 $10.33 $10.55 $10.19 $10.52 $10.52 3,903
2021-09-23 $10.18 $10.58 $10.11 $10.36 $10.36 31,304
2021-09-22 $10.60 $11.06 $10.08 $10.14 $10.14 22,957
2021-09-21 $10.82 $11.15 $10.50 $10.51 $10.51 38,378
2021-09-20 $11.59 $11.59 $10.50 $10.67 $10.67 45,857
2021-09-17 $11.78 $12.25 $11.28 $11.75 $11.75 28,053
2021-09-16 $11.31 $11.88 $11.02 $11.79 $11.79 82,398
2021-09-15 $11.11 $11.32 $10.88 $11.08 $11.08 23,532
2021-09-14 $10.61 $11.24 $10.53 $11.01 $11.01 31,338
2021-09-13 $10.85 $11.19 $10.54 $10.62 $10.62 14,142
2021-09-10 $11.40 $11.64 $10.60 $10.80 $10.80 54,465
2021-09-09 $11.20 $13.12 $11.00 $11.61 $11.61 328,618
2021-09-08 $10.66 $11.85 $10.50 $11.08 $11.08 85,109
2021-09-07 $10.67 $11.22 $10.54 $10.62 $10.62 30,451
2021-09-03 $11.67 $12.27 $10.53 $11.13 $11.13 149,223
2021-09-02 $11.24 $16.80 $10.56 $13.09 $13.09 3,955,512
2021-09-01 $9.98 $12.00 $9.60 $11.02 $11.02 76,900
2021-08-31 $10.77 $10.77 $9.56 $9.98 $9.98 26,709
2021-08-30 $11.10 $11.66 $9.94 $10.77 $10.77 33,326
2021-08-27 $11.28 $13.94 $10.59 $11.00 $11.00 256,817
2021-08-26 $8.97 $12.22 $8.80 $11.00 $11.00 407,735
2021-08-25 $8.10 $9.32 $8.10 $9.24 $9.24 5,976
2021-08-24 $9.02 $9.06 $8.80 $9.05 $9.05 2,687
2021-08-23 $8.78 $9.40 $8.78 $8.88 $8.88 23,548
2021-08-20 $8.62 $8.94 $8.46 $8.46 $8.46 2,197
2021-08-19 $8.54 $8.76 $8.00 $8.76 $8.76 4,293
2021-08-18 $8.69 $8.69 $8.69 $8.69 $8.69 1,250
2021-08-17 $8.05 $8.63 $8.05 $8.36 $8.36 3,333
2021-08-16 $8.28 $8.74 $8.03 $8.74 $8.74 20,083
2021-08-13 $8.70 $9.06 $8.31 $8.31 $8.31 17,744
2021-08-12 $8.35 $8.79 $8.35 $8.77 $8.77 1,904
2021-08-11 $8.18 $8.50 $8.18 $8.50 $8.50 3,926
2021-08-10 $8.40 $8.63 $8.02 $8.30 $8.30 14,338
2021-08-09 $8.47 $9.07 $8.40 $8.60 $8.60 10,810
2021-08-06 $8.80 $8.80 $8.44 $8.61 $8.61 6,718
2021-08-05 $8.65 $8.99 $8.38 $8.79 $8.79 8,275
2021-08-04 $8.96 $9.01 $8.29 $8.80 $8.80 17,282
2021-08-03 $9.24 $9.25 $8.53 $8.87 $8.87 22,583
2021-08-02 $9.30 $9.89 $9.30 $9.61 $9.61 5,948
2021-07-30 $10.05 $10.34 $9.17 $9.30 $9.30 8,608
2021-07-29 $10.85 $10.85 $9.94 $10.02 $10.02 7,029
2021-07-28 $10.00 $10.43 $9.90 $10.33 $10.33 5,852
2021-07-27 $10.14 $10.47 $9.70 $10.31 $10.31 18,305
2021-07-26 $10.30 $10.90 $10.21 $10.53 $10.53 40,317
2021-07-23 $10.09 $10.59 $10.09 $10.30 $10.30 2,215
2021-07-22 $10.06 $10.70 $10.06 $10.10 $10.10 10,053
2021-07-21 $10.41 $10.57 $10.12 $10.12 $10.12 3,853
2021-07-20 $10.03 $10.43 $10.03 $10.22 $10.22 11,594
2021-07-19 $10.79 $10.79 $9.85 $10.61 $10.61 6,155
2021-07-16 $9.65 $11.58 $9.53 $10.75 $10.75 9,141
2021-07-15 $9.84 $10.72 $9.61 $9.97 $9.97 14,781
2021-07-14 $10.19 $10.81 $9.69 $9.98 $9.98 16,838
2021-07-13 $10.77 $11.34 $10.05 $10.29 $10.29 42,452
2021-07-12 $11.63 $12.25 $10.60 $10.70 $10.70 100,144
2021-07-09 $12.90 $12.99 $10.32 $11.80 $11.80 144,979
2021-07-08 $9.95 $12.00 $9.90 $10.90 $10.90 81,746
2021-07-07 $9.75 $11.85 $9.75 $10.10 $10.10 10,647
2021-07-06 $9.60 $12.49 $8.91 $10.14 $10.14 107,152
2021-07-02 $10.00 $10.93 $9.72 $9.79 $9.79 33,430
2021-07-01 $9.95 $9.96 $9.74 $9.74 $9.74 3,921
2021-06-30 $9.16 $10.02 $8.53 $9.60 $9.60 7,325
2021-06-29 $9.28 $10.69 $8.90 $9.98 $9.98 58,962
2021-06-28 $9.49 $9.60 $9.49 $9.59 $9.59 979
2021-06-25 $9.43 $9.43 $9.43 $9.43 $9.43 325
2021-06-24 $9.05 $9.81 $8.75 $9.26 $9.26 37,409
2021-06-23 $9.12 $9.12 $8.90 $8.94 $8.94 2,121
2021-06-22 $9.39 $9.39 $9.39 $9.39 $9.39 620
2021-06-21 $9.09 $9.10 $8.85 $8.97 $8.97 3,378
2021-06-18 $9.58 $10.76 $9.06 $9.29 $9.29 42,228
2021-06-17 $9.44 $9.51 $9.19 $9.45 $9.45 6,409
2021-06-16 $9.13 $9.29 $8.52 $9.09 $9.09 36,109
2021-06-15 $9.59 $9.59 $9.30 $9.30 $9.30 677
2021-06-14 $9.59 $9.59 $9.59 $9.59 $9.59 1,842
2021-06-11 $9.02 $9.80 $9.00 $9.31 $9.31 8,670
2021-06-10 $8.97 $9.37 $8.80 $9.22 $9.22 12,162
2021-06-09 $8.93 $9.89 $8.80 $9.35 $9.35 23,670
2021-06-08 $8.50 $8.90 $8.50 $8.77 $8.77 15,016
2021-06-07 $8.88 $8.88 $8.40 $8.40 $8.40 5,336
2021-06-04 $8.40 $8.40 $8.15 $8.26 $8.26 5,086
2021-06-03 $8.20 $8.48 $8.06 $8.48 $8.48 16,189
2021-06-02 $8.30 $8.30 $8.22 $8.22 $8.22 1,180
2021-06-01 $8.29 $8.42 $8.05 $8.40 $8.40 5,909
2021-05-28 $8.02 $8.19 $8.02 $8.11 $8.11 1,758
2021-05-27 $8.01 $8.46 $8.01 $8.07 $8.07 971
2021-05-26 $8.52 $8.52 $8.00 $8.00 $8.00 43,104
2021-05-25 $8.70 $8.98 $8.57 $8.59 $8.59 5,132
2021-05-24 $8.87 $8.87 $8.56 $8.70 $8.70 5,382
2021-05-21 $9.06 $9.07 $8.87 $8.87 $8.87 6,196
2021-05-20 $8.72 $9.11 $8.72 $8.72 $8.72 1,460
2021-05-19 $8.30 $8.40 $8.30 $8.30 $8.30 4,012
2021-05-18 $8.11 $8.30 $8.01 $8.30 $8.30 6,536
2021-05-17 $8.31 $8.33 $8.00 $8.33 $8.33 12,131
2021-05-14 $8.35 $8.35 $8.30 $8.30 $8.30 2,982
2021-05-13 $8.25 $8.30 $8.25 $8.30 $8.30 3,287
2021-05-12 $8.52 $8.52 $8.46 $8.46 $8.46 437
2021-05-11 $8.45 $8.46 $8.45 $8.46 $8.46 1,960
2021-05-10 $8.52 $8.70 $8.30 $8.45 $8.45 9,507
2021-05-07 $9.56 $9.56 $8.66 $9.00 $9.00 11,639
2021-05-06 $8.45 $9.40 $8.45 $9.40 $9.40 14,062
2021-05-05 $8.46 $8.46 $8.46 $8.46 $8.46 299
2021-05-04 $8.72 $9.15 $8.53 $8.53 $8.53 16,871
2021-05-03 $8.68 $9.13 $8.68 $8.70 $8.70 11,182
2021-04-30 $8.70 $9.34 $8.70 $9.34 $9.34 11,212
2021-04-29 $8.40 $8.62 $8.40 $8.62 $8.62 964
2021-04-28 $8.12 $8.65 $8.00 $8.44 $8.44 15,789
2021-04-27 $8.08 $8.08 $7.82 $7.95 $7.95 6,796
2021-04-26 $7.90 $7.90 $7.90 $7.90 $7.90 2,048
2021-04-23 $8.10 $8.10 $8.10 $8.10 $8.10 243
2021-04-22 $7.88 $8.07 $7.88 $8.07 $8.07 385
2021-04-21 $7.95 $8.00 $7.85 $8.00 $8.00 2,036
2021-04-20 $7.94 $8.05 $7.87 $7.93 $7.93 2,965
2021-04-19 $7.80 $7.94 $7.80 $7.94 $7.94 1,640
2021-04-16 $8.10 $8.10 $7.75 $7.89 $7.89 6,291
2021-04-15 $8.30 $8.31 $8.06 $8.14 $8.14 2,295
2021-04-14 $8.20 $8.37 $8.20 $8.37 $8.37 4,784
2021-04-13 $8.33 $8.43 $8.15 $8.43 $8.43 695
2021-04-12 $8.83 $8.85 $8.24 $8.25 $8.25 5,497
2021-04-09 $9.34 $9.34 $8.81 $9.17 $9.17 5,155
2021-04-08 $9.10 $9.35 $8.55 $8.71 $8.71 6,951
2021-04-07 $9.00 $9.42 $8.55 $9.02 $9.02 9,277
2021-04-06 $9.14 $9.37 $8.56 $8.76 $8.76 9,726
2021-04-05 $9.46 $9.46 $8.91 $9.25 $9.25 2,793
2021-04-01 $9.17 $9.19 $8.55 $9.13 $9.13 7,404
2021-03-31 $9.37 $9.64 $8.47 $8.69 $8.69 15,295
2021-03-30 $8.65 $9.24 $8.65 $8.99 $8.99 2,035
2021-03-29 $8.93 $9.47 $8.40 $8.52 $8.52 5,138
2021-03-26 $8.43 $8.93 $8.21 $8.93 $8.93 2,055
2021-03-25 $8.25 $8.94 $8.15 $8.38 $8.38 6,811
2021-03-24 $8.44 $8.80 $8.44 $8.68 $8.68 3,435
2021-03-23 $8.80 $8.99 $8.44 $8.48 $8.48 3,735
2021-03-22 $9.76 $9.76 $8.80 $8.80 $8.80 6,616
2021-03-19 $9.03 $9.29 $8.74 $9.00 $9.00 5,673
2021-03-18 $9.90 $9.90 $8.93 $8.99 $8.99 7,538
2021-03-17 $8.55 $9.76 $8.27 $9.05 $9.05 21,912
2021-03-16 $8.69 $14.70 $8.68 $9.04 $9.04 287,916
2021-03-15 $8.69 $8.72 $8.69 $8.69 $8.69 1,091
2021-03-12 $9.81 $9.81 $8.46 $8.60 $8.60 6,292
2021-03-11 $9.00 $9.18 $8.80 $8.86 $8.86 1,375
2021-03-10 $8.49 $8.49 $8.15 $8.25 $8.25 3,150
2021-03-09 $8.62 $9.00 $7.89 $8.88 $8.88 14,440
2021-03-08 $8.00 $8.00 $7.75 $7.85 $7.85 1,885
2021-03-05 $8.00 $8.34 $7.57 $7.83 $7.83 23,434
2021-03-04 $9.00 $9.00 $8.05 $8.10 $8.10 5,429
2021-03-03 $9.19 $9.19 $9.19 $9.19 $9.19 663
2021-03-02 $9.31 $9.60 $9.31 $9.60 $9.60 677
2021-03-01 $9.51 $9.73 $9.51 $9.51 $9.51 1,732
2021-02-26 $9.88 $9.88 $9.51 $9.87 $9.87 1,474
2021-02-25 $9.50 $9.90 $9.50 $9.88 $9.88 3,983
2021-02-24 $9.01 $10.22 $9.01 $9.39 $9.39 2,908
2021-02-23 $9.51 $9.65 $9.01 $9.24 $9.24 2,456
2021-02-22 $10.04 $10.58 $9.65 $9.77 $9.77 5,729
2021-02-19 $9.86 $10.78 $9.86 $10.61 $10.61 5,914
2021-02-18 $10.21 $11.08 $9.21 $10.91 $10.91 8,539
2021-02-17 $11.02 $11.37 $10.66 $10.67 $10.67 10,936
2021-02-16 $11.40 $12.45 $11.40 $11.40 $11.40 14,417
2021-02-12 $11.78 $11.78 $11.14 $11.41 $11.41 10,819
2021-02-11 $10.79 $11.56 $10.56 $11.38 $11.38 19,092
2021-02-10 $11.38 $11.52 $10.32 $11.00 $11.00 24,461
2021-02-09 $11.68 $12.10 $11.25 $11.73 $11.73 22,419
2021-02-08 $12.50 $12.50 $11.00 $12.10 $12.10 77,351
2021-02-05 $9.89 $18.73 $9.80 $12.88 $12.88 363,046
2021-02-04 $9.29 $9.29 $8.68 $8.71 $8.71 15,246
2021-02-03 $9.25 $9.48 $8.93 $8.95 $8.95 22,058
2021-02-02 $8.75 $9.43 $8.75 $9.32 $9.32 12,844
2021-02-01 $8.63 $9.25 $8.00 $8.59 $8.59 8,523
2021-01-29 $8.00 $8.65 $7.73 $8.49 $8.49 15,780
2021-01-28 $7.42 $8.00 $7.36 $7.75 $7.75 15,425
2021-01-27 $7.12 $7.65 $7.12 $7.63 $7.63 16,502
2021-01-26 $7.07 $7.31 $7.02 $7.12 $7.12 18,813
2021-01-25 $7.11 $7.32 $6.86 $7.06 $7.06 19,135
2021-01-22 $6.55 $7.06 $6.55 $7.06 $7.06 2,914
2021-01-21 $6.47 $7.45 $6.25 $6.97 $6.97 9,506
2021-01-20 $6.48 $6.48 $6.20 $6.20 $6.20 12,590
2021-01-19 $6.51 $6.56 $6.40 $6.50 $6.50 5,226
2021-01-15 $6.50 $6.50 $6.21 $6.40 $6.40 12,129
2021-01-14 $6.80 $6.80 $6.50 $6.50 $6.50 6,442
2021-01-13 $6.94 $6.94 $6.45 $6.60 $6.60 14,847
2021-01-12 $6.44 $6.94 $6.44 $6.46 $6.46 3,077
2021-01-11 $6.69 $6.80 $6.69 $6.80 $6.80 480
2021-01-08 $6.64 $6.70 $6.64 $6.70 $6.70 1,038
2021-01-07 $6.91 $7.09 $6.91 $7.09 $7.09 567
2021-01-06 $6.78 $6.78 $6.53 $6.76 $6.76 670
2021-01-05 $6.51 $6.90 $6.45 $6.81 $6.81 4,153
2021-01-04 $6.61 $6.86 $6.41 $6.49 $6.49 3,137
2020-12-31 $7.49 $7.49 $6.78 $7.00 $7.00 949
2020-12-30 $7.08 $7.48 $7.08 $7.30 $7.30 9,812
2020-12-29 $6.91 $6.98 $6.45 $6.45 $6.45 12,075
2020-12-28 $7.33 $7.33 $6.90 $6.90 $6.90 1,234
2020-12-24 $7.86 $7.86 $7.32 $7.33 $7.33 8,977
2020-12-23 $7.81 $7.87 $7.81 $7.87 $7.87 1,056
2020-12-22 $7.69 $7.87 $7.65 $7.87 $7.87 2,976
2020-12-21 $7.60 $7.63 $7.60 $7.62 $7.62 882
2020-12-18 $7.87 $7.87 $7.60 $7.60 $7.60 6,364
2020-12-17 $7.49 $7.55 $7.49 $7.55 $7.55 306
2020-12-16 $7.51 $7.62 $7.21 $7.50 $7.50 1,362
2020-12-15 $7.37 $7.62 $7.35 $7.51 $7.51 4,056
2020-12-14 $7.35 $7.40 $7.33 $7.33 $7.33 2,069
2020-12-11 $7.35 $7.40 $7.06 $7.35 $7.35 1,794
2020-12-10 $7.10 $7.40 $7.10 $7.35 $7.35 2,167
2020-12-09 $7.11 $7.17 $7.11 $7.17 $7.17 461
2020-12-08 $7.40 $7.40 $7.36 $7.40 $7.40 1,691
2020-12-07 $7.34 $7.34 $7.26 $7.26 $7.26 1,217
2020-12-04 $7.19 $7.40 $7.16 $7.31 $7.31 1,971
2020-12-03 $7.25 $7.44 $7.11 $7.24 $7.24 8,098
2020-12-02 $6.95 $7.19 $6.95 $7.15 $7.15 1,406
2020-12-01 $6.76 $7.06 $6.76 $7.06 $7.06 1,328
2020-11-30 $7.05 $7.25 $7.05 $7.25 $7.25 1,609
2020-11-27 $6.99 $7.01 $6.74 $7.00 $7.00 7,245
