FISK Historical Prices

Summary

Key Stock Metrics

6.71

(April 23, 2025)

52-Week Low

11.39

(October 15, 2024)

52-Week High

22.98

(January 4, 2016)

All-Time High

7.01

(August 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2014-01-16 14.00 14.00 14.00 14.00 300
2014-01-17 14.05 14.05 13.88 13.88 728
2014-01-21 12.12 14.28 12.12 14.11 1813
2014-02-06 13.50 13.50 13.43 13.43 402
2014-02-10 15.00 15.00 14.20 14.20 200
2014-02-20 14.15 14.15 13.90 13.90 502
2014-02-25 14.10 14.10 14.10 14.10 100
2014-02-28 14.47 14.73 14.36 14.67 1657
2014-03-17 13.95 13.95 13.95 13.95 115
2014-03-21 14.40 14.40 13.93 14.00 2264
2014-03-24 13.84 13.95 13.84 13.92 1128
2014-03-26 14.00 14.00 14.00 14.00 432
2014-03-27 13.95 13.95 13.95 13.95 972
2014-04-01 14.06 14.13 14.05 14.11 3005
2014-04-02 14.11 14.11 14.10 14.10 1714
2014-04-07 13.84 13.84 13.84 13.84 400
2014-04-09 13.78 13.78 13.78 13.78 457
2014-04-10 13.10 13.75 13.03 13.10 6172
2014-04-11 13.10 13.15 13.00 13.15 4600
2014-04-14 12.98 13.00 12.86 12.86 3790
2014-04-15 13.02 13.02 13.00 13.00 11738
2014-04-16 13.05 13.05 13.00 13.05 808
2014-04-21 13.00 13.00 12.72 12.95 3139
2014-04-22 12.95 13.23 12.90 13.01 7857
2014-04-23 12.90 13.30 12.90 13.30 12919
2014-04-24 12.98 13.29 12.98 13.27 2051
2014-04-25 13.05 14.00 13.05 13.89 2500
2014-04-28 13.11 13.90 13.11 13.90 800
2014-04-29 13.90 13.91 13.90 13.91 800
2014-04-30 13.90 14.00 13.90 14.00 1200
2014-05-01 14.00 14.00 14.00 14.00 1408
2014-05-02 14.10 14.10 14.00 14.00 4000
2014-05-05 14.00 14.02 14.00 14.00 11400
2014-05-06 14.00 14.01 14.00 14.01 5418
2014-05-07 14.10 14.40 14.10 14.40 3133
2014-05-08 14.45 14.85 14.45 14.85 2200
2014-05-09 15.00 15.10 15.00 15.05 5025
2014-05-12 15.30 15.65 15.30 15.32 3500
2014-05-13 15.65 15.65 15.60 15.65 1250
2014-05-14 15.70 15.70 15.70 15.70 100
2014-05-15 15.70 15.75 15.70 15.75 2100
2014-05-16 15.70 15.70 15.70 15.70 3000
2014-05-19 15.72 15.72 15.72 15.72 250
2014-05-21 15.61 15.63 15.60 15.60 4671
2014-05-22 15.60 15.60 15.50 15.58 1500
2014-05-27 15.58 15.58 15.58 15.58 305
2014-05-28 15.59 15.63 15.51 15.63 6299
2014-05-29 15.77 15.77 15.77 15.77 400
2014-05-30 15.58 15.61 14.71 15.25 6100
2014-06-02 15.41 15.49 15.41 15.41 3055
2014-06-03 15.62 15.78 15.62 15.78 2700
2014-06-04 15.74 15.74 15.62 15.70 2900
2014-06-05 15.80 16.00 15.80 16.00 6700
2014-06-06 16.16 16.16 16.16 16.16 201
2014-06-09 16.20 16.20 16.15 16.15 12081
2014-06-10 16.17 16.18 16.03 16.08 5622
2014-06-12 15.45 15.45 15.45 15.45 2916
2014-06-17 15.50 15.52 15.46 15.49 22626
2014-06-18 15.48 15.54 15.48 15.54 3500
2014-06-19 15.70 15.75 15.70 15.75 700
2014-06-20 15.73 15.73 15.73 15.73 350
2014-06-23 15.94 15.94 15.94 15.94 211
2014-06-24 16.00 16.00 15.93 15.93 8400
2014-06-25 15.65 15.65 15.65 15.65 402
2014-06-26 15.61 15.61 15.56 15.56 233
2014-06-27 15.95 15.95 15.95 15.95 100
2014-06-30 15.65 15.65 15.65 15.65 100
2014-07-01 15.72 15.90 15.72 15.90 2104
2014-07-02 15.70 15.73 15.70 15.73 4601
2014-07-03 15.90 15.90 15.80 15.84 2700
2014-07-08 16.00 16.02 15.95 15.95 4490
2014-07-09 16.00 16.10 16.00 16.00 1300
2014-07-10 15.83 15.83 15.83 15.83 300
2014-07-11 15.75 15.75 15.75 15.75 200
2014-07-15 15.75 15.80 15.75 15.80 1600
2014-07-16 15.75 15.75 15.75 15.75 1300
2014-07-17 15.76 15.76 15.76 15.76 200
2014-07-18 15.70 15.74 15.70 15.74 900
2014-07-21 15.72 15.72 15.72 15.72 300
2014-07-22 15.80 15.80 15.80 15.80 300
2014-07-23 15.85 15.85 15.85 15.85 300
2014-07-24 16.03 16.03 15.90 15.90 800
2014-07-28 15.80 15.80 15.80 15.80 300
2014-07-29 15.86 15.90 15.86 15.90 5100
2014-07-30 16.03 16.03 15.80 15.80 1500