2020-11-25 $6.73 $6.84 $6.73 $6.84 $6.84 943
2020-11-24 $6.94 $6.94 $6.61 $6.80 $6.80 3,401
2020-11-23 $6.64 $6.94 $6.53 $6.84 $6.84 6,921
2020-11-20 $6.83 $6.90 $6.52 $6.63 $6.63 3,398
2020-11-19 $6.48 $6.90 $6.48 $6.80 $6.80 885
2020-11-18 $6.66 $6.90 $6.44 $6.44 $6.44 2,286
2020-11-17 $6.82 $6.87 $6.66 $6.66 $6.66 818
2020-11-16 $6.94 $6.94 $6.78 $6.81 $6.81 3,810
2020-11-13 $6.46 $6.55 $6.46 $6.53 $6.53 1,662
2020-11-12 $6.42 $6.70 $6.42 $6.70 $6.70 5,788
2020-11-11 $6.17 $6.70 $6.17 $6.70 $6.70 4,579
2020-11-10 $6.39 $6.40 $6.10 $6.20 $6.20 4,430
2020-11-09 $6.69 $6.69 $6.69 $6.69 $6.69 364
2020-11-06 $6.69 $6.70 $6.69 $6.69 $6.69 725
2020-11-05 $6.70 $6.70 $6.47 $6.60 $6.60 3,623
2020-11-04 $6.69 $6.84 $6.20 $6.47 $6.47 6,724
2020-11-03 $5.81 $6.89 $5.81 $6.86 $6.86 8,424
2020-11-02 $6.09 $6.41 $6.09 $6.39 $6.39 2,418
2020-10-30 $6.02 $6.48 $6.02 $6.09 $6.09 9,553
2020-10-29 $6.05 $6.05 $5.99 $5.99 $5.99 1,229
2020-10-28 $6.27 $6.46 $6.24 $6.40 $6.40 2,511
2020-10-27 $6.48 $6.86 $6.34 $6.34 $6.34 8,205
2020-10-26 $7.00 $7.11 $6.06 $6.10 $6.10 19,887
2020-10-23 $5.99 $7.00 $5.99 $6.91 $6.91 41,644
2020-10-22 $5.96 $5.96 $5.78 $5.78 $5.78 698
2020-10-21 $5.67 $6.00 $5.16 $5.96 $5.96 6,341
2020-10-20 $5.02 $6.00 $5.02 $6.00 $6.00 19,454
2020-10-19 $5.28 $5.28 $5.05 $5.07 $5.07 1,025
2020-10-16 $4.87 $5.34 $4.87 $5.28 $5.28 8,710
2020-10-15 $4.87 $5.30 $4.70 $4.97 $4.97 18,220
2020-10-14 $4.75 $4.86 $4.70 $4.86 $4.86 3,437
2020-10-13 $5.18 $5.18 $5.18 $5.18 $5.18 1,987
2020-10-12 $5.26 $5.36 $4.91 $5.36 $5.36 2,813
2020-10-09 $4.96 $5.11 $4.96 $5.10 $5.10 4,418
2020-10-08 $5.70 $5.70 $5.33 $5.39 $5.39 1,589
2020-10-07 $5.13 $5.13 $5.10 $5.13 $5.13 1,756
2020-10-06 $5.01 $5.30 $5.01 $5.10 $5.10 756
2020-10-05 $5.68 $5.68 $5.10 $5.35 $5.35 1,756
2020-10-02 $5.40 $5.54 $4.86 $4.86 $4.86 12,968
2020-10-01 $5.10 $5.20 $5.03 $5.20 $5.20 6,163
2020-09-30 $5.09 $5.19 $4.97 $5.19 $5.19 3,816
2020-09-29 $5.05 $5.06 $5.04 $5.06 $5.06 1,728
2020-09-28 $5.04 $5.08 $4.71 $5.06 $5.06 764
2020-09-25 $4.47 $5.01 $4.47 $4.76 $4.76 17,629
2020-09-24 $5.05 $5.05 $4.59 $4.63 $4.63 10,511
2020-09-23 $5.34 $5.99 $4.80 $5.00 $5.00 28,939
2020-09-22 $5.18 $5.34 $5.18 $5.34 $5.34 8,509
2020-09-21 $5.31 $5.31 $4.92 $5.02 $5.02 2,601
2020-09-18 $5.23 $5.31 $5.00 $5.02 $5.02 8,979
2020-09-17 $5.28 $5.31 $5.24 $5.31 $5.31 14,798
2020-09-16 $5.28 $5.33 $5.27 $5.31 $5.31 11,714
2020-09-15 $5.15 $5.32 $5.05 $5.28 $5.28 16,209
2020-09-14 $5.14 $5.23 $4.99 $5.10 $5.10 10,095
2020-09-11 $4.77 $5.15 $4.77 $4.87 $4.87 7,930
2020-09-10 $4.98 $4.98 $4.71 $4.95 $4.95 5,792
2020-09-09 $5.77 $5.77 $4.66 $5.00 $5.00 28,939
2020-09-08 $5.50 $5.55 $5.07 $5.36 $5.36 30,412
2020-09-04 $5.34 $5.51 $5.23 $5.33 $5.33 25,610
2020-09-03 $5.62 $5.94 $5.32 $5.59 $5.59 76,345
2020-09-02 $5.43 $6.48 $5.18 $6.07 $6.07 2,479,243
2020-09-01 $4.61 $4.98 $4.57 $4.98 $4.98 497,348
2020-08-31 $4.98 $4.98 $4.98 $4.98 $4.98 646
2020-08-28 $4.61 $4.80 $4.61 $4.80 $4.80 401
2020-08-27 $4.58 $4.85 $4.58 $4.85 $4.85 392
2020-08-26 $4.58 $4.79 $4.52 $4.77 $4.77 2,456
2020-08-25 $4.73 $4.83 $4.58 $4.58 $4.58 3,515
2020-08-24 $4.85 $4.85 $4.55 $4.80 $4.80 3,338
2020-08-21 $4.84 $4.84 $4.65 $4.65 $4.65 693
2020-08-20 $4.68 $4.87 $4.62 $4.68 $4.68 13,199
2020-08-19 $5.00 $5.00 $4.62 $4.62 $4.62 7,814
2020-08-18 $5.15 $5.47 $4.72 $4.90 $4.90 38,746
2020-08-17 $4.55 $4.55 $4.26 $4.40 $4.40 9,301
2020-08-14 $4.61 $4.61 $4.61 $4.61 $4.61 354
2020-08-13 $4.61 $4.61 $4.61 $4.61 $4.61 116
2020-08-12 $4.53 $4.61 $4.48 $4.61 $4.61 955
2020-08-11 $4.36 $4.80 $4.28 $4.28 $4.28 15,003
2020-08-10 $4.35 $4.35 $4.14 $4.32 $4.32 12,711
2020-08-07 $4.40 $4.55 $4.40 $4.47 $4.47 2,437
2020-08-06 $4.39 $4.41 $4.39 $4.41 $4.41 746
2020-08-05 $4.85 $5.12 $4.20 $4.40 $4.40 13,272
2020-08-04 $4.75 $4.75 $4.28 $4.75 $4.75 15,811
2020-08-03 $4.93 $5.36 $4.70 $4.83 $4.83 6,580
2020-07-31 $4.88 $4.88 $4.88 $4.88 $4.88 154
2020-07-30 $4.51 $4.94 $4.50 $4.76 $4.76 6,213
2020-07-29 $4.68 $4.68 $4.37 $4.62 $4.62 2,027
2020-07-28 $4.58 $4.70 $4.58 $4.69 $4.69 2,489
2020-07-27 $4.34 $4.34 $4.30 $4.32 $4.32 431
2020-07-24 $4.27 $4.27 $4.18 $4.18 $4.18 2,729
2020-07-23 $4.33 $4.60 $4.31 $4.33 $4.33 7,233
2020-07-22 $4.13 $4.53 $4.13 $4.37 $4.37 16,961
2020-07-21 $4.02 $4.14 $4.02 $4.14 $4.14 1,088
2020-07-20 $4.09 $4.14 $4.01 $4.10 $4.10 3,484
2020-07-17 $4.05 $4.05 $4.05 $4.05 $4.05 67
2020-07-16 $3.93 $4.06 $3.85 $4.05 $4.05 1,854
2020-07-15 $3.95 $4.05 $3.85 $3.85 $3.85 9,083
2020-07-14 $3.80 $4.00 $3.78 $3.83 $3.83 4,575
2020-07-13 $4.14 $4.14 $3.83 $3.83 $3.83 4,784
2020-07-10 $3.94 $4.09 $3.94 $3.95 $3.95 2,481
2020-07-09 $4.14 $4.22 $4.00 $4.00 $4.00 3,261
2020-07-08 $3.98 $4.18 $3.88 $4.00 $4.00 11,804
2020-07-07 $4.13 $4.20 $3.75 $3.92 $3.92 7,538
2020-07-06 $4.57 $4.79 $4.01 $4.18 $4.18 12,840
2020-07-02 $5.13 $5.85 $4.50 $4.66 $4.66 36,682
2020-07-01 $4.30 $4.93 $4.27 $4.91 $4.91 3,147
2020-06-30 $4.06 $4.82 $4.06 $4.75 $4.75 15,073
2020-06-29 $4.57 $4.66 $4.15 $4.66 $4.66 24,646
2020-06-26 $5.22 $6.69 $4.56 $4.71 $4.71 350,127
2020-06-25 $4.06 $4.82 $3.94 $4.75 $4.75 75,648
2020-06-24 $4.07 $4.07 $3.80 $3.91 $3.91 6,053
2020-06-23 $4.05 $4.05 $3.90 $3.93 $3.93 1,629
2020-06-22 $3.95 $4.13 $3.80 $4.12 $4.12 7,564
2020-06-19 $3.70 $3.98 $3.70 $3.92 $3.92 16,284
2020-06-18 $3.79 $4.20 $3.66 $3.84 $3.84 20,121
2020-06-17 $4.49 $4.93 $3.86 $3.94 $3.94 82,596
2020-06-16 $3.81 $4.30 $3.79 $3.99 $3.99 53,392
2020-06-15 $3.99 $4.26 $3.77 $3.77 $3.77 7,002
2020-06-12 $4.24 $4.24 $3.82 $4.15 $4.15 1,602
2020-06-11 $3.95 $4.89 $3.70 $4.23 $4.23 43,949
2020-06-10 $4.00 $4.10 $3.85 $3.95 $3.95 4,664
2020-06-09 $3.78 $4.12 $3.78 $4.05 $4.05 6,721
2020-06-08 $3.70 $4.07 $3.70 $4.00 $4.00 14,801
2020-06-05 $3.60 $3.60 $3.52 $3.56 $3.56 10,214
2020-06-04 $3.74 $3.74 $3.59 $3.74 $3.74 2,143
2020-06-03 $3.80 $3.80 $3.41 $3.47 $3.47 10,135
2020-06-02 $3.49 $3.79 $3.30 $3.78 $3.78 15,904
2020-06-01 $3.36 $3.82 $3.26 $3.50 $3.50 24,644
2020-05-29 $3.36 $3.36 $3.36 $3.36 $3.36 96
2020-05-28 $3.36 $3.36 $3.36 $3.36 $3.36 88
2020-05-27 $3.36 $3.36 $3.36 $3.36 $3.36 42
2020-05-26 $3.36 $3.36 $3.36 $3.36 $3.36 365
2020-05-22 $3.35 $3.35 $3.35 $3.35 $3.35 115
2020-05-21 $3.35 $3.35 $3.35 $3.35 $3.35 245
2020-05-20 $3.55 $3.55 $3.07 $3.35 $3.35 1,935
2020-05-19 $3.75 $3.75 $3.67 $3.67 $3.67 305
2020-05-18 $3.45 $3.54 $3.39 $3.54 $3.54 1,109
2020-05-15 $3.39 $3.39 $3.39 $3.39 $3.39 12
2020-05-14 $3.50 $3.50 $3.39 $3.39 $3.39 1,030
2020-05-13 $3.56 $3.56 $3.37 $3.50 $3.50 757
2020-05-12 $3.40 $3.40 $3.40 $3.40 $3.40 602
2020-05-11 $3.69 $3.70 $3.32 $3.33 $3.33 1,627
2020-05-08 $3.72 $3.72 $3.72 $3.72 $3.72 31
2020-05-07 $3.72 $3.72 $3.72 $3.72 $3.72 12
2020-05-06 $3.72 $3.72 $3.72 $3.72 $3.72 41
2020-05-05 $3.44 $3.72 $3.44 $3.72 $3.72 725
2020-05-04 $3.47 $3.47 $3.47 $3.47 $3.47 409
2020-05-01 $3.40 $3.40 $3.40 $3.40 $3.40 127
2020-04-30 $3.40 $3.40 $3.40 $3.40 $3.40 192
2020-04-29 $3.45 $3.45 $3.40 $3.40 $3.40 726
2020-04-28 $3.29 $3.35 $3.28 $3.30 $3.30 5,867
2020-04-27 $3.63 $3.63 $2.95 $3.43 $3.43 1,399
2020-04-24 $3.76 $3.86 $3.76 $3.77 $3.77 10,284
2020-04-23 $3.58 $3.86 $3.58 $3.78 $3.78 11,880
2020-04-22 $3.29 $3.96 $3.25 $3.60 $3.60 30,569
2020-04-21 $3.20 $3.34 $2.70 $3.33 $3.33 14,417
2020-04-20 $3.00 $3.39 $3.00 $3.38 $3.38 10,973
2020-04-17 $3.00 $3.00 $2.89 $2.98 $2.98 1,878
2020-04-16 $2.88 $2.88 $2.88 $2.88 $2.88 380
2020-04-15 $2.84 $2.84 $2.84 $2.84 $2.84 69
2020-04-14 $2.80 $2.86 $2.80 $2.84 $2.84 1,620
2020-04-13 $2.83 $2.83 $2.83 $2.83 $2.83 435
2020-04-09 $2.93 $2.93 $2.80 $2.80 $2.80 1,367
2020-04-08 $3.04 $3.04 $3.04 $3.04 $3.04 172
2020-04-07 $2.87 $2.87 $2.82 $2.83 $2.83 1,286
2020-04-06 $2.93 $2.96 $2.73 $2.73 $2.73 5,703
2020-04-03 $2.92 $2.92 $2.90 $2.90 $2.90 1,138
2020-04-02 $2.91 $3.39 $2.91 $3.39 $3.39 2,170
2020-04-01 $3.00 $3.10 $2.95 $3.10 $3.10 3,400
2020-03-31 $3.12 $3.12 $3.12 $3.12 $3.12 440
2020-03-30 $3.20 $3.20 $3.00 $3.00 $3.00 713
2020-03-27 $2.87 $3.00 $2.87 $2.95 $2.95 2,075
2020-03-26 $3.06 $3.30 $3.06 $3.13 $3.13 3,057
2020-03-25 $2.83 $2.94 $2.81 $2.94 $2.94 1,386
2020-03-24 $3.00 $3.00 $2.91 $2.91 $2.91 716
2020-03-23 $3.18 $3.18 $2.96 $2.96 $2.96 1,392
2020-03-20 $3.13 $3.13 $3.12 $3.12 $3.12 2,100
2020-03-19 $3.20 $3.20 $3.20 $3.20 $3.20 1,183
2020-03-18 $3.12 $3.20 $3.12 $3.20 $3.20 1,113
2020-03-17 $3.12 $3.12 $3.12 $3.12 $3.12 204
2020-03-16 $3.35 $3.35 $3.12 $3.12 $3.12 2,542
2020-03-13 $3.22 $3.22 $3.22 $3.22 $3.22 182
2020-03-12 $3.30 $3.36 $3.30 $3.36 $3.36 4,250
2020-03-11 $3.40 $3.49 $3.21 $3.30 $3.30 3,957
2020-03-10 $3.47 $3.47 $3.30 $3.47 $3.47 4,056
2020-03-09 $3.50 $3.50 $3.38 $3.38 $3.38 1,682
2020-03-06 $3.40 $3.40 $3.40 $3.40 $3.40 320
2020-03-05 $3.33 $3.56 $3.33 $3.48 $3.48 821
2020-03-04 $3.65 $3.65 $3.65 $3.65 $3.65 1,280
2020-03-03 $3.67 $3.67 $3.55 $3.55 $3.55 1,800
2020-03-02 $3.64 $3.64 $3.50 $3.51 $3.51 1,075
2020-02-28 $3.88 $4.00 $3.46 $3.46 $3.46 11,247
2020-02-27 $3.70 $3.99 $3.70 $3.88 $3.88 16,080
2020-02-26 $3.60 $3.79 $3.60 $3.72 $3.72 8,732
2020-02-25 $3.83 $3.89 $3.40 $3.55 $3.55 77,298
2020-02-24 $5.01 $5.20 $3.55 $3.63 $3.63 117,878
2020-02-21 $6.24 $8.88 $4.90 $5.27 $5.27 942,641
2020-02-20 $4.23 $6.28 $4.23 $6.00 $6.00 85,800
2020-02-19 $4.10 $4.10 $4.10 $4.10 $4.10 66
2020-02-18 $4.10 $4.10 $4.10 $4.10 $4.10 531
2020-02-14 $4.10 $4.10 $4.10 $4.10 $4.10 126
2020-02-13 $4.10 $4.10 $4.10 $4.10 $4.10 2
2020-02-12 $4.10 $4.10 $3.81 $4.10 $4.10 364
2020-02-11 $4.18 $4.18 $4.18 $4.18 $4.18 131
2020-02-10 $4.00 $4.09 $4.00 $4.09 $4.09 1,002
2020-02-07 $4.00 $4.00 $4.00 $4.00 $4.00 6
2020-02-06 $3.88 $4.00 $3.88 $4.00 $4.00 574
2020-02-05 $4.28 $4.28 $4.28 $4.28 $4.28 8
2020-02-04 $4.28 $4.28 $4.28 $4.28 $4.28 8
2020-02-03 $3.89 $4.28 $3.89 $4.28 $4.28 364
2020-01-31 $3.93 $3.93 $3.85 $3.87 $3.87 1,058
2020-01-30 $3.71 $3.71 $3.71 $3.71 $3.71 33
2020-01-29 $3.71 $3.71 $3.71 $3.71 $3.71 2
2020-01-28 $3.71 $3.71 $3.71 $3.71 $3.71 2
2020-01-27 $3.71 $3.71 $3.71 $3.71 $3.71 97
2020-01-24 $3.71 $3.71 $3.71 $3.71 $3.71 72
2020-01-23 $3.75 $3.76 $3.71 $3.71 $3.71 535