2014-07-31 15.81 15.85 15.81 15.82 2631
2014-08-01 15.89 15.90 15.89 15.90 500
2014-08-04 16.00 16.05 16.00 16.05 3232
2014-08-05 15.95 16.00 15.85 15.85 5200
2014-08-06 15.51 15.51 15.50 15.50 400
2014-08-18 16.15 16.22 16.10 16.22 2550
2014-08-19 16.10 16.10 16.10 16.10 250
2014-08-20 16.20 16.20 16.20 16.20 1132
2014-08-21 16.02 16.35 16.02 16.30 7500
2014-08-25 16.35 16.35 16.25 16.25 3000
2014-08-26 16.25 16.25 16.20 16.21 2500
2014-08-27 16.20 16.25 16.15 16.15 3011
2014-08-28 16.10 16.15 16.08 16.08 1900
2014-08-29 16.03 16.10 16.03 16.10 631
2014-09-02 16.03 16.25 16.03 16.25 400
2014-09-04 16.15 16.19 16.14 16.19 700
2014-09-05 16.20 16.20 16.20 16.20 300
2014-09-08 16.29 16.33 16.27 16.27 6001
2014-09-10 16.15 16.25 16.00 16.00 1000
2014-09-11 15.90 15.90 15.83 15.83 500
2014-09-15 15.44 15.44 15.44 15.44 300
2014-09-16 15.40 15.40 15.32 15.32 1238
2014-09-17 15.50 15.54 15.50 15.50 5700
2014-09-19 15.60 15.60 15.55 15.55 19000
2014-09-22 15.04 15.05 15.04 15.04 3234
2014-09-23 15.12 15.12 15.12 15.12 5700
2014-09-24 14.95 15.12 14.95 15.12 2200
2014-09-25 15.00 15.07 14.98 15.07 11935
2014-10-06 14.63 14.86 14.63 14.86 9199
2014-10-08 14.75 14.75 14.75 14.75 364
2014-10-09 14.91 15.02 14.70 14.78 19839
2014-10-10 14.94 15.13 14.74 14.75 33709
2014-10-13 14.74 14.95 14.71 14.84 11254
2014-10-14 15.04 15.04 14.88 14.88 14603
2014-10-15 14.78 14.85 14.73 14.76 8283
2014-10-20 15.00 15.08 15.00 15.08 4646
2014-10-21 15.27 15.37 15.27 15.35 6954
2014-10-22 15.79 15.79 15.79 15.79 471
2014-10-23 15.76 15.82 15.51 15.51 9600
2014-10-24 15.46 15.46 15.37 15.39 16733
2014-10-27 15.39 15.40 15.33 15.38 7453
2014-10-28 15.40 15.64 15.40 15.64 2900
2014-10-29 15.65 15.65 15.54 15.54 1944
2014-10-30 14.55 15.63 14.55 15.62 4254
2014-10-31 15.64 15.75 15.61 15.71 7765
2014-11-03 15.71 15.83 15.71 15.78 8370
2014-11-04 15.79 15.79 15.70 15.75 11313
2014-11-06 15.83 15.83 15.77 15.77 1500
2014-11-07 15.60 15.64 15.60 15.64 3641
2014-11-11 15.77 15.84 15.77 15.78 4101
2014-11-12 15.65 15.72 15.65 15.67 6711
2014-11-14 16.00 16.00 15.91 15.92 2046
2014-11-17 15.92 15.92 15.87 15.88 10959
2014-11-18 15.97 16.03 15.97 16.02 5100
2014-11-19 16.03 16.03 16.03 16.03 1200
2014-11-20 16.15 16.15 16.15 16.15 200
2014-11-21 16.12 16.34 16.12 16.34 2205
2014-11-24 16.40 16.40 16.29 16.35 4346
2014-11-25 15.56 16.35 15.56 16.35 394
2014-11-26 16.57 16.57 16.53 16.53 14616
2014-11-28 16.56 16.73 16.56 16.57 5990
2014-12-01 16.51 16.70 16.51 16.70 6816
2014-12-02 16.61 16.61 16.61 16.61 2000
2014-12-04 16.73 16.73 16.61 16.61 880
2014-12-08 16.88 16.92 16.80 16.86 3900
2014-12-09 16.74 16.91 16.64 16.91 2669
2014-12-12 17.30 17.30 17.11 17.24 3542
2014-12-15 16.93 17.01 16.89 17.01 20037
2014-12-16 17.15 17.15 17.15 17.15 600
2014-12-17 17.31 17.45 17.30 17.45 2350
2014-12-19 17.60 17.60 17.51 17.51 6000
2014-12-22 17.38 17.41 17.37 17.41 10531
2014-12-23 17.48 17.54 17.48 17.53 5320
2014-12-26 17.66 17.66 17.66 17.66 504
2014-12-30 17.58 17.63 17.44 17.55 8700
2014-12-31 17.75 17.75 17.39 17.39 993
2015-01-02 17.56 17.56 17.53 17.53 610
2015-01-05 17.80 17.89 17.76 17.78 14158
2015-01-06 17.85 17.86 17.63 17.73 31975
2015-01-07 18.02 18.02 18.02 18.02 200
2015-01-08 18.03 18.04 18.03 18.04 400
2015-01-09 18.00 18.00 18.00 18.00 1000
2015-01-12 17.92 17.97 17.92 17.97 2547
2015-01-13 18.05 18.05 18.05 18.05 200
2015-01-14 17.78 17.95 17.74 17.95 2400
2015-01-20 17.90 17.94 17.65 17.82 5832
2015-01-21 17.78 17.84 17.67 17.84 1400
2015-01-22 17.93 17.99 17.93 17.95 1800
2015-01-23 17.92 18.36 17.92 18.21 2131
2015-01-26 18.27 18.51 18.27 18.51 3891
2015-02-03 17.73 18.04 17.73 17.99 4712
2015-02-04 18.10 18.18 17.95 17.95 4100
2015-02-05 17.98 18.44 17.98 18.44 4200
2015-02-06 18.12 18.17 18.12 18.17 1300
2015-02-09 18.04 18.04 18.04 18.04 100
2015-02-10 17.73 17.73 17.73 17.73 100
2015-02-11 17.59 17.74 17.59 17.74 950
2015-02-13 17.86 17.86 17.84 17.84 2057
2015-02-19 17.87 17.97 17.84 17.97 1282
2015-02-20 17.83 17.91 17.75 17.79 10100
2015-02-23 17.90 17.92 17.76 17.76 16083
2015-02-24 17.74 17.85 17.55 17.69 16598
2015-02-25 17.75 17.92 17.75 17.92 12906
2015-02-26 17.63 17.63 17.61 17.61 4386
2015-02-27 17.53 17.54 17.46 17.51 4475
2015-03-02 17.65 17.65 17.50 17.59 3292
2015-03-04 17.69 17.69 17.69 17.69 202
2015-03-06 17.22 17.25 17.21 17.25 1200
2015-03-09 0.00 0.00 0.00 17.25 0
2015-03-10 17.40 17.40 17.40 17.31 1800
2015-03-11 0.00 0.00 0.00 17.31 0
2015-03-12 17.81 17.96 17.81 17.96 3853
2015-03-13 17.85 17.85 17.70 17.74 5235
2015-03-16 17.98 17.98 17.98 17.98 100
2015-03-17 17.96 17.96 17.96 17.96 100
2015-03-18 18.10 18.10 18.10 18.10 1823
2015-03-19 18.40 18.40 18.24 18.26 22894
2015-03-20 18.48 18.53 18.48 18.53 2418
2015-03-23 18.69 18.90 18.66 18.90 4285
2015-03-24 18.71 18.77 18.71 18.77 1060
2015-03-30 18.82 18.84 18.82 18.84 2947
2015-03-31 18.72 18.75 18.53 18.55 7193
2015-04-01 18.80 18.80 18.80 18.80 103
2015-04-02 18.57 18.57 18.57 18.57 1825
2015-04-07 18.51 18.51 18.49 18.49 1192
2015-04-08 18.57 18.68 18.57 18.68 1017
2015-04-09 18.46 18.46 18.46 18.46 100
2015-04-10 18.37 18.37 18.37 18.37 100
2015-04-13 18.32 18.32 18.32 18.32 1300
2015-04-14 18.34 18.34 18.34 18.34 2121
2015-04-15 18.23 18.30 18.23 18.30 1400
2015-04-16 18.03 18.11 18.02 18.11 5400
2015-04-17 17.90 17.90 17.90 17.90 450
2015-04-20 17.99 17.99 17.99 17.99 500
2015-04-21 17.96 17.96 17.96 17.96 1209
2015-04-24 17.81 17.93 17.81 17.93 1750
2015-04-29 17.56 17.78 17.56 17.78 604
2015-04-30 17.72 17.72 17.72 17.72 2187
2015-05-01 17.84 17.86 17.84 17.86 2100
2015-05-05 17.54 17.58 17.54 17.57 2676
2015-05-06 17.45 17.50 17.32 17.50 1366
2015-05-08 17.99 17.99 17.99 17.99 200
2015-05-11 17.82 17.82 17.80 17.80 8887
2015-05-12 17.72 17.76 17.46 17.76 4500
2015-05-13 17.70 17.70 17.70 17.70 503
2015-05-14 17.89 17.89 17.85 17.85 10718
2015-05-15 9.91 18.00 16.87 17.99 6301
2015-05-18 17.99 17.99 17.95 17.95 1873
2015-05-19 17.89 17.92 17.87 17.92 4530
2015-05-20 17.87 17.94 17.87 17.94 1114
2015-05-27 18.18 18.18 18.18 18.18 12072
2015-05-28 18.17 18.20 18.14 18.19 7852
2015-05-29 18.01 18.28 17.88 17.94 26165
2015-06-09 17.65 17.65 17.64 17.64 1685
2015-06-10 17.50 17.52 17.50 17.51 1400
2015-06-15 17.46 17.46 17.37 17.37 718
2015-06-18 17.73 17.86 17.73 17.86 1214
2015-06-19 17.97 17.97 17.82 17.92 1608
2015-06-22 17.81 17.82 17.81 17.82 600
2015-06-24 17.29 17.40 17.23 17.24 751
2015-06-26 17.09 17.09 17.09 17.09 300
2015-06-29 17.10 17.11 16.86 16.87 8741
2015-07-01 17.01 17.01 16.87 16.87 1595
2015-07-02 17.04 17.04 17.03 17.04 473
2015-07-07 17.12 17.36 17.06 17.35 9307
2015-07-10 17.63 17.63 17.63 17.63 701
2015-07-14 17.47 17.47 17.47 17.47 605
2015-07-15 17.40 17.40 17.40 17.40 174
2015-07-16 17.40 17.62 17.40 17.59 3210
2015-07-20 17.42 17.44 17.42 17.44 5768
2015-07-21 17.50 17.50 17.49 17.50 3198
2015-07-23 17.19 17.19 17.19 17.19 1700
2015-07-28 17.30 17.30 17.30 17.30 167
2015-07-30 17.35 17.55 17.35 17.38 5579
2015-07-31 17.60 17.60 17.60 17.60 720
2015-08-03 17.71 17.71 17.69 17.69 2331
2015-08-04 17.50 17.70 17.49 17.56 5005
2015-08-06 17.34 17.34 17.32 17.34 7290
2015-08-10 17.44 17.49 17.44 17.49 2124
2015-08-11 17.38 17.38 17.37 17.37 400