2020-01-22 $4.00 $4.00 $4.00 $4.00 $4.00 151
2020-01-21 $3.71 $3.71 $3.71 $3.71 $3.71 11
2020-01-17 $3.99 $3.99 $3.71 $3.71 $3.71 528
2020-01-16 $3.85 $3.88 $3.50 $3.71 $3.71 9,647
2020-01-15 $4.20 $4.20 $4.20 $4.20 $4.20 7
2020-01-14 $4.19 $4.21 $4.19 $4.20 $4.20 1,784
2020-01-13 $4.14 $4.14 $4.14 $4.14 $4.14 237
2020-01-10 $4.10 $4.47 $4.10 $4.30 $4.30 1,420
2020-01-09 $3.90 $6.62 $3.89 $4.09 $4.09 183,902
2020-01-08 $3.26 $4.75 $3.26 $3.90 $3.90 19,393
2020-01-07 $3.90 $3.90 $3.90 $3.90 $3.90 38
2020-01-06 $3.90 $3.90 $3.90 $3.90 $3.90 1,126
2020-01-03 $3.95 $3.95 $3.90 $3.90 $3.90 259
2020-01-02 $3.60 $3.97 $3.60 $3.97 $3.97 3,705
2019-12-31 $3.52 $3.59 $3.52 $3.59 $3.59 388
2019-12-30 $3.81 $3.82 $3.44 $3.44 $3.44 1,671
2019-12-27 $2.76 $4.30 $2.76 $4.00 $4.00 9,741
2019-12-26 $3.09 $3.09 $3.09 $3.09 $3.09 176
2019-12-24 $3.45 $3.45 $3.45 $3.45 $3.45 83
2019-12-23 $3.50 $3.74 $3.01 $3.45 $3.45 1,739
2019-12-20 $3.73 $3.74 $3.66 $3.74 $3.74 3,726
2019-12-19 $3.72 $3.72 $3.66 $3.69 $3.69 5,050
2019-12-18 $3.36 $3.73 $3.13 $3.73 $3.73 10,577
2019-12-17 $2.64 $2.65 $2.64 $2.65 $2.65 400
2019-12-16 $2.97 $3.01 $2.97 $3.01 $3.01 1,010
2019-12-13 $3.36 $3.36 $3.02 $3.14 $3.14 1,356
2019-12-12 $2.85 $2.85 $2.85 $2.85 $2.85 1
2019-12-11 $2.85 $2.85 $2.85 $2.85 $2.85 522
2019-12-10 $3.00 $3.00 $3.00 $3.00 $3.00 25
2019-12-09 $3.00 $3.00 $3.00 $3.00 $3.00 257
2019-12-06 $3.20 $3.20 $3.00 $3.00 $3.00 2,312
2019-12-05 $3.21 $3.21 $3.21 $3.21 $3.21 14
2019-12-04 $3.38 $3.38 $3.21 $3.21 $3.21 5,931
2019-12-03 $3.25 $3.38 $3.25 $3.38 $3.38 2,239
2019-12-02 $3.20 $3.20 $3.20 $3.20 $3.20 0
2019-11-29 $3.20 $3.20 $3.20 $3.20 $3.20 250
2019-11-27 $3.24 $3.24 $3.24 $3.24 $3.24 338
2019-11-26 $3.20 $3.20 $3.20 $3.20 $3.20 1,025
2019-11-25 $3.24 $3.24 $3.24 $3.24 $3.24 10
2019-11-22 $3.22 $3.24 $3.22 $3.24 $3.24 863
2019-11-21 $3.40 $3.40 $3.40 $3.40 $3.40 0
2019-11-20 $3.40 $3.40 $3.40 $3.40 $3.40 18
2019-11-19 $3.42 $3.42 $3.40 $3.40 $3.40 602
2019-11-18 $3.45 $3.45 $3.45 $3.45 $3.45 2
2019-11-15 $3.45 $3.45 $3.45 $3.45 $3.45 11
2019-11-14 $3.45 $3.45 $3.45 $3.45 $3.45 605
2019-11-13 $3.31 $3.31 $3.31 $3.31 $3.31 6
2019-11-12 $3.31 $3.31 $3.31 $3.31 $3.31 1
2019-11-11 $3.31 $3.31 $3.31 $3.31 $3.31 0
2019-11-08 $3.31 $3.31 $3.31 $3.31 $3.31 406
2019-11-07 $3.36 $3.36 $3.36 $3.36 $3.36 108
2019-11-06 $3.40 $3.40 $3.40 $3.40 $3.40 500
2019-11-05 $3.42 $3.50 $3.40 $3.40 $3.40 1,181
2019-11-04 $3.60 $3.60 $3.60 $3.60 $3.60 101
2019-11-01 $3.60 $3.60 $3.60 $3.60 $3.60 36
2019-10-31 $3.60 $3.60 $3.60 $3.60 $3.60 245
2019-10-30 $3.60 $3.60 $3.60 $3.60 $3.60 10
2019-10-29 $3.60 $3.60 $3.60 $3.60 $3.60 241
2019-10-28 $3.76 $3.76 $3.27 $3.27 $3.27 2,877
2019-10-25 $3.53 $3.53 $3.53 $3.53 $3.53 250
2019-10-24 $3.33 $3.33 $3.33 $3.33 $3.33 0
2019-10-23 $3.33 $3.33 $3.33 $3.33 $3.33 1
2019-10-22 $3.33 $3.33 $3.33 $3.33 $3.33 78
2019-10-21 $3.33 $3.33 $3.33 $3.33 $3.33 20
2019-10-18 $3.33 $3.33 $3.33 $3.33 $3.33 1,023
2019-10-17 $3.30 $3.63 $3.30 $3.63 $3.63 916
2019-10-16 $3.34 $3.34 $3.34 $3.34 $3.34 260
2019-10-15 $3.63 $3.63 $3.63 $3.63 $3.63 10
2019-10-14 $3.63 $3.63 $3.63 $3.63 $3.63 1
2019-10-11 $3.63 $3.63 $3.63 $3.63 $3.63 159
2019-10-10 $3.63 $3.63 $3.63 $3.63 $3.63 61
2019-10-09 $3.68 $3.75 $3.63 $3.63 $3.63 1,312
2019-10-08 $3.24 $3.24 $3.24 $3.24 $3.24 26
2019-10-07 $3.24 $3.24 $3.24 $3.24 $3.24 102
2019-10-04 $3.24 $3.24 $3.24 $3.24 $3.24 407
2019-10-03 $3.73 $3.73 $3.73 $3.73 $3.73 208
2019-10-02 $3.23 $3.23 $3.23 $3.23 $3.23 181
2019-10-01 $3.20 $3.20 $3.20 $3.20 $3.20 218
2019-09-30 $3.20 $3.20 $3.20 $3.20 $3.20 557
2019-09-27 $3.35 $3.50 $3.21 $3.50 $3.50 2,016
2019-09-26 $3.20 $3.42 $3.20 $3.35 $3.35 2,968
2019-09-25 $3.37 $3.47 $3.21 $3.47 $3.47 2,667
2019-09-24 $3.57 $3.57 $3.47 $3.47 $3.47 850
2019-09-23 $3.48 $3.52 $3.48 $3.52 $3.52 2,563
2019-09-20 $3.50 $3.60 $3.36 $3.60 $3.60 16,430
2019-09-19 $3.57 $3.65 $3.27 $3.57 $3.57 9,688
2019-09-18 $3.81 $3.81 $3.81 $3.81 $3.81 602
2019-09-17 $3.90 $3.90 $3.90 $3.90 $3.90 832
2019-09-16 $3.84 $4.00 $3.84 $4.00 $4.00 1,477
2019-09-13 $3.88 $4.15 $3.88 $4.15 $4.15 612
2019-09-12 $4.18 $4.18 $4.18 $4.18 $4.18 0
2019-09-11 $4.18 $4.18 $4.18 $4.18 $4.18 39
2019-09-10 $4.18 $4.18 $4.18 $4.18 $4.18 58
2019-09-09 $4.18 $4.18 $4.18 $4.18 $4.18 78
2019-09-06 $4.18 $4.18 $4.18 $4.18 $4.18 115
2019-09-05 $4.30 $4.30 $4.30 $4.30 $4.30 106
2019-09-04 $4.35 $4.40 $4.35 $4.40 $4.40 1,333
2019-09-03 $4.21 $4.33 $4.00 $4.00 $4.00 14,041
2019-08-30 $4.30 $4.30 $4.29 $4.29 $4.29 823
2019-08-29 $4.32 $4.32 $4.32 $4.32 $4.32 1,041
2019-08-28 $4.83 $4.83 $4.50 $4.50 $4.50 242
2019-08-27 $4.82 $4.83 $4.82 $4.83 $4.83 300
2019-08-26 $4.60 $4.60 $4.60 $4.60 $4.60 400
2019-08-23 $4.37 $4.37 $4.32 $4.32 $4.32 435
2019-08-22 $4.31 $4.31 $4.31 $4.31 $4.31 51
2019-08-21 $4.37 $4.37 $4.31 $4.31 $4.31 513
2019-08-20 $4.59 $4.59 $4.59 $4.59 $4.59 204
2019-08-19 $4.62 $4.62 $4.62 $4.62 $4.62 8
2019-08-16 $4.62 $4.62 $4.62 $4.62 $4.62 12
2019-08-15 $4.62 $4.62 $4.62 $4.62 $4.62 94
2019-08-14 $4.63 $4.63 $4.62 $4.62 $4.62 352
2019-08-13 $4.31 $4.31 $4.31 $4.31 $4.31 71
2019-08-12 $4.45 $4.45 $4.31 $4.31 $4.31 1,200
2019-08-09 $4.45 $4.45 $4.31 $4.31 $4.31 1,155
2019-08-08 $4.65 $4.65 $4.65 $4.65 $4.65 1
2019-08-07 $4.65 $4.65 $4.65 $4.65 $4.65 188
2019-08-06 $4.68 $4.69 $4.68 $4.69 $4.69 383
2019-08-05 $4.70 $4.70 $4.70 $4.70 $4.70 178
2019-08-02 $4.67 $4.93 $4.52 $4.70 $4.70 5,668
2019-08-01 $4.53 $4.69 $4.53 $4.53 $4.53 799
2019-07-31 $4.53 $4.53 $4.53 $4.53 $4.53 385
2019-07-30 $4.54 $4.54 $4.54 $4.54 $4.54 152
2019-07-29 $4.54 $4.54 $4.54 $4.54 $4.54 415
2019-07-26 $4.67 $4.67 $4.53 $4.64 $4.64 731
2019-07-25 $4.75 $4.75 $4.72 $4.72 $4.72 255
2019-07-24 $4.53 $4.53 $4.53 $4.53 $4.53 148
2019-07-23 $4.46 $4.46 $4.46 $4.46 $4.46 1
2019-07-22 $4.46 $4.46 $4.46 $4.46 $4.46 167
2019-07-19 $4.46 $4.46 $4.46 $4.46 $4.46 2
2019-07-18 $4.46 $4.46 $4.46 $4.46 $4.46 5
2019-07-17 $4.46 $4.46 $4.46 $4.46 $4.46 410
2019-07-16 $4.46 $4.46 $4.46 $4.46 $4.46 257
2019-07-15 $4.37 $4.37 $4.37 $4.37 $4.37 59
2019-07-12 $4.50 $4.50 $4.37 $4.37 $4.37 436
2019-07-11 $4.49 $4.51 $4.49 $4.51 $4.51 6,262
2019-07-10 $4.67 $4.67 $4.50 $4.50 $4.50 8,050
2019-07-09 $4.60 $4.60 $4.60 $4.60 $4.60 4
2019-07-08 $4.60 $4.60 $4.60 $4.60 $4.60 69
2019-07-05 $4.50 $4.62 $4.48 $4.60 $4.60 6,241
2019-07-03 $4.50 $4.50 $4.50 $4.50 $4.50 110
2019-07-02 $4.54 $4.62 $4.23 $4.50 $4.50 2,000
2019-07-01 $4.57 $4.57 $4.52 $4.52 $4.52 927
2019-06-28 $4.75 $4.75 $4.75 $4.75 $4.75 18
2019-06-27 $4.75 $4.75 $4.75 $4.75 $4.75 0
2019-06-26 $4.75 $4.75 $4.75 $4.75 $4.75 137
2019-06-25 $4.72 $4.72 $4.58 $4.67 $4.67 10,513
2019-06-24 $4.60 $4.75 $4.60 $4.64 $4.64 4,075
2019-06-21 $4.76 $4.76 $4.76 $4.76 $4.76 100
2019-06-20 $4.76 $4.76 $4.76 $4.76 $4.76 1
2019-06-19 $4.76 $4.76 $4.76 $4.76 $4.76 140
2019-06-18 $4.72 $4.76 $4.72 $4.76 $4.76 203
2019-06-17 $4.65 $4.87 $4.65 $4.87 $4.87 9,107
2019-06-14 $4.90 $4.90 $4.90 $4.90 $4.90 4
2019-06-13 $4.70 $4.90 $4.63 $4.90 $4.90 6,627
2019-06-12 $4.80 $4.80 $4.80 $4.80 $4.80 37
2019-06-11 $4.90 $4.90 $4.80 $4.80 $4.80 1,878
2019-06-10 $4.90 $4.90 $4.90 $4.90 $4.90 87
2019-06-07 $4.90 $4.90 $4.90 $4.90 $4.90 200
2019-06-06 $4.90 $4.90 $4.90 $4.90 $4.90 14
2019-06-05 $4.90 $4.90 $4.90 $4.90 $4.90 304
2019-06-04 $4.83 $4.83 $4.81 $4.82 $4.82 2,121
2019-06-03 $4.85 $4.85 $4.85 $4.85 $4.85 38
2019-05-31 $4.85 $4.85 $4.85 $4.85 $4.85 20
2019-05-30 $4.85 $4.85 $4.85 $4.85 $4.85 231
2019-05-29 $5.06 $5.06 $4.72 $4.90 $4.90 5,053
2019-05-28 $5.00 $5.14 $4.90 $4.95 $4.95 8,210
2019-05-24 $5.04 $5.10 $4.89 $5.04 $5.04 6,497
2019-05-23 $5.00 $5.00 $5.00 $5.00 $5.00 264
2019-05-22 $5.04 $5.24 $4.87 $5.14 $5.14 4,118
2019-05-21 $5.24 $5.30 $4.88 $5.20 $5.20 6,495
2019-05-20 $5.10 $5.19 $4.83 $5.15 $5.15 5,025
2019-05-17 $5.10 $5.16 $4.84 $5.10 $5.10 7,976
2019-05-16 $5.08 $5.20 $4.85 $5.20 $5.20 3,585
2019-05-15 $4.88 $5.21 $4.80 $4.80 $4.80 348
2019-05-14 $4.95 $4.95 $4.95 $4.95 $4.95 0
2019-05-13 $4.95 $4.95 $4.95 $4.95 $4.95 200
2019-05-10 $4.95 $4.95 $4.95 $4.95 $4.95 15
2019-05-09 $4.95 $4.95 $4.95 $4.95 $4.95 0
2019-05-08 $4.95 $4.95 $4.95 $4.95 $4.95 13
2019-05-07 $4.95 $4.95 $4.95 $4.95 $4.95 97
2019-05-06 $4.95 $4.95 $4.95 $4.95 $4.95 52
2019-05-03 $5.00 $5.00 $4.75 $4.95 $4.95 2,336
2019-05-02 $5.03 $5.03 $5.03 $5.03 $5.03 142
2019-05-01 $4.86 $5.18 $4.86 $5.18 $5.18 283
2019-04-30 $4.89 $4.89 $4.89 $4.89 $4.89 1
2019-04-29 $4.83 $4.89 $4.83 $4.89 $4.89 1,688
2019-04-26 $5.04 $5.04 $5.04 $5.04 $5.04 2
2019-04-25 $5.00 $5.04 $5.00 $5.04 $5.04 1,351
2019-04-24 $4.95 $5.12 $4.95 $5.12 $5.12 3,941
2019-04-23 $5.15 $5.15 $5.15 $5.15 $5.15 334
2019-04-22 $5.11 $5.30 $5.11 $5.30 $5.30 5,971
2019-04-18 $4.97 $4.97 $4.95 $4.95 $4.95 1,701
2019-04-17 $5.02 $5.02 $5.02 $5.02 $5.02 778
2019-04-16 $4.90 $4.93 $4.90 $4.93 $4.93 886
2019-04-15 $4.74 $4.93 $4.74 $4.93 $4.93 240
2019-04-12 $5.00 $5.04 $4.94 $4.96 $4.96 5,912
2019-04-11 $5.00 $5.00 $5.00 $5.00 $5.00 3
2019-04-10 $5.00 $5.00 $5.00 $5.00 $5.00 107
2019-04-09 $5.00 $5.00 $5.00 $5.00 $5.00 419
2019-04-08 $4.89 $5.22 $4.89 $4.99 $4.99 2,417
2019-04-05 $4.90 $5.24 $4.90 $5.24 $5.24 200
2019-04-04 $5.20 $5.20 $5.20 $5.20 $5.20 0
2019-04-03 $5.12 $5.25 $5.12 $5.20 $5.20 775
2019-04-02 $5.00 $5.10 $4.85 $5.10 $5.10 2,918
2019-04-01 $5.03 $5.20 $5.03 $5.20 $5.20 1,416
2019-03-29 $5.27 $5.27 $5.27 $5.27 $5.27 101
2019-03-28 $5.02 $5.29 $5.02 $5.29 $5.29 242
2019-03-27 $5.06 $5.37 $5.06 $5.37 $5.37 243
2019-03-26 $5.41 $5.41 $5.41 $5.41 $5.41 8
2019-03-25 $5.45 $5.45 $5.20 $5.41 $5.41 4,526
2019-03-22 $4.94 $4.94 $4.94 $4.94 $4.94 408
2019-03-21 $4.85 $4.85 $4.85 $4.85 $4.85 190
2019-03-20 $4.80 $4.80 $4.80 $4.80 $4.80 1,006
2019-03-19 $5.14 $5.14 $5.14 $5.14 $5.14 7
2019-03-18 $5.14 $5.14 $5.14 $5.14 $5.14 7
2019-03-15 $4.67 $5.14 $4.67 $5.14 $5.14 1,070
2019-03-14 $5.12 $5.12 $5.09 $5.09 $5.09 262
2019-03-13 $5.13 $5.35 $5.00 $5.14 $5.14 7,536
2019-03-12 $4.94 $5.13 $4.94 $5.13 $5.13 775
2019-03-11 $5.10 $5.15 $4.90 $4.90 $4.90 1,915
2019-03-08 $4.87 $5.23 $4.87 $5.23 $5.23 2,712
2019-03-07 $5.50 $5.50 $4.76 $5.10 $5.10 7,206