2015-08-17 17.57 17.60 17.57 17.60 1000
2015-08-18 17.14 17.57 17.14 17.56 469
2015-08-20 17.58 17.66 17.58 17.65 6538
2015-08-24 16.60 16.60 16.60 16.60 399
2015-08-26 15.90 16.11 15.90 16.11 2724
2015-08-27 16.26 16.48 16.26 16.48 7946
2015-08-28 16.40 16.40 16.40 16.40 1500
2015-08-31 16.37 16.37 16.31 16.35 9159
2015-09-01 15.96 15.96 15.76 15.78 10805
2015-09-03 16.12 16.26 16.12 16.16 12313
2015-09-08 16.20 16.20 16.20 16.20 100
2015-09-09 16.34 16.34 16.34 16.34 100
2015-09-10 16.96 16.96 16.65 16.65 200
2015-09-11 16.51 16.58 16.51 16.58 1100
2015-09-14 16.55 16.55 16.55 16.55 100
2015-09-15 16.55 17.00 16.55 17.00 1100
2015-09-16 16.90 16.99 16.90 16.99 937
2015-09-17 17.22 17.22 17.22 17.22 1000
2015-09-18 17.08 17.08 17.08 17.08 100
2015-09-22 17.09 17.09 17.09 17.09 100
2015-09-23 16.95 17.18 16.92 17.18 3100
2015-09-24 16.86 16.95 16.86 16.90 4106
2015-09-28 16.67 16.67 16.67 16.67 100
2015-10-01 17.50 17.50 16.85 16.89 2482
2015-10-02 16.74 16.74 16.71 16.71 3576
2015-10-06 17.19 17.19 17.18 17.18 300
2015-10-07 17.36 17.37 17.35 17.35 4555
2015-10-08 17.50 17.50 17.50 17.50 1600
2015-10-09 17.63 17.63 17.61 17.61 1000
2015-10-12 17.77 17.81 17.77 17.81 254
2015-10-13 17.63 17.65 17.63 17.64 4400
2015-10-14 17.17 17.62 17.17 17.62 1053
2015-10-15 17.45 17.69 17.43 17.69 1200
2015-10-19 17.75 17.75 17.75 17.75 1000
2015-10-22 17.64 17.69 17.64 17.69 2000
2015-10-23 17.67 17.73 17.67 17.73 2165
2015-10-28 17.60 17.60 17.37 17.37 1108
2015-10-29 17.61 17.70 17.61 17.70 1000
2015-11-02 17.64 17.84 17.64 17.84 5053
2015-11-03 17.99 18.07 17.93 18.07 4586
2015-11-05 18.12 18.16 18.03 18.15 11715
2015-11-06 17.72 17.77 17.70 17.73 53705
2015-11-09 17.37 17.39 17.28 17.36 15332
2015-11-12 17.80 17.85 17.79 17.85 895
2015-11-13 17.72 17.77 17.72 17.77 400
2015-11-17 18.03 18.03 18.03 18.03 107
2015-11-18 18.18 18.47 18.18 18.47 1201
2015-11-23 18.46 18.46 18.46 18.46 900
2015-11-27 18.81 18.81 18.81 18.81 535
2015-11-30 18.53 18.57 18.24 18.24 2764
2015-12-02 15.68 15.68 15.68 15.68 545
2015-12-03 18.77 18.77 17.89 17.89 3300
2015-12-04 18.00 18.00 18.00 18.00 1001
2015-12-07 17.94 17.97 17.92 17.93 3692
2015-12-14 17.59 17.59 17.36 17.45 2072
2015-12-15 17.56 17.56 17.56 17.56 500
2015-12-16 17.56 17.56 17.56 17.56 0
2015-12-17 18.04 18.09 18.04 18.09 925
2015-12-18 17.80 17.98 17.80 17.98 1038
2015-12-23 17.98 17.98 17.98 17.98 26
2015-12-24 17.98 17.98 17.98 17.98 0
2015-12-28 17.98 17.98 17.98 17.98 0
2015-12-29 17.98 17.98 17.98 17.98 0
2015-12-30 17.94 17.94 17.94 17.94 462
2015-12-31 17.89 17.96 17.89 17.96 1031
2016-01-04 22.98 22.98 17.49 17.50 2059
2016-01-05 16.72 17.87 16.72 17.87 702
2016-01-06 17.69 17.93 17.65 17.93 25800
2016-01-07 17.93 17.93 17.93 17.93 0
2016-01-08 17.93 17.93 17.93 17.93 0
2016-01-11 17.40 17.40 17.39 17.39 2001
2016-01-12 17.39 17.39 17.39 17.39 0
2016-01-13 17.39 17.39 17.39 17.39 0
2016-01-14 17.13 17.13 17.13 17.13 1735
2016-01-15 17.13 17.13 17.13 17.13 0
2016-01-19 17.07 17.07 17.07 17.07 180
2016-01-20 16.50 16.50 16.50 16.50 2000
2016-01-21 16.50 16.50 16.36 16.36 1005
2016-01-22 16.60 16.62 16.60 16.61 4099
2016-01-25 16.61 16.61 16.61 16.61 0
2016-01-26 16.61 16.61 16.61 16.61 0
2016-01-27 16.61 16.61 16.61 16.61 0
2016-01-28 16.61 16.61 16.61 16.61 0
2016-01-29 16.61 16.61 16.61 16.61 0
2016-02-01 16.61 16.61 16.61 16.61 0
2016-02-02 16.61 16.61 16.61 16.61 0
2016-02-03 16.61 16.61 16.61 16.61 0
2016-02-04 16.08 16.08 16.08 16.08 2102
2016-02-05 16.08 16.08 16.08 16.08 0
2016-02-08 16.08 16.08 16.08 16.08 0
2016-02-09 15.02 15.02 15.02 15.02 100
2016-02-10 15.28 15.28 15.28 15.28 100