2019-03-06 $6.00 $6.00 $5.27 $5.65 $5.65 3,451
2019-03-05 $5.91 $5.91 $5.30 $5.81 $5.81 7,760
2019-03-04 $5.28 $6.20 $5.24 $5.24 $5.24 3,100
2019-03-01 $5.06 $5.38 $5.06 $5.32 $5.32 2,121
2019-02-28 $5.05 $5.30 $5.05 $5.30 $5.30 837
2019-02-27 $5.14 $5.37 $5.14 $5.37 $5.37 717
2019-02-26 $5.23 $5.23 $5.23 $5.23 $5.23 244
2019-02-25 $5.25 $5.25 $5.23 $5.23 $5.23 519
2019-02-22 $5.01 $5.23 $5.01 $5.23 $5.23 1,078
2019-02-21 $5.25 $5.25 $5.24 $5.25 $5.25 957
2019-02-20 $5.25 $5.30 $5.25 $5.30 $5.30 1,563
2019-02-19 $5.64 $5.64 $5.64 $5.64 $5.64 227
2019-02-15 $5.71 $5.71 $5.71 $5.71 $5.71 157
2019-02-14 $5.62 $5.62 $5.60 $5.60 $5.60 585
2019-02-13 $5.57 $5.71 $5.46 $5.46 $5.46 674
2019-02-12 $5.21 $5.21 $5.21 $5.21 $5.21 247
2019-02-11 $5.21 $5.21 $5.21 $5.21 $5.21 103
2019-02-08 $5.21 $5.21 $5.21 $5.21 $5.21 3,710
2019-02-07 $5.37 $5.37 $5.37 $5.37 $5.37 100
2019-02-06 $5.37 $5.37 $5.37 $5.37 $5.37 88
2019-02-05 $5.38 $5.38 $5.20 $5.37 $5.37 4,530
2019-02-04 $5.41 $5.42 $5.41 $5.42 $5.42 281
2019-02-01 $5.96 $5.96 $5.38 $5.69 $5.69 2,735
2019-01-31 $5.65 $5.86 $5.64 $5.84 $5.84 4,069
2019-01-30 $5.54 $6.25 $5.54 $5.63 $5.63 1,950
2019-01-29 $6.17 $6.26 $5.47 $5.54 $5.54 6,158
2019-01-28 $6.24 $6.96 $6.11 $6.40 $6.40 28,116
2019-01-25 $4.85 $6.10 $4.82 $6.10 $6.10 59,111
2019-01-24 $4.98 $4.98 $4.98 $4.98 $4.98 335
2019-01-23 $4.98 $5.00 $4.98 $4.98 $4.98 2,425
2019-01-22 $5.00 $5.00 $5.00 $5.00 $5.00 54
2019-01-18 $4.88 $5.00 $4.88 $5.00 $5.00 1,441
2019-01-17 $4.76 $4.86 $4.76 $4.76 $4.76 884
2019-01-16 $4.88 $4.90 $4.88 $4.90 $4.90 403
2019-01-15 $4.99 $4.99 $4.99 $4.99 $4.99 675
2019-01-14 $4.99 $5.00 $4.89 $4.89 $4.89 3,638
2019-01-11 $4.92 $4.92 $4.92 $4.92 $4.92 263
2019-01-10 $5.00 $5.08 $5.00 $5.02 $5.02 3,864
2019-01-09 $5.00 $5.02 $4.99 $5.02 $5.02 1,702
2019-01-08 $4.92 $5.00 $4.86 $5.00 $5.00 4,988
2019-01-07 $4.86 $4.86 $4.70 $4.86 $4.86 4,483
2019-01-04 $4.80 $4.82 $4.72 $4.72 $4.72 1,225
2019-01-03 $4.66 $4.66 $4.50 $4.52 $4.52 1,437
2019-01-02 $4.78 $4.80 $4.78 $4.80 $4.80 1,170
2018-12-31 $4.60 $4.65 $4.50 $4.65 $4.65 2,856
2018-12-28 $5.04 $5.04 $5.04 $5.04 $5.04 19
2018-12-27 $5.00 $5.10 $4.55 $5.04 $5.04 2,721
2018-12-26 $4.50 $4.50 $4.50 $4.50 $4.50 935
2018-12-24 $5.12 $5.12 $4.50 $4.50 $4.50 5,729
2018-12-21 $4.79 $5.03 $4.70 $4.80 $4.80 9,124
2018-12-20 $5.10 $5.19 $5.10 $5.19 $5.19 746
2018-12-19 $4.95 $4.95 $4.95 $4.95 $4.95 217
2018-12-18 $5.20 $5.20 $5.20 $5.20 $5.20 23
2018-12-17 $5.01 $5.23 $5.00 $5.20 $5.20 2,841
2018-12-14 $5.25 $5.25 $5.25 $5.25 $5.25 324
2018-12-13 $5.28 $5.28 $5.28 $5.28 $5.28 146
2018-12-12 $5.19 $5.19 $5.19 $5.19 $5.19 66
2018-12-11 $5.41 $5.41 $5.18 $5.19 $5.19 422
2018-12-10 $5.15 $5.15 $5.15 $5.15 $5.15 0
2018-12-07 $5.20 $5.50 $5.15 $5.15 $5.15 857
2018-12-06 $5.40 $5.40 $5.23 $5.29 $5.29 2,267
2018-12-04 $5.45 $5.45 $5.40 $5.40 $5.40 1,341
2018-12-03 $5.54 $5.55 $5.45 $5.53 $5.53 1,114
2018-11-30 $5.68 $5.68 $5.55 $5.55 $5.55 1,311
2018-11-29 $5.48 $5.50 $5.48 $5.50 $5.50 2,159
2018-11-28 $5.56 $5.56 $5.42 $5.47 $5.47 6,217
2018-11-27 $5.54 $5.85 $5.54 $5.64 $5.64 2,757
2018-11-26 $5.72 $5.97 $5.72 $5.97 $5.97 8,011
2018-11-23 $5.85 $6.24 $5.33 $5.99 $5.99 49,332
2018-11-21 $5.34 $5.34 $5.15 $5.31 $5.31 7,487
2018-11-20 $4.69 $5.32 $4.69 $5.32 $5.32 3,106
2018-11-19 $4.80 $4.80 $4.68 $4.68 $4.68 1,034
2018-11-16 $4.76 $4.76 $4.76 $4.76 $4.76 24
2018-11-15 $4.74 $4.76 $4.73 $4.76 $4.76 710
2018-11-14 $4.81 $4.82 $4.81 $4.82 $4.82 934
2018-11-13 $4.69 $5.06 $4.65 $4.81 $4.81 1,731
2018-11-12 $5.10 $5.16 $5.10 $5.16 $5.16 5,219
2018-11-09 $4.95 $4.95 $4.95 $4.95 $4.95 0
2018-11-08 $5.11 $5.11 $4.82 $4.95 $4.95 1,877
2018-11-07 $5.01 $5.07 $4.97 $4.97 $4.97 2,480
2018-11-06 $5.17 $5.25 $5.16 $5.21 $5.21 3,027
2018-11-05 $5.39 $5.40 $5.31 $5.36 $5.36 1,682
2018-11-02 $5.70 $5.70 $5.70 $5.70 $5.70 162
2018-11-01 $5.70 $5.70 $5.70 $5.70 $5.70 178
2018-10-31 $5.60 $5.60 $5.60 $5.60 $5.60 406
2018-10-30 $5.85 $5.85 $5.85 $5.85 $5.85 0
2018-10-29 $5.60 $5.85 $5.60 $5.85 $5.85 1,535
2018-10-26 $5.61 $6.04 $5.60 $5.60 $5.60 6,395
2018-10-25 $6.05 $6.12 $5.50 $5.81 $5.81 9,544
2018-10-24 $6.49 $6.49 $6.49 $6.49 $6.49 39
2018-10-23 $6.50 $6.50 $6.33 $6.49 $6.49 2,478
2018-10-22 $6.63 $6.63 $6.63 $6.63 $6.63 34
2018-10-19 $6.63 $6.63 $6.60 $6.63 $6.63 1,208
2018-10-18 $7.00 $7.00 $7.00 $7.00 $7.00 1,478
2018-10-17 $7.00 $7.00 $7.00 $7.00 $7.00 600
2018-10-16 $7.00 $7.11 $7.00 $7.11 $7.11 516
2018-10-15 $7.00 $7.00 $7.00 $7.00 $7.00 889
2018-10-12 $7.00 $7.09 $7.00 $7.09 $7.09 1,404
2018-10-11 $7.00 $7.00 $7.00 $7.00 $7.00 524
2018-10-10 $7.00 $7.00 $7.00 $7.00 $7.00 528
2018-10-09 $6.97 $6.97 $6.96 $6.96 $6.96 914
2018-10-08 $6.85 $6.85 $6.85 $6.85 $6.85 1,890
2018-10-05 $6.65 $7.40 $6.65 $7.10 $7.10 3,600
2018-10-04 $7.12 $7.41 $6.68 $6.70 $6.70 13,900
2018-10-03 $7.12 $7.12 $6.65 $6.82 $6.82 3,221
2018-10-02 $7.10 $7.10 $7.10 $7.10 $7.10 9
2018-10-01 $7.10 $7.10 $7.10 $7.10 $7.10 62
2018-09-28 $7.10 $7.10 $7.10 $7.10 $7.10 166
2018-09-27 $7.10 $7.10 $7.10 $7.10 $7.10 90
2018-09-26 $7.10 $7.10 $7.10 $7.10 $7.10 49
2018-09-25 $7.35 $7.40 $7.10 $7.10 $7.10 1,616
2018-09-24 $7.20 $7.20 $7.15 $7.20 $7.20 1,292
2018-09-21 $7.55 $7.79 $7.25 $7.43 $7.43 15,396
2018-09-20 $7.40 $7.41 $7.15 $7.40 $7.40 6,689
2018-09-19 $7.15 $7.20 $7.15 $7.20 $7.20 1,529
2018-09-18 $7.20 $7.20 $7.20 $7.20 $7.20 249
2018-09-17 $7.35 $7.40 $7.25 $7.25 $7.25 998
2018-09-14 $7.45 $7.45 $7.25 $7.25 $7.25 498
2018-09-13 $7.65 $7.65 $7.65 $7.65 $7.65 3,316
2018-09-12 $7.75 $7.93 $7.75 $7.93 $7.93 3,119
2018-09-11 $7.39 $7.75 $7.39 $7.75 $7.75 241
2018-09-10 $7.45 $7.75 $7.39 $7.75 $7.75 1,497
2018-09-07 $7.27 $7.50 $7.20 $7.50 $7.50 1,833
2018-09-06 $7.45 $7.50 $7.45 $7.50 $7.50 552
2018-09-05 $7.22 $7.22 $7.22 $7.22 $7.22 74
2018-09-04 $7.75 $7.75 $7.22 $7.22 $7.22 5,536
2018-08-31 $7.88 $7.95 $7.40 $7.50 $7.50 7,323
2018-08-30 $7.25 $8.00 $7.25 $7.58 $7.58 2,375
2018-08-29 $8.10 $8.20 $6.96 $7.35 $7.35 9,682
2018-08-28 $8.10 $8.30 $8.05 $8.30 $8.30 6,060
2018-08-27 $8.60 $8.60 $7.84 $8.45 $8.45 11,963
2018-08-24 $8.55 $8.55 $8.01 $8.16 $8.16 4,150
2018-08-23 $7.65 $8.15 $7.50 $8.00 $8.00 11,930
2018-08-22 $8.20 $8.50 $7.69 $7.69 $7.69 5,101
2018-08-21 $7.40 $8.20 $7.10 $7.91 $7.91 66,392
2018-08-20 $7.75 $7.75 $7.75 $7.75 $7.75 123
2018-08-17 $7.20 $7.40 $7.05 $7.35 $7.35 2,254
2018-08-16 $7.50 $7.50 $7.06 $7.45 $7.45 1,512
2018-08-15 $7.50 $7.50 $7.50 $7.50 $7.50 4
2018-08-14 $7.06 $7.55 $7.06 $7.50 $7.50 5,829
2018-08-13 $7.10 $7.64 $7.10 $7.60 $7.60 736
2018-08-10 $7.10 $7.64 $7.10 $7.64 $7.64 408
2018-08-09 $8.25 $8.55 $6.95 $7.10 $7.10 22,055
2018-08-08 $8.40 $8.60 $7.68 $8.20 $8.20 6,302
2018-08-07 $8.45 $8.60 $7.73 $8.20 $8.20 18,649
2018-08-06 $7.05 $8.10 $7.03 $7.91 $7.91 25,988
2018-08-03 $6.50 $7.45 $6.50 $6.90 $6.90 17,247
2018-08-02 $6.95 $6.95 $6.90 $6.90 $6.90 913
2018-08-01 $7.00 $7.00 $6.75 $6.89 $6.89 8,442
2018-07-31 $7.40 $7.40 $6.80 $6.80 $6.80 4,326
2018-07-30 $7.65 $8.15 $6.75 $6.75 $6.75 9,486
2018-07-27 $6.60 $6.80 $6.60 $6.75 $6.75 2,104
2018-07-26 $6.33 $6.33 $6.15 $6.15 $6.15 758
2018-07-25 $6.75 $6.75 $6.45 $6.45 $6.45 5,243
2018-07-24 $6.95 $7.00 $6.80 $6.80 $6.80 5,559
2018-07-23 $6.94 $7.16 $6.94 $7.10 $7.10 2,023
2018-07-20 $7.31 $7.52 $7.10 $7.28 $7.28 4,242
2018-07-19 $7.10 $7.24 $7.10 $7.15 $7.15 3,709
2018-07-18 $7.30 $7.30 $7.10 $7.11 $7.11 1,253
2018-07-17 $7.55 $7.75 $7.15 $7.23 $7.23 6,053
2018-07-16 $7.35 $7.90 $7.15 $7.15 $7.15 8,263
2018-07-13 $7.26 $7.40 $7.26 $7.35 $7.35 2,989
2018-07-12 $7.25 $7.40 $7.20 $7.20 $7.20 4,531
2018-07-11 $7.25 $7.40 $7.25 $7.25 $7.25 1,124
2018-07-10 $7.12 $7.35 $7.12 $7.25 $7.25 5,072
2018-07-09 $7.20 $7.25 $7.05 $7.20 $7.20 6,328
2018-07-06 $7.00 $7.25 $6.94 $7.25 $7.25 3,401
2018-07-05 $6.15 $7.25 $6.15 $7.17 $7.17 5,353
2018-07-03 $6.52 $7.41 $6.52 $7.40 $7.40 21,392
2018-07-02 $6.70 $7.15 $6.28 $6.90 $6.90 11,853
2018-06-29 $7.15 $7.15 $6.60 $6.70 $6.70 18,051
2018-06-28 $6.50 $7.05 $6.35 $6.95 $6.95 65,078
2018-06-27 $7.55 $8.95 $6.60 $6.95 $6.95 125,363
2018-06-26 $6.35 $9.40 $6.23 $7.80 $7.80 497,110
2018-06-25 $4.67 $6.40 $4.67 $6.03 $6.03 140,838
2018-06-22 $4.55 $4.60 $4.47 $4.60 $4.60 1,635
2018-06-21 $4.50 $4.51 $4.40 $4.40 $4.40 1,003
2018-06-20 $4.50 $4.50 $4.50 $4.50 $4.50 0
2018-06-19 $4.51 $4.51 $4.50 $4.50 $4.50 383
2018-06-18 $4.50 $4.50 $4.50 $4.50 $4.50 652
2018-06-15 $4.55 $4.60 $4.55 $4.60 $4.60 821
2018-06-14 $4.60 $4.60 $4.57 $4.60 $4.60 1,102
2018-06-13 $4.69 $4.69 $4.66 $4.66 $4.66 2,057
2018-06-12 $4.61 $4.61 $4.61 $4.61 $4.61 105
2018-06-11 $4.56 $4.65 $4.56 $4.65 $4.65 1,460
2018-06-08 $4.62 $4.62 $4.45 $4.45 $4.45 9,169
2018-06-07 $4.65 $4.75 $4.50 $4.55 $4.55 6,694
2018-06-06 $4.65 $4.68 $4.50 $4.60 $4.60 5,934
2018-06-05 $4.66 $4.80 $4.60 $4.60 $4.60 4,590
2018-06-04 $5.20 $5.20 $4.45 $4.65 $4.65 11,828
2018-06-01 $5.10 $5.15 $4.96 $5.15 $5.15 5,269
2018-05-31 $5.15 $5.15 $5.15 $5.15 $5.15 6
2018-05-30 $5.25 $5.25 $5.10 $5.15 $5.15 4,651
2018-05-29 $5.35 $5.41 $5.30 $5.30 $5.30 3,853
2018-05-25 $5.15 $5.39 $5.15 $5.32 $5.32 580
2018-05-24 $5.27 $5.35 $5.27 $5.35 $5.35 2,306
2018-05-23 $5.30 $5.40 $5.25 $5.36 $5.36 6,985
2018-05-22 $5.20 $5.25 $5.19 $5.19 $5.19 1,671
2018-05-21 $5.15 $5.22 $5.15 $5.15 $5.15 2,226
2018-05-18 $5.00 $5.15 $4.95 $5.10 $5.10 2,037
2018-05-17 $5.25 $5.30 $5.03 $5.03 $5.03 6,131
2018-05-16 $5.15 $5.65 $5.15 $5.15 $5.15 21,636
2018-05-15 $5.25 $5.30 $5.20 $5.25 $5.25 14,889
2018-05-14 $5.40 $5.70 $5.30 $5.30 $5.30 10,104
2018-05-11 $5.35 $5.45 $5.30 $5.30 $5.30 10,994
2018-05-10 $5.40 $5.41 $5.40 $5.40 $5.40 6,630
2018-05-09 $5.50 $5.60 $5.46 $5.60 $5.60 5,293
2018-05-08 $5.50 $5.65 $5.40 $5.50 $5.50 5,196
2018-05-07 $5.50 $5.55 $5.40 $5.46 $5.46 7,289
2018-05-04 $5.26 $5.45 $5.26 $5.45 $5.45 5,311
2018-05-03 $5.80 $6.00 $5.15 $5.40 $5.40 15,299
2018-05-02 $5.40 $5.80 $5.35 $5.65 $5.65 5,494
2018-05-01 $5.30 $5.58 $5.30 $5.58 $5.58 457
2018-04-30 $5.32 $5.32 $5.32 $5.32 $5.32 31
2018-04-27 $5.32 $5.32 $5.32 $5.32 $5.32 152
2018-04-26 $5.32 $5.32 $5.32 $5.32 $5.32 300