2016-02-11 14.63 14.63 14.56 14.56 9759
2016-02-12 14.90 14.90 14.77 14.78 2900
2016-02-16 15.06 15.06 15.06 15.06 200
2016-02-17 15.06 15.06 15.06 15.06 0
2016-02-18 15.06 15.06 15.06 15.06 0
2016-02-19 15.06 15.06 15.06 15.06 0
2016-02-22 15.55 15.61 15.55 15.61 805
2016-02-23 15.43 15.43 15.43 15.43 1608
2016-02-24 15.48 15.48 15.48 15.48 110
2016-02-25 15.72 15.72 15.72 15.72 600
2016-02-26 15.67 15.70 15.67 15.70 1480
2016-02-29 15.66 15.67 15.66 15.67 600
2016-03-01 16.02 16.02 16.02 16.02 100
2016-03-02 16.11 16.17 16.11 16.17 1490
2016-03-03 16.25 16.35 16.25 16.25 821
2016-03-04 16.25 16.25 16.25 16.25 0
2016-03-07 15.97 15.98 15.97 15.98 600
2016-03-08 15.89 15.91 15.89 15.91 2500
2016-03-09 16.12 16.12 16.11 16.11 2800
2016-03-10 16.11 16.11 16.11 16.11 0
2016-03-11 16.42 16.42 16.40 16.40 1000
2016-03-14 16.51 16.51 16.51 16.51 800
2016-03-15 16.51 16.51 16.51 16.51 0
2016-03-17 17.00 17.10 17.00 17.08 17827
2016-03-18 17.46 17.49 17.46 17.49 1986
2016-03-21 17.43 17.43 17.43 17.43 1400
2016-03-22 17.37 17.39 17.37 17.39 1600
2016-03-23 17.39 17.39 17.39 17.39 3
2016-03-24 17.10 17.10 17.10 17.10 7378
2016-03-28 17.10 17.10 17.10 17.10 4
2016-03-29 17.26 17.50 17.26 17.46 6294
2016-03-30 17.46 17.46 17.46 17.46 0
2016-03-31 17.46 17.46 17.46 17.46 0
2016-04-01 17.44 17.44 17.44 17.44 114
2016-04-04 17.50 17.52 17.50 17.52 1032
2016-04-05 17.46 17.56 17.46 17.55 2043
2016-04-06 17.40 17.40 17.40 17.40 213
2016-04-07 17.40 17.40 17.40 17.40 0
2016-04-08 17.93 17.96 17.93 17.96 1000
2016-04-11 17.83 18.18 17.69 17.69 9321
2016-04-12 17.69 17.69 17.69 17.69 0
2016-04-13 17.74 17.84 17.74 17.84 4022
2016-04-14 17.74 17.74 17.74 17.74 2564
2016-04-15 17.74 17.74 17.74 17.74 0
2016-04-19 18.14 18.14 18.14 18.14 2800
2016-04-20 18.14 18.14 18.14 18.14 0
2016-04-21 18.14 18.14 18.14 18.14 0
2016-04-22 18.14 18.14 18.14 18.14 0
2016-04-25 18.17 18.17 18.17 18.17 150
2016-04-26 18.50 18.50 18.50 18.50 100
2016-04-27 18.50 18.50 18.50 18.50 0
2016-04-28 18.50 18.50 18.50 18.50 0
2016-04-29 18.28 18.30 18.28 18.30 750
2016-05-02 18.69 18.69 18.69 18.69 1000
2016-05-03 18.69 18.69 18.69 18.69 0
2016-05-04 18.98 19.00 18.98 19.00 1200
2016-05-05 18.99 19.01 18.99 19.01 542
2016-05-06 19.01 19.01 19.01 19.01 0
2016-05-09 19.01 19.01 19.01 19.01 0
2016-05-10 19.63 19.63 19.44 19.44 700
2016-05-11 19.44 19.44 19.44 19.44 0
2016-05-12 19.22 19.28 19.20 19.20 1400
2016-05-13 19.26 19.26 19.22 19.22 400
2016-05-16 19.35 19.60 19.35 19.55 491
2016-05-17 19.55 19.55 19.55 19.55 0
2016-05-18 19.55 19.55 19.55 19.55 0
2016-05-19 19.55 19.55 19.55 19.55 0
2016-05-20 19.55 19.55 19.55 19.55 0
2016-05-23 19.55 19.55 19.55 19.55 0
2016-05-24 19.55 19.55 19.55 19.55 0
2016-05-25 19.55 19.55 19.55 19.55 0
2016-05-26 19.55 19.55 19.55 19.55 0
2016-05-27 19.55 19.55 19.55 19.55 0
2016-05-31 19.55 19.55 19.55 19.55 0
2016-06-01 19.55 19.55 19.55 19.55 0
2016-06-02 19.55 19.55 19.55 19.55 0
2016-06-03 19.25 19.25 19.25 19.25 100
2016-06-06 0.00 0.00 0.00 19.25 0
2016-06-07 0.00 0.00 0.00 19.25 0
2016-06-08 19.25 19.25 19.25 19.25 0
2016-06-09 18.99 19.27 18.99 19.26 1425
2016-06-10 19.40 19.40 19.32 19.32 4646
2016-06-13 19.21 19.21 19.21 19.21 0
2016-06-14 18.86 18.95 18.85 18.95 4000
2016-06-15 18.91 19.09 18.91 19.08 11119
2016-06-16 19.08 19.08 19.08 19.08 0
2016-06-17 0.00 0.00 0.00 19.08 0
2016-06-20 19.03 19.04 19.03 19.04 800
2016-06-21 19.04 19.04 19.04 19.04 0
2016-06-22 19.04 19.04 19.04 19.04 0
2016-06-23 19.04 19.04 19.04 19.04 0
2016-06-24 19.04 19.04 19.04 19.04 0
2016-06-27 18.35 18.35 18.35 18.35 265
2016-06-28 18.56 18.56 18.56 18.56 100
2016-06-29 18.80 18.80 18.70 18.70 375
2016-06-30 18.79 18.79 18.79 18.79 100
2016-07-01 19.05 19.05 19.02 19.02 2196
2016-07-05 19.02 19.02 19.02 19.02 0
2016-07-06 19.02 19.02 19.02 19.02 0
2016-07-07 19.02 19.02 19.02 19.02 0
2016-07-08 19.02 19.02 19.02 19.02 0
2016-07-11 19.29 19.31 19.27 19.28 13714
2016-07-12 19.28 19.28 19.26 19.27 1260
2016-07-13 19.27 19.27 19.27 19.27 0
2016-07-14 19.27 19.27 19.27 19.27 0
2016-07-15 19.27 19.27 19.27 19.27 0
2016-07-18 19.43 19.44 19.43 19.44 1179
2016-07-19 15.56 19.62 15.56 19.62 7597
2016-07-20 19.62 19.62 19.62 19.62 0
2016-07-21 19.65 19.91 19.65 19.91 2576
2016-07-22 19.91 19.91 19.91 19.91 0
2016-07-25 20.27 20.52 20.27 20.52 2108
2016-07-26 20.34 20.34 20.32 20.32 1700
2016-07-27 20.32 20.32 20.32 20.32 0
2016-07-28 20.39 20.59 20.39 20.59 500
2016-07-29 20.82 20.82 20.82 20.82 1000
2016-08-01 20.82 20.82 20.82 20.82 0
2016-08-02 20.53 20.53 20.53 20.53 1000
2016-08-03 20.54 20.66 20.54 20.66 1800
2016-08-04 20.59 20.75 20.59 20.75 1100
2016-08-05 20.75 20.75 20.75 20.75 0
2016-08-08 0.00 0.00 0.00 20.75 0
2016-08-09 0.00 0.00 0.00 20.75 0
2016-08-10 20.58 20.64 20.58 20.62 1970
2016-08-11 20.42 20.51 20.36 20.49 63700
2016-08-12 20.61 20.68 20.51 20.58 29173
2016-08-15 0.00 0.00 0.00 20.58 0
2016-08-16 20.50 20.51 20.50 20.51 1100
2016-08-17 20.43 20.47 20.43 20.47 1000
2016-08-18 20.64 20.71 20.64 20.71 1700
2016-08-19 0.00 0.00 0.00 20.71 0
2016-08-22 0.00 0.00 0.00 20.71 0
2016-08-23 20.40 20.40 20.40 20.40 1000
2016-08-24 20.50 20.52 20.50 20.52 2769
2016-08-25 0.00 0.00 0.00 20.52 0
2016-08-26 0.00 0.00 0.00 20.52 0
2016-08-29 21.00 21.03 21.00 21.00 1802
2016-08-30 20.96 21.01 20.96 21.01 816
2016-08-31 20.99 21.38 20.93 21.38 1500
2016-09-01 0.00 0.00 0.00 21.38 0
2016-09-02 0.00 0.00 0.00 21.38 0
2016-09-06 21.93 21.94 21.93 21.94 1000
2016-09-07 21.95 22.17 21.95 22.16 2000
2016-09-08 21.85 22.03 21.84 21.96 2100
2016-09-09 21.48 21.68 21.47 21.68 1600
2016-09-12 20.98 21.29 20.97 21.29 2800
2016-09-13 0.00 0.00 0.00 21.29 0
2016-09-21 20.57 20.57 20.57 20.57 300
2016-09-22 21.20 21.20 21.17 21.17 3900
2016-09-23 21.46 21.51 21.46 21.51 2000
2016-09-26 21.56 21.60 21.56 21.60 2000
2016-09-27 21.36 21.41 21.31 21.31 1104
2016-09-28 21.37 21.51 21.36 21.41 1500
2016-09-29 21.60 21.60 21.60 21.60 1800
2016-09-30 21.06 21.10 21.06 21.10 2000
2016-10-03 20.74 20.74 20.60 20.60 453
2016-10-04 20.08 20.08 20.08 20.08 2000
2016-10-05 19.71 19.71 19.71 19.71 200
2016-10-06 19.63 19.71 19.58 19.59 3312
2016-10-10 0.00 0.00 0.00 19.59 70
2016-10-11 19.56 19.56 19.56 19.56 5469
2016-10-12 19.70 19.77 19.67 19.67 6100
2016-10-13 20.00 20.01 20.00 20.01 1270
2016-10-14 20.21 20.21 20.21 20.21 1000
2016-10-17 20.19 20.19 20.14 20.14 2847
2016-10-18 20.20 20.23 20.20 20.23 4646
2016-10-19 20.16 20.31 20.16 20.31 1500
2016-10-20 20.21 20.21 20.02 20.02 2300
2016-10-21 20.27 20.27 19.90 19.91 1029
2016-10-24 20.02 20.02 19.85 19.86 612
2016-10-25 20.00 20.00 19.66 19.66 1732
2016-10-26 19.99 19.99 19.39 19.41 1900
2016-10-27 19.28 19.29 19.26 19.26 400
2016-10-28 19.44 19.44 19.07 19.19 3176
2016-10-31 19.22 19.43 19.22 19.43 13610
2016-11-01 19.23 19.23 19.23 19.23 100
2016-11-02 19.12 19.12 15.47 19.00 5340
2016-11-04 18.77 18.98 18.76 18.98 400
2016-11-07 19.21 19.21 19.14 19.15 400
2016-11-09 19.02 19.03 19.01 19.03 1823
2016-11-10 18.77 18.77 18.77 18.77 400
2016-11-11 19.32 19.32 19.32 19.32 1900
2016-11-14 19.63 19.63 19.63 19.63 880
2016-11-15 19.99 20.00 19.99 20.00 1104
2016-11-16 0.00 0.00 0.00 20.00 10
2016-11-25 19.79 19.79 19.79 19.79 100
2016-11-28 20.00 20.00 20.00 20.00 3400