2018-04-25 $5.32 $5.75 $5.32 $5.41 $5.41 5,975
2018-04-24 $5.50 $5.50 $5.50 $5.50 $5.50 17
2018-04-23 $5.50 $5.50 $5.50 $5.50 $5.50 1,000
2018-04-20 $5.55 $5.75 $5.55 $5.75 $5.75 3,734
2018-04-19 $5.77 $5.90 $5.47 $5.60 $5.60 5,065
2018-04-18 $5.30 $5.75 $5.30 $5.70 $5.70 6,865
2018-04-17 $5.55 $5.55 $5.55 $5.55 $5.55 36
2018-04-16 $5.95 $5.95 $5.55 $5.55 $5.55 638
2018-04-13 $5.85 $6.30 $5.30 $5.75 $5.75 9,389
2018-04-12 $5.55 $6.60 $5.47 $6.55 $6.55 12,494
2018-04-11 $6.13 $6.13 $6.13 $6.13 $6.13 162
2018-04-10 $5.22 $6.21 $5.22 $6.13 $6.13 989
2018-04-09 $6.30 $6.30 $6.28 $6.28 $6.28 1,694
2018-04-06 $6.10 $6.10 $6.10 $6.10 $6.10 124
2018-04-05 $6.25 $6.25 $6.00 $6.00 $6.00 2,550
2018-04-04 $6.30 $6.55 $6.25 $6.25 $6.25 1,713
2018-04-03 $6.20 $6.20 $6.20 $6.20 $6.20 1,343
2018-04-02 $6.20 $6.20 $6.20 $6.20 $6.20 3,123
2018-03-29 $6.20 $6.20 $6.20 $6.20 $6.20 30
2018-03-28 $6.15 $6.20 $6.15 $6.20 $6.20 757
2018-03-27 $6.15 $6.15 $6.10 $6.10 $6.10 1,084
2018-03-26 $6.10 $6.16 $6.10 $6.16 $6.16 712
2018-03-23 $5.95 $5.95 $5.75 $5.80 $5.80 1,703
2018-03-22 $6.60 $6.60 $6.20 $6.44 $6.44 4,603
2018-03-21 $6.50 $6.64 $6.15 $6.55 $6.55 1,744
2018-03-20 $6.10 $6.10 $6.10 $6.10 $6.10 173
2018-03-19 $6.15 $6.15 $6.05 $6.05 $6.05 2,276
2018-03-16 $6.05 $6.08 $6.01 $6.08 $6.08 1,038
2018-03-15 $6.00 $6.15 $5.90 $6.05 $6.05 5,552
2018-03-14 $5.75 $6.00 $5.75 $5.94 $5.94 2,517
2018-03-13 $5.85 $6.45 $5.70 $5.85 $5.85 11,282
2018-03-12 $5.85 $6.45 $5.70 $5.91 $5.91 65,531
2018-03-09 $5.95 $6.05 $5.86 $6.00 $6.00 8,218
2018-03-08 $6.15 $6.15 $5.85 $5.85 $5.85 5,869
2018-03-07 $5.75 $5.90 $5.71 $5.80 $5.80 4,500
2018-03-06 $5.76 $5.96 $5.70 $5.75 $5.75 3,200
2018-03-05 $5.55 $6.10 $5.55 $6.05 $6.05 11,214
2018-03-02 $5.75 $5.80 $5.61 $5.65 $5.65 8,127
2018-03-01 $6.05 $6.05 $5.85 $5.85 $5.85 1,543
2018-02-28 $6.30 $6.30 $5.90 $6.00 $6.00 6,308
2018-02-27 $6.58 $6.58 $6.08 $6.10 $6.10 5,260
2018-02-26 $6.55 $6.70 $6.55 $6.60 $6.60 1,111
2018-02-23 $6.50 $6.70 $6.50 $6.70 $6.70 814
2018-02-22 $6.55 $6.57 $6.50 $6.50 $6.50 5,373
2018-02-21 $6.57 $6.65 $6.50 $6.55 $6.55 2,784
2018-02-20 $6.40 $6.50 $6.35 $6.35 $6.35 5,727
2018-02-16 $6.31 $6.38 $6.30 $6.35 $6.35 3,625
2018-02-15 $6.25 $6.43 $6.25 $6.35 $6.35 53,730
2018-02-14 $6.25 $6.33 $6.21 $6.25 $6.25 28,881
2018-02-13 $6.20 $6.20 $6.20 $6.20 $6.20 111
2018-02-12 $6.10 $6.15 $6.10 $6.15 $6.15 662
2018-02-09 $5.95 $5.95 $5.50 $5.90 $5.90 14,637
2018-02-08 $6.00 $6.01 $5.95 $6.00 $6.00 4,271
2018-02-07 $6.30 $6.66 $6.30 $6.35 $6.35 2,398
2018-02-06 $6.20 $6.20 $6.10 $6.11 $6.11 1,180
2018-02-05 $6.15 $6.20 $6.05 $6.10 $6.10 6,320
2018-02-02 $6.60 $6.60 $6.15 $6.20 $6.20 9,649
2018-02-01 $6.60 $6.60 $6.34 $6.45 $6.45 5,561
2018-01-31 $6.51 $6.80 $6.43 $6.75 $6.75 13,193
2018-01-30 $6.91 $6.91 $6.55 $6.77 $6.77 10,981
2018-01-29 $6.90 $7.55 $6.80 $6.81 $6.81 30,461
2018-01-26 $7.00 $7.00 $6.65 $6.65 $6.65 3,552
2018-01-25 $6.91 $6.91 $6.50 $6.55 $6.55 8,319
2018-01-24 $6.98 $7.00 $6.80 $6.90 $6.90 10,565
2018-01-23 $6.80 $7.25 $6.69 $7.05 $7.05 19,969
2018-01-22 $6.62 $6.95 $6.62 $6.80 $6.80 4,990
2018-01-19 $6.36 $6.65 $6.36 $6.65 $6.65 1,998
2018-01-18 $6.45 $6.54 $6.45 $6.45 $6.45 1,227
2018-01-17 $6.60 $6.60 $6.55 $6.55 $6.55 1,466
2018-01-16 $7.10 $7.16 $6.07 $6.40 $6.40 23,656
2018-01-12 $7.55 $7.55 $7.00 $7.03 $7.03 10,494
2018-01-11 $7.55 $7.70 $7.20 $7.24 $7.24 8,281
2018-01-10 $7.00 $8.41 $7.00 $7.01 $7.01 65,783
2018-01-09 $6.20 $6.20 $5.76 $5.85 $5.85 8,305
2018-01-08 $5.75 $6.25 $5.75 $6.15 $6.15 6,915
2018-01-05 $5.83 $5.85 $5.80 $5.85 $5.85 1,933
2018-01-04 $5.60 $5.75 $5.60 $5.65 $5.65 1,860
2018-01-03 $5.26 $5.35 $5.26 $5.35 $5.35 1,345
2018-01-02 $5.35 $5.35 $5.30 $5.30 $5.30 2,608
2017-12-29 $5.30 $5.35 $5.20 $5.20 $5.20 3,823
2017-12-28 $5.20 $5.40 $5.16 $5.40 $5.40 4,795
2017-12-27 $5.50 $5.50 $5.20 $5.25 $5.25 3,165
2017-12-26 $5.65 $5.65 $5.25 $5.45 $5.45 2,419
2017-12-22 $6.15 $6.16 $5.10 $5.33 $5.33 14,287
2017-12-21 $6.25 $6.38 $6.10 $6.15 $6.15 15,274
2017-12-20 $6.34 $6.34 $6.20 $6.25 $6.25 2,905
2017-12-19 $5.81 $6.40 $5.81 $6.15 $6.15 2,975
2017-12-18 $5.85 $6.75 $5.85 $5.90 $5.90 12,782
2017-12-15 $5.54 $5.90 $5.54 $5.85 $5.85 1,440
2017-12-14 $5.31 $5.85 $5.31 $5.80 $5.80 3,490
2017-12-13 $5.76 $5.76 $5.50 $5.50 $5.50 2,594
2017-12-12 $5.10 $5.90 $5.10 $5.90 $5.90 13,113
2017-12-11 $5.65 $5.65 $5.65 $5.65 $5.65 214
2017-12-08 $5.70 $5.90 $5.70 $5.90 $5.90 440
2017-12-07 $5.25 $5.85 $5.16 $5.85 $5.85 2,840
2017-12-06 $5.10 $5.20 $5.00 $5.20 $5.20 5,040
2017-12-05 $5.10 $5.10 $4.90 $5.00 $5.00 692
2017-12-04 $5.05 $5.10 $4.95 $5.03 $5.03 8,089
2017-12-01 $5.05 $5.10 $4.75 $4.95 $4.95 17,831
2017-11-30 $5.10 $5.18 $4.65 $5.10 $5.10 16,920
2017-11-29 $5.20 $5.20 $4.90 $5.15 $5.15 3,506
2017-11-28 $5.00 $5.15 $5.00 $5.15 $5.15 1,180
2017-11-27 $5.25 $5.25 $4.95 $5.00 $5.00 16,868
2017-11-24 $5.65 $5.65 $5.00 $5.30 $5.30 4,757
2017-11-22 $5.90 $6.13 $5.50 $5.70 $5.70 7,449
2017-11-21 $6.35 $6.45 $5.65 $6.20 $6.20 27,410
2017-11-20 $5.60 $7.45 $5.60 $6.50 $6.50 195,102
2017-11-17 $5.55 $6.35 $4.80 $5.25 $5.25 106,562
2017-11-16 $5.25 $6.50 $4.80 $5.50 $5.50 39,012
2017-11-15 $5.25 $5.30 $5.00 $5.00 $5.00 7,659
2017-11-14 $4.80 $4.85 $4.80 $4.85 $4.85 602
2017-11-13 $4.85 $4.85 $4.80 $4.80 $4.80 403
2017-11-10 $4.95 $4.95 $4.95 $4.95 $4.95 177
2017-11-09 $4.94 $4.94 $4.94 $4.94 $4.94 0
2017-11-08 $4.80 $4.94 $4.80 $4.94 $4.94 1,710
2017-11-07 $4.80 $4.90 $4.80 $4.90 $4.90 3,758
2017-11-06 $4.95 $4.95 $4.80 $4.80 $4.80 2,235
2017-11-03 $5.00 $5.10 $5.00 $5.05 $5.05 8,210
2017-11-02 $5.00 $5.00 $4.95 $5.00 $5.00 535
2017-11-01 $5.00 $5.00 $4.90 $4.90 $4.90 4,370
2017-10-31 $5.00 $5.10 $5.00 $5.00 $5.00 5,905
2017-10-30 $4.95 $4.95 $4.87 $4.95 $4.95 2,387
2017-10-27 $5.00 $5.00 $4.90 $4.90 $4.90 2,846
2017-10-26 $4.80 $5.20 $4.80 $5.20 $5.20 997
2017-10-25 $4.80 $4.86 $4.80 $4.86 $4.86 1,477
2017-10-24 $5.10 $5.10 $4.80 $4.80 $4.80 4,056
2017-10-23 $5.10 $5.20 $5.10 $5.20 $5.20 807
2017-10-20 $5.30 $5.35 $5.10 $5.32 $5.32 3,292
2017-10-19 $5.45 $5.45 $5.28 $5.40 $5.40 3,865
2017-10-18 $4.80 $5.55 $4.80 $5.45 $5.45 23,278
2017-10-17 $4.62 $4.85 $4.62 $4.80 $4.80 12,109
2017-10-16 $4.45 $4.85 $4.45 $4.65 $4.65 9,163
2017-10-13 $4.90 $4.90 $4.40 $4.60 $4.60 4,614
2017-10-12 $5.00 $5.07 $4.65 $4.65 $4.65 2,341
2017-10-11 $4.45 $4.90 $4.45 $4.80 $4.80 10,229
2017-10-10 $4.41 $4.50 $4.30 $4.45 $4.45 21,058
2017-10-09 $4.40 $4.40 $4.30 $4.33 $4.33 5,442
2017-10-06 $4.25 $4.25 $4.25 $4.25 $4.25 365
2017-10-05 $4.35 $4.35 $4.31 $4.31 $4.31 1,622
2017-10-04 $4.35 $4.35 $4.35 $4.35 $4.35 28
2017-10-03 $4.35 $4.35 $4.35 $4.35 $4.35 87
2017-10-02 $4.30 $4.40 $4.30 $4.35 $4.35 1,846
2017-09-29 $4.33 $4.35 $4.30 $4.35 $4.35 3,719
2017-09-28 $4.30 $4.30 $4.15 $4.25 $4.25 1,545
2017-09-27 $4.30 $4.30 $4.30 $4.30 $4.30 749
2017-09-26 $4.35 $4.35 $4.11 $4.25 $4.25 4,797
2017-09-25 $4.40 $4.45 $3.95 $4.35 $4.35 6,493
2017-09-22 $4.20 $4.45 $4.20 $4.35 $4.35 7,465
2017-09-21 $4.10 $4.20 $4.10 $4.15 $4.15 11,062
2017-09-20 $3.85 $4.10 $3.80 $4.10 $4.10 5,165
2017-09-19 $4.05 $4.10 $3.90 $3.90 $3.90 9,578
2017-09-18 $4.11 $4.15 $3.95 $4.10 $4.10 6,871
2017-09-15 $3.80 $4.15 $3.80 $4.10 $4.10 4,351
2017-09-14 $4.05 $4.11 $3.95 $4.00 $4.00 10,260
2017-09-13 $4.20 $4.20 $4.10 $4.10 $4.10 1,309
2017-09-12 $4.18 $4.20 $4.15 $4.18 $4.18 2,161
2017-09-11 $4.10 $4.22 $4.10 $4.13 $4.13 2,904
2017-09-08 $4.10 $4.25 $4.10 $4.25 $4.25 1,388
2017-09-07 $4.30 $4.30 $4.10 $4.15 $4.15 2,234
2017-09-06 $4.30 $4.30 $4.10 $4.25 $4.25 2,173
2017-09-05 $4.05 $4.23 $4.00 $4.10 $4.10 6,139
2017-09-01 $4.25 $4.25 $4.25 $4.25 $4.25 7
2017-08-31 $4.21 $4.35 $4.21 $4.25 $4.25 2,020
2017-08-30 $4.32 $4.32 $4.25 $4.25 $4.25 840
2017-08-29 $4.26 $4.26 $4.26 $4.26 $4.26 2
2017-08-28 $4.26 $4.26 $4.26 $4.26 $4.26 227
2017-08-25 $4.26 $4.26 $4.26 $4.26 $4.26 44
2017-08-24 $4.30 $4.30 $4.25 $4.26 $4.26 3,017
2017-08-23 $4.28 $4.28 $4.28 $4.28 $4.28 1
2017-08-22 $4.28 $4.28 $4.28 $4.28 $4.28 200
2017-08-21 $4.25 $4.25 $4.25 $4.25 $4.25 2,112
2017-08-18 $4.05 $4.20 $4.05 $4.20 $4.20 1,677
2017-08-17 $4.28 $4.28 $4.00 $4.15 $4.15 8,397
2017-08-16 $4.45 $4.45 $4.30 $4.30 $4.30 2,544
2017-08-15 $4.45 $4.45 $4.40 $4.40 $4.40 933
2017-08-14 $4.35 $4.35 $4.30 $4.33 $4.33 1,847
2017-08-11 $4.30 $4.35 $4.30 $4.30 $4.30 5,065
2017-08-10 $4.30 $4.30 $4.25 $4.25 $4.25 2,314
2017-08-09 $4.21 $4.25 $4.16 $4.25 $4.25 4,109
2017-08-08 $4.35 $4.40 $4.20 $4.30 $4.30 14,189
2017-08-07 $4.31 $4.37 $4.25 $4.35 $4.35 2,298
2017-08-04 $4.45 $4.45 $4.35 $4.35 $4.35 2,095
2017-08-03 $4.15 $4.40 $4.11 $4.21 $4.21 3,561
2017-08-02 $4.25 $4.25 $4.15 $4.15 $4.15 11,005
2017-08-01 $4.30 $4.30 $4.20 $4.20 $4.20 7,427
2017-07-31 $4.70 $4.70 $4.20 $4.20 $4.20 7,340
2017-07-28 $4.71 $4.75 $4.60 $4.60 $4.60 20,409
2017-07-27 $4.70 $4.71 $4.65 $4.65 $4.65 3,102
2017-07-26 $4.80 $4.80 $4.70 $4.75 $4.75 2,408
2017-07-25 $4.80 $4.81 $4.70 $4.70 $4.70 3,788
2017-07-24 $4.80 $4.80 $4.70 $4.70 $4.70 5,254
2017-07-21 $4.85 $4.85 $4.70 $4.70 $4.70 5,562
2017-07-20 $4.80 $4.90 $4.75 $4.80 $4.80 9,362
2017-07-19 $4.75 $4.90 $4.75 $4.80 $4.80 15,992
2017-07-18 $4.75 $4.80 $4.75 $4.75 $4.75 21,912
2017-07-17 $4.85 $4.85 $4.75 $4.85 $4.85 7,392
2017-07-14 $4.95 $4.95 $4.66 $4.80 $4.80 5,210
2017-07-13 $4.80 $4.85 $4.64 $4.85 $4.85 18,752
2017-07-12 $4.90 $4.90 $4.75 $4.80 $4.80 5,498
2017-07-11 $5.00 $5.00 $4.90 $4.90 $4.90 4,249
2017-07-10 $5.00 $5.10 $4.85 $4.85 $4.85 15,063
2017-07-07 $5.00 $5.00 $4.90 $4.90 $4.90 5,917
2017-07-06 $5.15 $5.20 $4.90 $5.00 $5.00 36,328
2017-07-05 $5.10 $5.25 $5.10 $5.15 $5.15 12,718
2017-07-03 $5.05 $5.15 $4.92 $5.10 $5.10 21,786
2017-06-30 $4.95 $5.05 $4.90 $5.05 $5.05 27,857
2017-06-29 $5.10 $5.15 $5.00 $5.00 $5.00 5,127
2017-06-28 $5.20 $5.20 $5.16 $5.20 $5.20 4,180
2017-06-27 $5.15 $5.20 $5.15 $5.15 $5.15 7,644
2017-06-26 $5.10 $5.30 $5.10 $5.30 $5.30 5,029
2017-06-23 $5.15 $5.20 $4.95 $5.15 $5.15 9,616
2017-06-22 $5.30 $5.35 $5.15 $5.15 $5.15 6,854
2017-06-21 $5.15 $5.30 $4.95 $5.25 $5.25 15,497
2017-06-20 $5.20 $5.30 $5.00 $5.30 $5.30 12,284
2017-06-19 $5.45 $5.45 $4.75 $5.20 $5.20 24,395