2016-11-29 19.97 19.97 19.97 19.97 286
2016-12-02 0.00 0.00 0.00 19.97 20
2016-12-06 19.84 19.84 19.84 19.84 1000
2016-12-08 20.36 20.36 20.36 20.36 1500
2016-12-09 20.35 20.44 20.35 20.44 500
2016-12-13 20.00 20.00 20.00 20.00 1000
2016-12-15 20.00 20.00 20.00 20.00 1000
2016-12-16 19.50 19.87 19.50 19.87 1750
2016-12-19 20.00 20.00 19.85 19.88 1200
2016-12-20 19.94 19.94 19.94 19.94 100
2016-12-21 20.00 20.18 19.93 20.01 3660
2016-12-22 19.89 19.89 19.89 19.89 270
2016-12-23 19.69 19.69 19.69 19.69 155
2016-12-29 19.76 19.76 19.76 19.76 100
2016-12-30 19.95 20.00 19.95 19.98 3161
2017-01-03 20.00 20.06 19.99 20.06 1201
2017-01-05 19.93 19.93 19.93 19.93 244
2017-01-09 20.01 20.01 19.82 19.82 2500
2017-01-10 19.67 19.87 19.66 19.80 6253
2017-01-11 19.77 19.80 19.77 19.80 900
2017-01-17 20.00 20.03 19.98 20.03 7011
2017-01-18 20.00 20.12 20.00 20.12 3321
2017-01-23 20.20 20.20 20.20 20.20 2150
2017-01-26 20.50 20.66 20.20 20.66 14526
2017-01-27 20.40 20.40 20.40 20.40 100
2017-01-30 20.21 20.28 20.21 20.28 2253
2017-02-01 20.40 20.40 20.03 20.03 6000
2017-02-03 20.29 20.30 20.26 20.30 6345
2017-02-06 20.28 20.44 20.27 20.44 8687
2017-02-07 20.55 20.55 20.55 20.55 100
2017-02-08 20.20 20.40 20.20 20.40 400
2017-02-10 20.70 20.73 20.70 20.73 1000
2017-02-13 20.63 20.75 20.58 20.75 3000
2017-02-15 20.56 20.56 20.56 20.56 122
2017-02-16 19.60 20.69 19.60 20.69 1500
2017-02-17 20.96 20.96 20.96 20.96 122
2017-02-21 0.00 0.00 0.00 20.96 100
2017-02-23 21.49 21.49 21.49 21.49 2874
2017-02-24 21.52 21.57 21.52 21.56 5410
2017-02-28 0.00 0.00 0.00 21.56 44
2017-03-01 21.60 21.70 21.53 21.59 21006
2017-03-02 0.00 0.00 0.00 21.59 178
2017-03-03 21.07 21.07 21.06 21.07 3235
2017-03-06 20.97 20.97 20.97 20.97 291
2017-03-07 0.00 0.00 0.00 20.97 34
2017-03-08 20.76 20.78 20.76 20.78 240
2017-03-13 20.22 20.22 20.22 20.22 965
2017-03-14 20.04 20.32 20.00 20.25 3101
2017-03-15 20.33 20.33 20.15 20.15 1101
2017-03-16 20.37 20.50 20.34 20.39 2677
2017-03-17 20.50 20.50 20.50 20.50 300
2017-03-20 20.40 20.41 20.40 20.41 2077
2017-03-21 20.55 20.55 20.55 20.55 1101
2017-03-22 20.44 20.44 20.44 20.44 500
2017-03-23 20.44 20.55 20.44 20.54 525
2017-03-24 20.74 20.74 20.71 20.71 1245
2017-03-28 20.31 20.31 20.21 20.21 404
2017-03-30 20.38 20.42 20.38 20.40 2514
2017-03-31 0.00 0.00 0.00 20.40 14
2017-04-03 20.53 20.53 20.53 20.53 157
2017-04-04 20.00 20.75 20.00 20.75 2103
2017-04-05 20.91 20.91 20.91 20.91 204
2017-04-06 20.66 20.95 20.66 20.95 1931
2017-04-07 21.09 21.13 21.07 21.10 4101
2017-04-10 20.98 20.98 20.98 20.98 100
2017-04-11 21.24 21.24 21.23 21.24 1100
2017-04-12 21.04 21.34 21.04 21.34 2550
2017-04-13 21.33 21.34 21.19 21.19 7533
2017-04-17 21.27 21.36 21.27 21.36 226
2017-04-19 21.44 21.44 21.44 21.44 420
2017-04-24 0.00 0.00 0.00 21.44 10
2017-04-26 21.38 21.38 21.25 21.25 3560
2017-05-03 0.00 0.00 0.00 21.25 2
2017-05-05 0.00 0.00 0.00 21.25 2
2017-05-11 20.68 20.72 20.49 20.55 7196
2017-05-12 20.55 20.55 20.55 20.55 4000
2017-05-15 20.55 20.55 20.38 20.40 2294
2017-05-16 20.15 20.21 20.15 20.21 6081
2017-05-17 20.41 20.46 20.35 20.46 2735
2017-05-24 20.76 20.79 20.76 20.79 400
2017-05-25 20.90 20.90 20.87 20.87 1100
2017-06-01 20.85 20.85 20.85 20.85 490
2017-06-02 21.26 21.26 21.26 21.26 100
2017-06-14 21.17 21.17 21.17 21.17 400
2017-06-20 0.00 0.00 0.00 21.17 12
2017-06-22 0.00 0.00 0.00 21.17 14
2017-06-23 21.04 21.04 21.02 21.02 2242
2017-06-27 20.91 20.91 20.91 20.91 1017
2017-06-28 20.81 20.85 20.73 20.73 2436
2017-06-29 20.47 20.47 20.46 20.46 2500
2017-07-03 0.00 0.00 0.00 20.46 48
2017-07-05 0.00 0.00 0.00 20.46 1