2017-06-16 $5.45 $5.55 $5.15 $5.45 $5.45 25,980
2017-06-15 $6.50 $6.60 $4.95 $5.50 $5.50 132,114
2017-06-14 $8.00 $8.00 $5.80 $6.37 $6.37 116,500
2017-06-13 $10.35 $11.10 $9.00 $9.15 $7.91 132,045
2017-06-12 $8.95 $10.25 $8.95 $10.05 $8.69 37,042
2017-06-09 $8.80 $9.10 $8.80 $9.08 $7.84 12,765
2017-06-08 $9.10 $9.10 $8.65 $8.80 $7.61 32,748
2017-06-07 $8.60 $9.25 $8.29 $9.05 $7.82 43,654
2017-06-06 $7.90 $8.65 $7.85 $8.60 $7.43 15,988
2017-06-05 $7.90 $7.95 $7.53 $7.95 $6.87 15,305
2017-06-02 $7.54 $7.82 $7.36 $7.65 $6.61 10,074
2017-06-01 $7.30 $7.67 $7.30 $7.55 $6.53 13,380
2017-05-31 $7.15 $7.47 $6.91 $7.35 $6.35 13,765
2017-05-30 $7.45 $7.80 $7.40 $7.60 $6.57 28,263
2017-05-26 $7.75 $8.00 $7.17 $7.17 $6.20 7,836
2017-05-25 $7.09 $7.40 $6.86 $7.39 $6.39 8,314
2017-05-24 $6.77 $7.30 $6.56 $6.81 $5.88 2,701
2017-05-23 $6.37 $6.69 $6.30 $6.69 $5.78 11,983
2017-05-22 $6.00 $6.55 $5.61 $6.25 $5.40 17,432
2017-05-19 $5.85 $6.05 $5.65 $6.00 $5.19 6,025
2017-05-18 $5.00 $6.05 $5.00 $5.60 $4.84 144
2017-05-17 $5.00 $5.00 $5.00 $5.00 $4.32 424
2017-05-16 $4.85 $4.86 $4.72 $4.85 $4.19 5,195
2017-05-15 $4.80 $4.81 $4.79 $4.80 $4.15 2,227
2017-05-12 $4.80 $4.80 $4.79 $4.79 $4.14 336
2017-05-11 $4.70 $4.70 $4.69 $4.70 $4.06 572
2017-05-10 $4.80 $4.80 $4.80 $4.80 $4.15 14
2017-05-09 $4.80 $4.95 $4.75 $4.80 $4.15 2,000
2017-05-08 $4.80 $4.80 $4.80 $4.80 $4.15 539
2017-05-05 $4.90 $4.90 $4.65 $4.65 $4.02 520
2017-05-04 $4.80 $4.80 $4.80 $4.80 $4.15 3,001
2017-05-03 $4.95 $4.95 $4.80 $4.80 $4.15 2,971
2017-05-02 $4.85 $4.90 $4.50 $4.90 $4.24 8,440
2017-05-01 $5.35 $5.35 $4.80 $4.90 $4.24 3,103
2017-04-28 $4.95 $4.95 $4.95 $4.95 $4.28 9
2017-04-27 $5.20 $5.20 $4.95 $4.95 $4.28 1,765
2017-04-26 $5.35 $5.35 $5.35 $5.35 $4.62 55
2017-04-25 $5.35 $5.35 $5.35 $5.35 $4.62 0
2017-04-24 $5.00 $5.35 $4.95 $5.35 $4.62 1,746
2017-04-21 $4.90 $5.05 $4.90 $5.05 $4.36 7,410
2017-04-20 $5.11 $5.40 $4.76 $5.05 $4.36 15,216
2017-04-19 $5.00 $5.00 $5.00 $5.00 $4.32 45
2017-04-18 $4.85 $5.00 $4.85 $5.00 $4.32 1,393
2017-04-17 $5.10 $5.65 $5.00 $5.00 $4.32 4,681
2017-04-13 $4.79 $4.85 $4.79 $4.85 $4.19 4,895
2017-04-12 $5.00 $5.00 $4.65 $4.75 $4.11 12,961
2017-04-11 $5.20 $5.33 $4.35 $5.00 $4.32 29,190
2017-04-10 $4.91 $5.35 $4.91 $5.35 $4.62 7,108
2017-04-07 $5.20 $5.20 $5.20 $5.20 $4.49 852
2017-04-06 $5.15 $5.15 $5.15 $5.15 $4.45 500
2017-04-05 $5.20 $5.20 $5.20 $5.20 $4.49 124
2017-04-04 $5.41 $5.41 $5.20 $5.20 $4.49 1,870
2017-04-03 $5.55 $5.55 $5.55 $5.55 $4.79 347
2017-03-31 $5.40 $5.75 $5.40 $5.70 $4.93 1,715
2017-03-30 $5.10 $5.15 $5.05 $5.10 $4.41 1,631
2017-03-29 $5.15 $5.15 $5.15 $5.15 $4.45 1
2017-03-28 $5.15 $5.15 $5.15 $5.15 $4.45 4
2017-03-27 $5.60 $5.60 $5.60 $5.60 $4.84 165
2017-03-24 $5.25 $5.25 $5.25 $5.25 $4.54 0
2017-03-23 $5.35 $5.35 $5.20 $5.25 $4.54 936
2017-03-22 $5.05 $5.65 $5.05 $5.65 $4.88 1,288
2017-03-21 $5.69 $5.69 $5.10 $5.10 $4.41 1,324
2017-03-20 $5.30 $5.30 $5.10 $5.20 $4.49 10,910
2017-03-17 $5.00 $5.35 $5.00 $5.15 $4.45 16,689
2017-03-16 $4.95 $5.10 $4.75 $5.10 $4.41 23,448
2017-03-15 $4.85 $5.05 $4.75 $4.95 $4.28 17,885
2017-03-14 $5.10 $5.10 $4.80 $5.00 $4.32 18,019
2017-03-13 $5.15 $5.15 $5.00 $5.05 $4.36 10,572
2017-03-10 $5.35 $5.35 $5.00 $5.20 $4.49 12,793
2017-03-09 $5.05 $5.35 $4.85 $5.10 $4.41 34,941
2017-03-08 $5.15 $5.20 $4.95 $5.10 $4.41 6,462
2017-03-07 $5.45 $5.45 $5.10 $5.15 $4.45 2,464
2017-03-06 $5.25 $5.50 $5.10 $5.45 $4.71 4,951
2017-03-03 $5.55 $6.00 $5.25 $5.30 $4.58 9,694
2017-03-02 $5.35 $5.40 $5.35 $5.40 $4.67 1,424
2017-03-01 $5.60 $5.65 $5.45 $5.45 $4.71 2,897
2017-02-28 $5.50 $5.50 $5.50 $5.50 $4.75 918
2017-02-27 $5.60 $5.70 $5.50 $5.65 $4.88 8,891
2017-02-24 $5.45 $5.65 $5.15 $5.50 $4.75 10,509
2017-02-23 $5.29 $5.29 $5.10 $5.25 $4.54 5,074
2017-02-22 $5.26 $5.30 $4.80 $5.30 $4.58 17,821
2017-02-21 $5.55 $5.55 $5.55 $5.55 $4.80 0
2017-02-17 $5.60 $5.60 $5.51 $5.55 $4.80 1,540
2017-02-16 $5.49 $5.49 $5.35 $5.35 $4.62 1,673
2017-02-15 $5.25 $5.60 $5.25 $5.45 $4.71 14,515
2017-02-14 $5.30 $5.55 $5.15 $5.45 $4.71 11,595
2017-02-13 $5.50 $5.55 $5.50 $5.55 $4.80 492
2017-02-10 $5.75 $5.75 $5.75 $5.75 $4.97 3
2017-02-09 $5.75 $5.75 $5.75 $5.75 $4.97 1
2017-02-08 $5.61 $5.61 $5.61 $5.61 $4.84 0
2017-02-07 $5.70 $5.75 $5.60 $5.61 $4.84 4,668
2017-02-06 $5.75 $5.75 $5.75 $5.75 $4.97 0
2017-02-03 $5.75 $5.75 $5.65 $5.75 $4.97 1,915
2017-02-02 $5.70 $5.70 $5.60 $5.60 $4.84 3,549
2017-02-01 $5.85 $5.85 $5.65 $5.65 $4.88 7,724
2017-01-31 $5.50 $5.60 $5.50 $5.55 $4.80 1,752
2017-01-30 $5.45 $5.45 $5.36 $5.45 $4.71 2,211
2017-01-27 $5.41 $5.45 $5.41 $5.45 $4.71 912
2017-01-26 $5.30 $5.55 $5.25 $5.40 $4.67 24,939
2017-01-25 $5.50 $5.50 $5.50 $5.50 $4.75 206
2017-01-24 $5.45 $5.70 $5.45 $5.70 $4.93 14,205
2017-01-23 $5.65 $5.75 $5.40 $5.45 $4.71 21,193
2017-01-20 $5.70 $5.80 $5.65 $5.80 $5.01 939
2017-01-19 $6.00 $6.00 $5.75 $5.75 $4.97 5,680
2017-01-18 $5.85 $5.85 $5.85 $5.85 $5.06 85
2017-01-17 $5.65 $6.03 $5.65 $5.85 $5.06 1,129
2017-01-13 $5.70 $5.70 $5.70 $5.70 $4.93 1
2017-01-12 $5.90 $6.10 $5.70 $5.70 $4.93 2,856
2017-01-11 $5.75 $6.10 $5.65 $5.80 $5.01 24,151
2017-01-10 $5.75 $5.75 $5.75 $5.75 $4.97 181
2017-01-09 $5.90 $6.10 $5.85 $5.90 $5.10 6,300
2017-01-06 $5.80 $6.45 $5.78 $5.80 $5.01 58,875
2017-01-05 $5.55 $6.00 $5.50 $5.90 $5.10 25,133
2017-01-04 $5.60 $6.00 $5.50 $5.60 $4.84 44,546
2017-01-03 $5.75 $5.80 $5.50 $5.80 $5.01 8,463
2016-12-30 $5.65 $5.75 $5.45 $5.75 $4.97 4,779
2016-12-29 $5.65 $6.20 $5.50 $5.65 $4.88 19,949
2016-12-28 $5.50 $5.65 $5.50 $5.65 $4.88 3,013
2016-12-27 $5.55 $5.64 $5.40 $5.50 $4.75 7,829
2016-12-23 $5.33 $5.60 $5.33 $5.60 $4.84 2,871
2016-12-22 $5.55 $5.55 $5.45 $5.45 $4.71 855
2016-12-21 $5.45 $5.58 $5.45 $5.45 $4.71 2,593
2016-12-20 $5.70 $5.71 $5.55 $5.55 $4.80 5,205
2016-12-19 $5.70 $5.70 $5.60 $5.65 $4.88 5,869
2016-12-16 $6.15 $6.15 $5.75 $5.75 $4.97 5,903
2016-12-15 $6.05 $6.15 $5.95 $6.05 $5.23 9,183
2016-12-14 $6.42 $6.42 $6.05 $6.05 $5.23 8,167
2016-12-13 $6.00 $6.30 $6.00 $6.00 $5.19 18,678
2016-12-12 $6.20 $6.20 $5.75 $6.00 $5.19 5,237
2016-12-09 $5.80 $6.10 $5.80 $6.00 $5.19 12,955
2016-12-08 $5.90 $6.00 $5.70 $5.90 $5.10 5,413
2016-12-07 $6.00 $6.04 $5.70 $5.75 $4.97 7,661
2016-12-06 $6.50 $6.55 $6.05 $6.05 $5.23 35,214
2016-12-05 $6.45 $6.70 $6.10 $6.15 $5.32 39,632
2016-12-02 $5.75 $6.15 $5.75 $6.15 $5.32 4,955
2016-12-01 $5.60 $5.95 $5.45 $5.80 $5.01 6,022
2016-11-30 $5.75 $5.75 $5.30 $5.65 $4.88 13,291
2016-11-29 $5.60 $5.85 $5.55 $5.80 $5.01 14,198
2016-11-28 $5.60 $5.80 $5.30 $5.60 $4.84 16,547
2016-11-25 $5.90 $5.94 $5.70 $5.70 $4.93 2,403
2016-11-23 $7.20 $7.25 $5.55 $5.95 $5.14 46,476
2016-11-22 $5.45 $7.35 $5.45 $7.10 $6.14 67,449
2016-11-21 $5.45 $5.50 $5.45 $5.50 $4.75 794
2016-11-18 $5.40 $5.80 $5.40 $5.80 $5.01 7,188
2016-11-17 $5.75 $6.00 $5.30 $5.65 $4.88 2,958
2016-11-16 $6.30 $6.30 $5.80 $5.80 $5.01 7,784
2016-11-15 $5.40 $6.70 $5.40 $6.60 $5.70 55,165
2016-11-14 $5.46 $5.60 $5.25 $5.60 $4.84 1,469
2016-11-11 $5.28 $5.60 $5.28 $5.55 $4.80 2,341
2016-11-10 $4.75 $5.50 $4.75 $5.50 $4.75 20,237
2016-11-09 $5.00 $5.20 $4.70 $5.00 $4.32 11,872
2016-11-08 $5.05 $5.20 $5.00 $5.10 $4.41 1,563
2016-11-07 $4.95 $5.10 $4.90 $5.05 $4.36 4,951
2016-11-04 $5.45 $5.80 $4.70 $4.70 $4.06 15,958
2016-11-03 $5.62 $5.62 $5.35 $5.50 $4.75 5,832
2016-11-02 $6.10 $6.10 $5.65 $5.90 $5.10 923
2016-11-01 $5.85 $5.90 $5.80 $5.90 $5.10 851
2016-10-31 $6.05 $6.05 $5.89 $5.95 $5.14 953
2016-10-28 $6.00 $6.50 $6.00 $6.00 $5.19 13,727
2016-10-27 $6.15 $6.40 $5.80 $5.90 $5.10 17,839
2016-10-26 $6.50 $6.55 $6.10 $6.15 $5.32 22,713
2016-10-25 $5.85 $6.50 $5.70 $6.35 $5.49 37,210
2016-10-24 $5.70 $5.90 $5.65 $5.85 $5.06 29,163
2016-10-21 $5.75 $5.85 $5.35 $5.80 $5.01 30,538
2016-10-20 $5.65 $5.95 $5.65 $5.85 $5.06 5,299
2016-10-19 $5.85 $6.50 $5.45 $5.60 $4.84 20,862
2016-10-18 $5.65 $5.98 $5.55 $5.90 $5.10 15,389
2016-10-17 $5.85 $5.85 $5.40 $5.60 $4.84 24,931
2016-10-14 $5.75 $6.19 $5.75 $5.91 $5.11 33,248
2016-10-13 $6.22 $6.52 $5.64 $5.81 $5.02 25,290
2016-10-12 $6.46 $6.68 $6.09 $6.51 $5.63 21,709
2016-10-11 $6.44 $6.51 $6.14 $6.49 $5.61 19,443
2016-10-10 $6.32 $6.65 $6.27 $6.54 $5.65 8,337
2016-10-07 $6.56 $6.76 $6.56 $6.68 $5.77 20,664
2016-10-06 $6.80 $7.04 $6.48 $6.59 $5.70 13,703
2016-10-05 $7.25 $7.41 $6.90 $6.90 $5.96 20,432
2016-10-04 $7.20 $7.69 $7.09 $7.17 $6.20 13,873
2016-10-03 $7.54 $7.54 $7.15 $7.15 $6.18 8,302
2016-09-30 $7.72 $7.96 $7.42 $7.47 $6.46 75,166
2016-09-29 $7.37 $7.74 $6.88 $7.55 $6.53 98,835
2016-09-28 $7.51 $7.69 $7.21 $7.39 $6.39 6,057
2016-09-27 $7.75 $7.75 $7.32 $7.40 $6.40 13,996
2016-09-26 $8.03 $8.03 $7.35 $7.45 $6.44 41,053
2016-09-23 $7.13 $7.90 $6.92 $7.81 $6.75 81,513
2016-09-22 $7.43 $7.48 $7.09 $7.40 $6.40 27,305
2016-09-21 $7.13 $8.04 $7.13 $7.33 $6.34 55,531
2016-09-20 $7.15 $7.25 $7.00 $7.13 $6.16 15,085
2016-09-19 $7.20 $7.52 $7.09 $7.25 $6.27 61,908
2016-09-16 $7.22 $7.39 $6.95 $7.22 $6.24 10,473
2016-09-15 $7.19 $7.40 $7.05 $7.17 $6.20 25,387
2016-09-14 $7.42 $7.70 $6.99 $7.38 $6.38 18,422
2016-09-13 $7.69 $7.90 $6.94 $7.46 $6.45 18,465
2016-09-12 $7.40 $7.80 $6.84 $7.77 $6.72 44,761
2016-09-09 $7.15 $7.86 $6.75 $7.49 $6.47 65,577
2016-09-08 $8.01 $8.28 $6.73 $7.02 $6.06 134,348
2016-09-07 $9.19 $9.50 $7.80 $7.82 $6.76 130,876
2016-09-06 $7.69 $9.48 $7.45 $9.05 $7.82 75,556
2016-09-02 $7.86 $7.89 $7.45 $7.69 $6.65 34,792
2016-09-01 $6.59 $8.15 $6.19 $7.61 $6.58 82,939
2016-08-31 $6.34 $6.80 $6.15 $6.54 $5.65 42,019
2016-08-30 $6.00 $6.50 $5.80 $6.28 $5.43 100,532
2016-08-29 $6.00 $6.15 $5.72 $5.93 $5.13 57,872
2016-08-26 $5.80 $6.16 $5.62 $5.91 $5.11 48,223
2016-08-25 $5.45 $5.75 $5.34 $5.75 $4.97 26,865
2016-08-24 $5.42 $5.59 $5.17 $5.43 $4.69 21,299
2016-08-23 $5.40 $5.75 $5.36 $5.36 $4.63 6,639
2016-08-22 $5.50 $5.58 $5.22 $5.49 $4.75 20,822
2016-08-19 $5.70 $5.75 $5.51 $5.60 $4.84 38,376
2016-08-18 $5.43 $5.73 $5.36 $5.61 $4.85 30,688
2016-08-17 $5.75 $5.75 $5.17 $5.49 $4.75 34,511
2016-08-16 $5.75 $5.82 $5.40 $5.63 $4.87 53,933
2016-08-15 $5.55 $5.85 $5.35 $5.50 $4.75 60,060
2016-08-12 $5.75 $5.75 $5.55 $5.61 $4.85 5,940
2016-08-11 $5.91 $5.99 $5.85 $5.87 $5.07 6,698
2016-08-10 $5.96 $6.14 $5.85 $5.89 $5.09 7,025
2016-08-09 $6.10 $6.30 $5.85 $5.95 $5.14 20,094
2016-08-08 $5.76 $6.20 $5.64 $6.15 $5.32 35,420
2016-08-05 $5.69 $6.03 $5.60 $5.85 $5.06 42,111
2016-08-04 $5.11 $6.20 $5.10 $5.77 $4.99 45,924
2016-08-03 $5.09 $5.35 $5.00 $5.19 $4.49 34,106
2016-08-02 $5.40 $5.45 $4.80 $5.21 $4.50 109,718
2016-08-01 $5.03 $5.40 $4.61 $5.29 $4.57 185,341
2016-07-29 $5.00 $6.78 $4.35 $5.30 $4.58 2,409,214
2016-07-28 $3.91 $3.91 $3.73 $3.82 $3.30 15,319
2016-07-27 $3.77 $3.90 $3.77 $3.88 $3.35 3,112
2016-07-26 $3.85 $3.85 $3.71 $3.81 $3.29 4,415
2016-07-25 $4.09 $4.42 $3.74 $4.10 $3.54 60,808
2016-07-22 $3.83 $4.14 $3.82 $4.13 $3.57 17,260
2016-07-21 $3.72 $3.72 $3.67 $3.68 $3.18 735
2016-07-20 $3.71 $3.71 $3.71 $3.71 $3.21 100
2016-07-19 $3.68 $3.68 $3.68 $3.68 $3.18 100
2016-07-18 $3.83 $3.83 $3.67 $3.67 $3.17 320
2016-07-15 $3.68 $3.68 $3.67 $3.67 $3.17 539
2016-07-14 $3.62 $3.62 $3.62 $3.62 $3.13 220
2016-07-13 $3.67 $3.68 $3.55 $3.59 $3.10 4,484
2016-07-12 $3.68 $3.68 $3.68 $3.68 $3.18 558
2016-07-11 $3.70 $3.91 $3.63 $3.63 $3.14 22,860
2016-07-08 $3.78 $3.78 $3.68 $3.68 $3.18 801
2016-07-07 $3.80 $3.87 $3.63 $3.63 $3.14 9,894
2016-07-06 $3.78 $3.80 $3.78 $3.80 $3.28 613
2016-07-05 $3.80 $3.80 $3.78 $3.78 $3.27 483
2016-07-01 $3.79 $3.79 $3.79 $3.79 $3.28 118
2016-06-30 $3.74 $3.74 $3.74 $3.74 $3.23 262
2016-06-29 $3.74 $3.74 $3.73 $3.74 $3.23 1,602
2016-06-28 $3.73 $3.73 $3.42 $3.50 $3.03 6,515
2016-06-27 $3.71 $3.74 $3.53 $3.74 $3.23 2,867
2016-06-24 $3.93 $3.93 $3.63 $3.74 $3.23 7,544
2016-06-23 $3.84 $3.84 $3.84 $3.84 $3.32 13
2016-06-22 $3.91 $3.91 $3.91 $3.91 $3.38 179
2016-06-21 $4.00 $4.00 $3.93 $3.93 $3.40 873
2016-06-20 $3.90 $4.12 $3.90 $4.10 $3.54 3,159
2016-06-17 $4.13 $4.13 $4.13 $4.13 $3.57 75
2016-06-16 $4.14 $4.14 $4.03 $4.13 $3.57 307
2016-06-15 $4.16 $4.16 $3.98 $4.14 $3.58 1,211
2016-06-14 $4.07 $4.12 $3.98 $4.00 $3.46 2,400
2016-06-13 $4.10 $4.10 $4.10 $4.10 $3.54 199
2016-06-10 $4.05 $4.05 $4.05 $4.05 $3.50 800
2016-06-09 $4.13 $4.13 $4.13 $4.13 $3.57 320
2016-06-08 $4.03 $4.10 $4.02 $4.10 $3.54 2,963
2016-06-07 $3.83 $4.12 $3.72 $4.09 $3.54 12,987
2016-06-06 $3.83 $3.83 $3.83 $3.83 $3.31 125
2016-06-03 $3.70 $3.70 $3.70 $3.70 $3.20 0
2016-06-02 $3.70 $3.70 $3.70 $3.70 $3.20 47
2016-06-01 $3.70 $3.70 $3.70 $3.70 $3.20 114
2016-05-31 $3.80 $3.80 $3.80 $3.80 $3.28 3
2016-05-27 $3.80 $3.80 $3.79 $3.80 $3.28 710
2016-05-26 $3.80 $3.80 $3.80 $3.80 $3.28 110
2016-05-25 $3.73 $3.73 $3.73 $3.73 $3.22 1,780
2016-05-24 $3.71 $3.82 $3.71 $3.73 $3.22 4,078
2016-05-23 $3.84 $3.84 $3.79 $3.80 $3.28 500
2016-05-20 $3.88 $3.89 $3.88 $3.88 $3.36 1,178
2016-05-19 $3.72 $3.72 $3.72 $3.72 $3.21 0
2016-05-18 $3.84 $3.84 $3.72 $3.72 $3.21 327
2016-05-17 $3.85 $3.85 $3.85 $3.85 $3.33 0
2016-05-16 $3.85 $3.85 $3.85 $3.85 $3.33 0
2016-05-13 $3.85 $3.85 $3.85 $3.85 $3.33 0
2016-05-12 $3.85 $3.85 $3.85 $3.85 $3.33 0
2016-05-11 $3.85 $3.85 $3.85 $3.85 $3.33 609
2016-05-10 $3.90 $3.90 $3.90 $3.90 $3.37 0
2016-05-09 $3.90 $3.90 $3.70 $3.90 $3.37 1,577
2016-05-06 $3.88 $3.88 $3.88 $3.88 $3.35 0
2016-05-05 $3.88 $3.88 $3.88 $3.88 $3.35 0
2016-05-04 $3.88 $3.90 $3.88 $3.88 $3.35 1,125
2016-05-03 $3.90 $3.90 $3.90 $3.90 $3.37 0
2016-05-02 $3.90 $3.90 $3.90 $3.90 $3.37 28
2016-04-29 $4.14 $4.14 $3.90 $3.90 $3.37 109
2016-04-28 $3.72 $3.72 $3.72 $3.72 $3.22 100
2016-04-27 $3.85 $3.86 $3.85 $3.86 $3.34 700
2016-04-26 $3.64 $3.98 $3.64 $3.71 $3.21 5,398
2016-04-25 $3.89 $3.92 $3.62 $3.62 $3.13 1,319
2016-04-22 $3.87 $3.90 $3.86 $3.90 $3.37 1,118
2016-04-21 $3.84 $3.84 $3.83 $3.84 $3.32 1,105
2016-04-20 $3.78 $3.95 $3.72 $3.72 $3.21 9,705
2016-04-19 $3.56 $3.57 $3.56 $3.57 $3.09 996
2016-04-18 $3.37 $3.37 $3.37 $3.37 $2.91 142
2016-04-15 $3.60 $3.60 $3.60 $3.60 $3.11 0
2016-04-14 $3.58 $3.60 $3.58 $3.60 $3.11 814
2016-04-13 $3.55 $3.57 $3.51 $3.57 $3.09 4,622
2016-04-12 $3.58 $3.61 $3.56 $3.56 $3.08 4,802
2016-04-11 $3.62 $3.62 $3.62 $3.62 $3.13 1,106
2016-04-08 $3.70 $3.72 $3.62 $3.62 $3.13 6,220
2016-04-07 $3.85 $3.85 $3.83 $3.83 $3.31 1,313
2016-04-06 $3.81 $3.84 $3.81 $3.83 $3.31 6,389
2016-04-05 $3.72 $3.77 $3.72 $3.77 $3.26 1,203
2016-04-04 $3.80 $3.81 $3.80 $3.80 $3.28 2,444
2016-04-01 $3.77 $3.77 $3.77 $3.77 $3.26 574
2016-03-31 $3.70 $3.70 $3.70 $3.70 $3.20 0
2016-03-30 $3.70 $3.70 $3.70 $3.70 $3.20 108
2016-03-29 $3.70 $3.70 $3.70 $3.70 $3.20 48
2016-03-28 $3.70 $3.70 $3.70 $3.70 $3.20 0
2016-03-24 $3.70 $3.70 $3.70 $3.70 $3.20 0
2016-03-23 $3.79 $3.79 $3.70 $3.70 $3.20 1,600
2016-03-22 $3.77 $3.77 $3.77 $3.77 $3.26 0
2016-03-21 $3.82 $3.82 $3.75 $3.77 $3.26 1,103
2016-03-18 $3.64 $3.64 $3.64 $3.64 $3.15 511
2016-03-17 $3.70 $3.71 $3.70 $3.71 $3.21 582
2016-03-16 $3.70 $3.73 $3.65 $3.69 $3.19 3,390
2016-03-15 $3.66 $3.66 $3.63 $3.63 $3.14 550
2016-03-14 $3.82 $3.82 $3.82 $3.82 $3.30 1
2016-03-11 $3.82 $3.82 $3.82 $3.82 $3.30 0
2016-03-10 $3.82 $3.82 $3.82 $3.82 $3.30 198
2016-03-09 $3.78 $3.78 $3.78 $3.78 $3.27 100
2016-03-08 $3.69 $3.69 $3.61 $3.63 $3.13 5,606
2016-03-07 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-03-04 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-03-03 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-03-02 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-03-01 $3.75 $3.79 $3.75 $3.79 $3.28 66
2016-02-29 $3.65 $3.65 $3.57 $3.57 $3.09 563
2016-02-26 $3.72 $3.72 $3.72 $3.72 $3.22 5
2016-02-25 $3.58 $3.58 $3.58 $3.58 $3.09 0
2016-02-24 $3.87 $3.87 $3.87 $3.87 $3.34 30
2016-02-23 $3.87 $3.88 $3.81 $3.87 $3.34 1,506
2016-02-22 $3.82 $3.82 $3.82 $3.82 $3.30 138
2016-02-19 $3.73 $3.73 $3.73 $3.73 $3.22 25
2016-02-18 $3.73 $3.73 $3.73 $3.73 $3.22 0
2016-02-17 $3.73 $3.82 $3.73 $3.82 $3.30 224
2016-02-16 $3.70 $3.70 $3.69 $3.69 $3.19 103
2016-02-12 $3.63 $3.63 $3.63 $3.63 $3.14 6
2016-02-11 $3.49 $3.66 $3.49 $3.63 $3.14 5,608
2016-02-10 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-02-09 $3.57 $3.57 $3.57 $3.57 $3.09 0
2016-02-08 $3.60 $3.60 $3.57 $3.57 $3.09 548
2016-02-05 $3.57 $3.57 $3.57 $3.57 $3.09 100
2016-02-04 $3.58 $3.58 $3.58 $3.58 $3.09 100
2016-02-03 $3.63 $3.78 $3.58 $3.58 $3.09 1,705
2016-02-02 $3.56 $3.58 $3.56 $3.58 $3.09 925
2016-02-01 $3.54 $3.61 $3.54 $3.61 $3.12 619
2016-01-29 $3.82 $3.82 $3.49 $3.59 $3.10 41,673
2016-01-28 $3.79 $3.81 $3.79 $3.81 $3.29 615
2016-01-27 $3.96 $3.96 $3.96 $3.96 $3.42 0
2016-01-26 $3.80 $4.24 $3.80 $3.96 $3.42 704
2016-01-25 $3.78 $3.78 $3.78 $3.78 $3.27 136
2016-01-22 $3.77 $3.78 $3.73 $3.78 $3.27 9,625
2016-01-21 $3.76 $3.76 $3.75 $3.75 $3.24 286
2016-01-20 $3.80 $3.97 $3.75 $3.97 $3.43 7,340
2016-01-19 $3.80 $3.85 $3.80 $3.80 $3.28 2,345
2016-01-15 $3.92 $3.94 $3.86 $3.86 $3.34 3,996
2016-01-14 $4.01 $4.01 $4.01 $4.01 $3.47 123
2016-01-13 $4.01 $4.04 $4.01 $4.01 $3.47 1,661
2016-01-12 $4.20 $4.20 $4.20 $4.20 $3.63 1
2016-01-11 $4.32 $4.32 $4.00 $4.07 $3.52 2,779
2016-01-08 $4.34 $4.34 $4.34 $4.34 $3.75 40
2016-01-07 $4.34 $4.34 $4.34 $4.34 $3.75 0
2016-01-06 $4.66 $4.66 $4.34 $4.34 $3.75 134
2016-01-05 $4.32 $4.32 $4.32 $4.32 $3.74 0
2016-01-04 $4.34 $4.34 $4.32 $4.32 $3.74 411
2015-12-31 $4.67 $4.67 $4.67 $4.67 $4.04 4
2015-12-30 $4.65 $4.67 $4.65 $4.67 $4.04 729
2015-12-29 $4.33 $4.38 $4.33 $4.33 $3.74 936
2015-12-28 $4.70 $4.70 $4.43 $4.43 $3.83 268
2015-12-24 $4.79 $4.79 $4.79 $4.79 $4.14 0
2015-12-23 $4.79 $4.79 $4.79 $4.79 $4.14 311
2015-12-22 $4.34 $4.77 $4.33 $4.57 $3.95 1,146
2015-12-21 $4.44 $4.56 $4.33 $4.56 $3.94 5,379
2015-12-18 $4.71 $4.71 $4.56 $4.56 $3.94 16,990
2015-12-17 $4.70 $4.70 $4.70 $4.70 $4.06 3,011
2015-12-16 $5.00 $5.00 $4.70 $4.71 $4.07 1,176
2015-12-15 $4.72 $4.72 $4.72 $4.72 $4.08 160
2015-12-14 $4.70 $4.70 $4.70 $4.70 $4.06 0
2015-12-11 $4.70 $4.70 $4.70 $4.70 $4.06 21
2015-12-10 $4.70 $4.70 $4.70 $4.70 $4.06 0
2015-12-09 $4.70 $4.70 $4.70 $4.70 $4.06 0
2015-12-08 $4.70 $4.70 $4.70 $4.70 $4.06 1
2015-12-07 $4.70 $4.70 $4.70 $4.70 $4.06 0
2015-12-04 $4.70 $4.70 $4.70 $4.70 $4.06 0
2015-12-03 $4.70 $4.70 $4.70 $4.70 $4.06 100
2015-12-02 $4.83 $5.03 $4.65 $4.65 $4.02 1,685
2015-12-01 $4.84 $4.84 $4.83 $4.83 $4.17 796
2015-11-30 $4.75 $4.83 $4.33 $4.83 $4.17 3,107
2015-11-27 $4.32 $4.80 $4.32 $4.56 $3.94 3,153
2015-11-25 $4.49 $4.49 $4.49 $4.49 $3.88 0
2015-11-24 $4.49 $4.49 $4.49 $4.49 $3.88 3,979
2015-11-23 $4.80 $4.80 $4.50 $4.50 $3.89 4,819
2015-11-20 $4.55 $4.76 $4.55 $4.76 $4.11 200
2015-11-19 $4.56 $4.79 $4.56 $4.79 $4.14 885
2015-11-18 $4.65 $4.79 $4.31 $4.32 $3.73 5,940
2015-11-17 $4.65 $4.65 $4.65 $4.65 $4.02 2,524
2015-11-16 $4.54 $4.54 $4.54 $4.54 $3.92 73
2015-11-13 $4.60 $4.60 $4.54 $4.54 $3.92 3,229
2015-11-12 $4.50 $4.60 $4.30 $4.44 $3.84 6,425
2015-11-11 $4.50 $4.55 $4.49 $4.50 $3.89 11,001
2015-11-10 $4.01 $4.01 $4.01 $4.01 $3.47 596
2015-11-09 $4.26 $4.26 $4.01 $4.01 $3.47 1,250
2015-11-06 $4.28 $4.28 $4.28 $4.28 $3.70 75
2015-11-05 $4.29 $4.29 $4.29 $4.29 $3.71 0
2015-11-04 $4.29 $4.29 $4.29 $4.29 $3.71 2,000
2015-11-03 $4.32 $4.32 $4.29 $4.32 $3.73 2,119
2015-11-02 $4.31 $4.31 $4.31 $4.31 $3.73 410
2015-10-30 $4.57 $4.57 $4.30 $4.30 $3.72 18
2015-10-29 $4.58 $4.58 $4.58 $4.58 $3.96 0
2015-10-28 $4.38 $4.38 $4.27 $4.32 $3.73 5,918
2015-10-27 $4.38 $4.38 $4.38 $4.38 $3.79 0
2015-10-26 $4.38 $4.38 $4.38 $4.38 $3.79 222
2015-10-23 $4.64 $4.65 $4.33 $4.33 $3.74 2,079
2015-10-22 $4.37 $4.37 $4.37 $4.37 $3.78 2
2015-10-21 $4.32 $4.32 $4.32 $4.32 $3.73 0
2015-10-20 $4.32 $4.32 $4.32 $4.32 $3.73 0
2015-10-19 $4.32 $4.32 $4.32 $4.32 $3.73 204
2015-10-16 $4.44 $4.44 $4.44 $4.44 $3.84 0
2015-10-15 $4.44 $4.44 $4.44 $4.44 $3.84 0
2015-10-14 $4.44 $4.44 $4.44 $4.44 $3.84 2
2015-10-13 $4.80 $4.80 $4.80 $4.80 $4.15 2
2015-10-12 $4.70 $4.70 $4.67 $4.67 $4.04 1,557
2015-10-09 $4.62 $4.62 $4.62 $4.62 $4.00 0
2015-10-08 $4.62 $4.62 $4.62 $4.62 $4.00 62
2015-10-07 $4.70 $4.70 $4.62 $4.62 $4.00 576
2015-10-06 $4.32 $4.32 $4.31 $4.32 $3.73 1,799
2015-10-05 $4.52 $4.52 $4.52 $4.52 $3.91 27
2015-10-02 $4.56 $4.56 $4.52 $4.52 $3.91 806
2015-10-01 $4.69 $4.69 $4.57 $4.57 $3.95 2,108
2015-09-30 $4.38 $4.38 $4.38 $4.38 $3.79 83
2015-09-29 $4.74 $4.74 $4.38 $4.38 $3.79 3
2015-09-28 $4.50 $4.79 $4.50 $4.79 $4.14 739
2015-09-25 $4.75 $4.76 $4.31 $4.31 $3.72 2,160
2015-09-24 $4.46 $4.46 $4.29 $4.43 $3.83 2,880
2015-09-23 $4.75 $4.79 $4.75 $4.79 $4.14 1,385
2015-09-22 $4.35 $4.35 $4.35 $4.35 $3.76 3,453
2015-09-21 $4.31 $4.66 $4.31 $4.66 $4.02 1,540
2015-09-18 $4.44 $4.80 $4.38 $4.38 $3.79 5,725
2015-09-17 $4.50 $4.50 $4.50 $4.50 $3.89 0
2015-09-16 $4.50 $4.50 $4.50 $4.50 $3.89 722
2015-09-15 $4.70 $4.70 $4.70 $4.70 $4.06 1,146
2015-09-14 $4.70 $4.70 $4.70 $4.70 $4.06 137
2015-09-11 $4.60 $4.70 $4.60 $4.70 $4.06 816
2015-09-10 $4.58 $4.60 $4.50 $4.60 $3.98 790
2015-09-09 $4.55 $4.60 $4.55 $4.60 $3.98 740
2015-09-08 $4.41 $4.60 $4.41 $4.60 $3.98 3,485
2015-09-04 $4.39 $4.39 $4.39 $4.39 $3.79 101
2015-09-03 $4.39 $4.40 $4.39 $4.40 $3.80 775
2015-09-02 $4.42 $4.42 $4.42 $4.42 $3.82 49
2015-09-01 $4.38 $4.40 $4.38 $4.40 $3.80 858
2015-08-31 $4.37 $4.37 $4.37 $4.37 $3.78 1
2015-08-28 $4.38 $4.40 $4.38 $4.40 $3.80 560
2015-08-27 $4.40 $4.40 $4.22 $4.37 $3.78 1,141
2015-08-26 $4.36 $4.37 $4.28 $4.28 $3.70 900
2015-08-25 $4.11 $4.25 $4.11 $4.25 $3.67 1,356
2015-08-24 $4.37 $4.37 $4.00 $4.10 $3.54 1,345
2015-08-21 $4.25 $4.64 $4.25 $4.37 $3.78 750
2015-08-20 $4.77 $4.77 $4.31 $4.31 $3.73 805
2015-08-19 $4.58 $4.58 $4.58 $4.58 $3.96 0
2015-08-18 $4.58 $4.58 $4.58 $4.58 $3.96 0
2015-08-17 $4.53 $4.60 $4.53 $4.58 $3.96 2,733
2015-08-14 $4.30 $4.59 $4.30 $4.55 $3.93 6,511
2015-08-13 $4.10 $4.26 $4.05 $4.26 $3.68 4,975
2015-08-12 $4.13 $4.14 $4.00 $4.14 $3.58 4,400
2015-08-11 $4.15 $4.16 $4.04 $4.15 $3.59 3,395
2015-08-10 $4.08 $4.08 $4.07 $4.07 $3.52 200
2015-08-07 $4.13 $4.13 $4.13 $4.13 $3.57 514
2015-08-06 $4.20 $4.20 $3.96 $4.15 $3.59 1,901
2015-08-05 $4.12 $4.22 $4.12 $4.22 $3.65 958
2015-08-04 $4.40 $4.40 $4.11 $4.12 $3.56 1,584
2015-08-03 $4.16 $4.16 $4.15 $4.16 $3.60 1,692
2015-07-31 $4.10 $4.28 $4.10 $4.16 $3.60 8,268
2015-07-30 $3.80 $3.80 $3.80 $3.80 $3.28 343
2015-07-29 $3.79 $3.79 $3.79 $3.79 $3.28 0
2015-07-28 $3.90 $3.90 $3.79 $3.79 $3.28 46
2015-07-27 $3.90 $3.90 $3.90 $3.90 $3.37 413
2015-07-24 $3.68 $3.68 $3.68 $3.68 $3.18 203
2015-07-23 $3.60 $3.60 $3.60 $3.60 $3.11 0
2015-07-22 $3.60 $3.68 $3.60 $3.60 $3.11 400
2015-07-21 $3.60 $3.63 $3.52 $3.63 $3.14 611
2015-07-20 $3.53 $3.53 $3.51 $3.51 $3.03 750
2015-07-17 $3.58 $3.66 $3.56 $3.56 $3.08 1,276
2015-07-16 $3.58 $3.68 $3.53 $3.67 $3.17 4,049
2015-07-15 $3.59 $3.70 $3.55 $3.60 $3.11 1,501
2015-07-14 $3.56 $3.66 $3.55 $3.59 $3.10 3,791
2015-07-13 $3.85 $3.85 $3.85 $3.85 $3.33 0
2015-07-10 $3.64 $3.85 $3.64 $3.85 $3.33 310
2015-07-09 $3.53 $3.53 $3.53 $3.53 $3.05 0
2015-07-08 $3.53 $3.53 $3.53 $3.53 $3.05 0
2015-07-07 $3.53 $3.53 $3.53 $3.53 $3.05 0
2015-07-06 $3.53 $3.53 $3.53 $3.53 $3.05 1
2015-07-02 $3.53 $3.53 $3.53 $3.53 $3.05 0
2015-07-01 $3.67 $3.67 $3.54 $3.54 $3.06 34
2015-06-30 $3.52 $3.53 $3.52 $3.53 $3.05 330
2015-06-29 $3.61 $3.61 $3.58 $3.58 $3.09 1,996
2015-06-26 $3.82 $3.82 $3.82 $3.82 $3.30 0
2015-06-25 $3.82 $3.82 $3.82 $3.82 $3.30 0
2015-06-24 $3.82 $3.82 $3.82 $3.82 $3.30 68
2015-06-23 $3.82 $3.82 $3.82 $3.82 $3.30 0
2015-06-22 $3.82 $3.82 $3.82 $3.82 $3.30 932
2015-06-19 $3.77 $3.77 $3.77 $3.77 $3.26 7
2015-06-18 $3.75 $3.75 $3.75 $3.75 $3.24 1
2015-06-17 $3.75 $3.75 $3.75 $3.75 $3.24 400
2015-06-16 $3.68 $3.68 $3.68 $3.68 $3.18 274
2015-06-15 $3.81 $3.81 $3.81 $3.81 $3.29 75
2015-06-12 $3.81 $3.81 $3.81 $3.81 $3.29 700
2015-06-11 $3.82 $3.82 $3.82 $3.82 $3.30 78
2015-06-10 $3.82 $3.82 $3.82 $3.82 $3.30 59
2015-06-09 $3.87 $3.87 $3.82 $3.82 $3.30 1,050
2015-06-08 $4.06 $4.10 $3.65 $3.69 $3.19 4,433
2015-06-05 $3.81 $3.83 $3.77 $3.83 $3.31 1,718
2015-06-04 $3.90 $3.90 $3.83 $3.83 $3.31 2,501
2015-06-03 $3.93 $3.94 $3.93 $3.94 $3.41 775
2015-06-02 $4.05 $4.05 $4.05 $4.05 $3.50 505
2015-06-01 $4.00 $4.00 $4.00 $4.00 $3.46 0
2015-05-29 $3.92 $4.08 $3.91 $4.00 $3.46 2,335
2015-05-28 $3.93 $4.09 $3.93 $4.09 $3.54 1,383
2015-05-27 $4.09 $4.09 $4.08 $4.08 $3.52 4,704
2015-05-26 $3.91 $4.07 $3.91 $4.07 $3.52 950
2015-05-22 $3.89 $3.89 $3.89 $3.89 $3.37 192
2015-05-21 $4.10 $4.10 $4.10 $4.10 $3.54 67
2015-05-20 $4.10 $4.10 $4.10 $4.10 $3.54 450
2015-05-19 $3.90 $4.10 $3.90 $4.10 $3.54 1,450
2015-05-18 $3.93 $3.99 $3.86 $3.87 $3.34 5,737
2015-05-15 $3.74 $3.76 $3.73 $3.76 $3.25 6,076
2015-05-14 $3.75 $3.75 $3.75 $3.75 $3.24 23
2015-05-13 $3.66 $3.66 $3.66 $3.66 $3.16 195
2015-05-12 $4.00 $4.00 $4.00 $4.00 $3.46 0
2015-05-11 $4.01 $4.01 $4.00 $4.00 $3.46 2,866
2015-05-08 $3.79 $3.79 $3.79 $3.79 $3.28 1
2015-05-07 $4.04 $4.04 $4.04 $4.04 $3.49 401
2015-05-06 $4.12 $4.12 $4.04 $4.04 $3.49 1,128
2015-05-05 $4.10 $4.10 $4.10 $4.10 $3.54 539
2015-05-04 $4.10 $4.11 $4.10 $4.11 $3.55 839
2015-05-01 $4.16 $4.16 $4.12 $4.12 $3.56 4
2015-04-30 $4.11 $4.11 $4.11 $4.11 $3.55 0
2015-04-29 $4.09 $4.20 $4.09 $4.11 $3.55 5,380
2015-04-28 $4.10 $4.10 $4.05 $4.05 $3.50 3,225
2015-04-27 $4.13 $4.14 $4.13 $4.14 $3.58 771
2015-04-24 $4.13 $4.14 $4.13 $4.14 $3.58 358
2015-04-23 $4.10 $4.35 $4.10 $4.12 $3.56 2,181
2015-04-22 $4.21 $4.21 $4.05 $4.05 $3.50 2,372
2015-04-21 $4.47 $4.47 $3.81 $4.13 $3.57 45,693
2015-04-20 $4.31 $4.37 $4.31 $4.37 $3.78 228
2015-04-17 $4.40 $4.49 $4.40 $4.49 $3.88 1,200
2015-04-16 $4.38 $4.48 $4.36 $4.40 $3.80 1,296
2015-04-15 $4.29 $4.29 $4.26 $4.26 $3.68 1,000
2015-04-14 $4.53 $4.53 $4.51 $4.51 $3.90 205
2015-04-13 $4.17 $4.56 $4.17 $4.50 $3.89 15,046
2015-04-10 $4.44 $4.60 $3.90 $4.34 $3.75 31,359
2015-04-09 $4.90 $5.10 $4.84 $4.84 $4.18 69,746
2015-04-08 $4.50 $4.94 $4.40 $4.90 $4.24 49,799
2015-04-07 $4.80 $4.95 $4.06 $4.62 $3.99 22,272
2015-04-06 $4.82 $4.94 $4.82 $4.82 $4.17 1,396
2015-04-02 $4.95 $4.95 $4.95 $4.95 $4.28 268
2015-04-01 $4.95 $4.95 $4.95 $4.95 $4.28 0
2015-03-31 $5.00 $5.00 $4.95 $4.95 $4.28 4,601
2015-03-30 $4.85 $4.85 $4.85 $4.85 $4.19 239
2015-03-27 $4.80 $4.96 $4.80 $4.95 $4.28 1,333
2015-03-26 $4.80 $4.91 $4.80 $4.91 $4.25 1,110
2015-03-25 $4.80 $4.81 $4.80 $4.81 $4.16 3,175
2015-03-24 $4.88 $5.14 $4.80 $4.80 $4.15 7,727
2015-03-23 $4.80 $4.82 $4.80 $4.80 $4.15 3,572
2015-03-20 $4.80 $4.85 $4.80 $4.85 $4.19 3,445
2015-03-19 $4.80 $4.97 $4.80 $4.80 $4.15 2,769
2015-03-18 $4.80 $4.83 $4.80 $4.83 $4.17 3,594
2015-03-17 $4.80 $4.89 $4.80 $4.80 $4.15 4,493
2015-03-16 $4.80 $4.85 $4.80 $4.81 $4.16 3,242
2015-03-13 $4.80 $4.93 $4.80 $4.80 $4.15 2,234
2015-03-12 $4.87 $5.07 $4.87 $4.96 $4.29 665
2015-03-11 $4.77 $4.83 $4.77 $4.83 $4.17 278
2015-03-10 $5.07 $5.09 $4.75 $4.82 $4.17 12,493
2015-03-09 $5.01 $5.20 $4.65 $5.00 $4.32 43,604
2015-03-06 $5.00 $5.00 $4.63 $4.63 $4.00 18,659
2015-03-05 $5.40 $5.40 $4.60 $4.87 $4.21 41,841
2015-03-04 $5.16 $5.30 $4.84 $5.07 $4.38 163,963
2015-03-03 $4.34 $5.50 $4.34 $5.28 $4.56 263,282
2015-03-02 $4.20 $4.24 $4.19 $4.24 $3.66 6,048
2015-02-27 $4.21 $4.21 $4.20 $4.20 $3.63 1,180
2015-02-26 $4.23 $4.23 $4.23 $4.23 $3.66 299
2015-02-25 $4.20 $4.20 $4.20 $4.20 $3.63 0
2015-02-24 $4.20 $4.20 $4.20 $4.20 $3.63 0
2015-02-23 $4.22 $4.22 $4.20 $4.20 $3.63 507
2015-02-20 $4.05 $4.11 $4.05 $4.11 $3.56 335
2015-02-19 $4.22 $4.22 $4.22 $4.22 $3.65 218
2015-02-18 $4.24 $4.24 $4.06 $4.15 $3.59 2,099
2015-02-17 $4.24 $4.24 $4.24 $4.24 $3.66 301
2015-02-13 $4.24 $4.24 $4.24 $4.24 $3.66 400
2015-02-12 $4.25 $4.25 $4.25 $4.25 $3.67 0
2015-02-11 $4.10 $4.25 $4.10 $4.25 $3.67 324
2015-02-10 $4.25 $4.25 $4.03 $4.03 $3.48 6,286
2015-02-09 $4.24 $4.25 $4.24 $4.25 $3.67 4,912
2015-02-06 $4.25 $4.30 $4.21 $4.25 $3.67 1,404
2015-02-05 $4.17 $4.30 $4.17 $4.17 $3.60 515
2015-02-04 $4.29 $4.30 $4.03 $4.22 $3.65 13,693
2015-02-03 $4.25 $4.25 $4.25 $4.25 $3.67 0
2015-02-02 $4.25 $4.25 $4.25 $4.25 $3.67 244
2015-01-30 $4.25 $4.25 $4.25 $4.25 $3.67 340
2015-01-29 $4.25 $4.30 $4.25 $4.30 $3.72 5,161
2015-01-28 $4.21 $4.33 $4.21 $4.33 $3.74 711
2015-01-27 $4.33 $4.33 $4.33 $4.33 $3.74 4,961
2015-01-26 $4.21 $4.21 $4.21 $4.21 $3.64 100
2015-01-23 $4.35 $4.36 $4.35 $4.35 $3.76 5,305
2015-01-22 $4.28 $4.28 $4.28 $4.28 $3.70 0
2015-01-21 $4.21 $4.44 $4.21 $4.28 $3.70 3,389
2015-01-20 $4.40 $4.43 $4.30 $4.35 $3.76 4,144
2015-01-16 $4.40 $4.50 $4.30 $4.48 $3.87 12,126
2015-01-15 $4.45 $4.45 $4.24 $4.35 $3.76 2,477
2015-01-14 $4.45 $4.45 $4.32 $4.32 $3.73 5,222
2015-01-13 $4.35 $4.37 $4.31 $4.36 $3.77 6,863
2015-01-12 $3.95 $4.84 $3.95 $4.39 $3.79 107,960
2015-01-09 $3.80 $3.83 $3.80 $3.81 $3.29 2,750
2015-01-08 $3.74 $3.81 $3.73 $3.80 $3.28 5,202
2015-01-07 $3.46 $3.77 $3.46 $3.77 $3.26 8,962
2015-01-06 $3.61 $3.62 $3.60 $3.60 $3.11 5,100
2015-01-05 $3.61 $3.61 $3.59 $3.59 $3.10 624
2015-01-02 $3.61 $3.61 $3.59 $3.61 $3.12 989
2014-12-31 $3.45 $3.45 $3.45 $3.45 $2.98 1,500
2014-12-30 $3.61 $3.61 $3.45 $3.46 $2.99 1,200
2014-12-29 $3.62 $3.62 $3.62 $3.62 $3.13 145
2014-12-26 $3.62 $3.62 $3.60 $3.60 $3.11 1,597
2014-12-24 $3.73 $3.73 $3.73 $3.73 $3.22 210
2014-12-23 $3.73 $3.73 $3.61 $3.71 $3.21 852
2014-12-22 $3.50 $3.65 $3.47 $3.61 $3.12 4,788
2014-12-19 $3.50 $3.50 $3.48 $3.48 $3.01 1,103
2014-12-18 $3.42 $3.50 $3.42 $3.42 $2.96 3,527
2014-12-17 $3.45 $3.45 $3.45 $3.45 $2.98 101
2014-12-16 $3.39 $3.39 $3.39 $3.39 $2.93 0
2014-12-15 $3.39 $3.39 $3.39 $3.39 $2.93 0
2014-12-12 $3.40 $3.40 $3.37 $3.39 $2.93 1,075
2014-12-11 $3.49 $3.49 $3.49 $3.49 $3.02 0
2014-12-10 $3.49 $3.49 $3.49 $3.49 $3.02 1,200
2014-12-09 $3.34 $3.45 $3.34 $3.45 $2.98 3,765
2014-12-08 $3.40 $3.41 $3.34 $3.34 $2.89 1,878
2014-12-05 $3.52 $3.52 $3.52 $3.52 $3.04 60
2014-12-04 $3.52 $3.52 $3.52 $3.52 $3.04 0
2014-12-03 $3.52 $3.52 $3.52 $3.52 $3.04 137
2014-12-02 $3.36 $3.59 $3.36 $3.56 $3.08 1,400
2014-12-01 $3.41 $3.41 $3.41 $3.41 $2.95 390
2014-11-28 $3.35 $3.35 $3.35 $3.35 $2.90 1,111
2014-11-26 $3.48 $3.48 $3.40 $3.40 $2.94 2,036
2014-11-25 $3.46 $3.46 $3.46 $3.46 $2.99 600
2014-11-24 $3.43 $3.44 $3.43 $3.44 $2.97 1,255
2014-11-21 $3.42 $3.43 $3.42 $3.43 $2.96 307
2014-11-20 $3.42 $3.42 $3.42 $3.42 $2.96 0
2014-11-19 $3.42 $3.42 $3.42 $3.42 $2.96 100
2014-11-18 $3.35 $3.47 $3.35 $3.42 $2.96 1,800
2014-11-17 $3.36 $3.45 $3.35 $3.35 $2.90 471

TSR Inc (TSRI) News Headlines

Recent TSR Inc (TSRI) News
Time Published Title News Site