2017-07-11 19.69 19.69 19.66 19.67 6827
2017-07-13 0.00 0.00 0.00 19.67 50
2017-07-17 20.30 20.57 20.30 20.57 900
2017-07-19 20.33 20.33 19.45 20.32 9068
2017-07-21 20.18 20.18 19.95 19.95 1100
2017-07-24 19.95 20.00 19.92 19.99 6325
2017-07-25 19.98 20.16 19.98 20.00 504
2017-07-27 20.20 20.70 20.20 20.70 7170
2017-07-28 20.61 20.61 20.54 20.56 4401
2017-08-01 20.81 20.84 20.80 20.84 3400
2017-08-02 20.70 20.84 20.70 20.84 3600
2017-08-04 20.95 20.95 20.95 20.95 150
2017-08-07 20.76 20.76 20.70 20.70 6970
2017-08-09 20.55 20.55 19.11 20.53 1297
2017-08-15 20.26 20.36 20.26 20.36 1260
2017-08-16 20.59 20.65 20.59 20.65 4986
2017-08-23 20.25 20.42 20.16 20.42 14104
2017-08-25 20.00 20.00 20.00 20.00 126
2017-09-07 20.42 20.42 20.42 20.42 400
2017-09-11 20.33 20.34 20.29 20.30 9900
2017-09-13 0.00 0.00 0.00 20.20 62
2017-09-14 20.42 20.42 20.42 20.42 985
2017-09-15 20.40 20.40 20.40 20.40 720
2017-09-21 20.34 20.34 20.31 20.33 5370
2017-09-25 20.44 20.44 20.44 20.44 893
2017-09-27 20.21 20.21 20.21 20.21 1017
2017-10-02 0.00 0.00 0.00 20.21 41
2017-10-03 0.00 0.00 0.00 20.21 2
2017-10-05 20.50 20.59 20.50 20.59 1100
2017-10-11 20.56 20.66 20.55 20.65 9496
2017-10-12 20.62 20.62 20.62 20.62 900
2017-10-13 20.63 20.63 20.55 20.55 5200
2017-10-16 20.79 20.81 20.79 20.81 1000
2017-10-17 20.89 20.93 20.81 20.87 5945
2017-10-18 0.00 0.00 0.00 20.87 1
2017-10-19 20.57 20.62 20.57 20.62 340
2017-10-20 20.40 20.40 20.30 20.30 2105
2017-10-23 20.35 20.35 20.35 20.35 600
2017-10-25 0.00 0.00 0.00 20.35 1
2017-10-27 20.12 20.15 20.12 20.15 1800
2017-10-31 19.84 20.00 19.84 20.00 3251
2017-11-06 20.05 20.10 20.05 20.10 500
2017-11-07 20.20 20.26 20.20 20.26 400
2017-11-09 20.35 20.37 20.33 20.37 887
2017-11-14 20.30 20.30 20.30 20.30 2600
2017-11-15 20.30 20.30 20.30 20.30 2937
2017-11-16 20.43 20.43 20.43 20.43 300
2017-11-21 20.36 20.39 20.36 20.39 1480
2017-11-22 20.44 20.44 20.44 20.44 1680
2017-11-24 20.54 20.54 20.54 20.54 100
2017-11-27 20.54 20.54 20.54 20.54 100
2017-11-28 20.24 20.24 20.24 20.24 100
2017-11-29 0.00 0.00 0.00 20.24 22
2017-11-30 20.18 20.18 20.18 20.18 401
2017-12-01 20.11 20.15 20.11 20.15 728
2017-12-04 20.20 20.46 20.20 20.46 6205
2017-12-05 20.40 20.40 20.25 20.25 4114
2017-12-06 20.08 20.08 20.08 20.08 1510
2017-12-07 20.21 20.21 20.09 20.19 950
2017-12-11 20.37 20.37 20.28 20.28 3231
2017-12-13 0.00 0.00 0.00 20.18 22
2017-12-19 20.46 20.46 20.46 20.46 100
2017-12-20 20.15 20.15 20.15 20.15 600
2017-12-26 20.19 20.19 20.19 20.19 100
2017-12-27 0.00 0.00 0.00 20.19 8
2017-12-28 20.40 20.40 20.40 20.40 600
2018-01-02 20.24 20.51 20.16 20.16 4795
2018-01-04 19.81 19.81 19.81 19.81 1000
2018-01-05 19.67 19.70 19.67 19.70 6568
2018-01-09 19.38 19.38 19.38 19.38 101
2018-01-10 19.10 19.14 19.10 19.10 1800
2018-01-11 19.13 19.15 18.99 19.00 3440
2018-01-12 0.00 0.00 0.00 19.00 30
2018-01-16 18.89 18.89 18.88 18.88 1000
2018-01-17 18.90 18.90 18.82 18.90 11133
2018-01-18 18.75 18.77 18.72 18.76 10974
2018-01-19 18.84 18.84 18.73 18.77 451
2018-01-22 18.92 19.00 18.92 18.95 2725
2018-01-23 19.07 19.13 19.05 19.13 13997
2018-01-24 19.18 19.21 19.15 19.21 2392
2018-01-29 19.15 19.19 19.07 19.07 1201
2018-01-31 0.00 0.00 0.00 19.07 2
2018-02-01 19.39 19.39 19.08 19.08 2508
2018-02-02 18.79 18.79 18.73 18.76 1425
2018-02-05 18.27 18.44 18.27 18.42 4175
2018-02-07 18.22 18.22 18.15 18.15 4000
2018-02-08 0.00 0.00 0.00 18.15 1
2018-02-09 18.15 18.15 18.15 18.15 300
2018-02-13 18.15 18.15 18.15 18.15 1300
2018-02-14 18.37 18.37 18.37 18.37 200
2018-02-16 18.37 18.38 18.37 18.38 1300
2018-02-22 17.75 17.75 17.75 17.75 100
2018-02-26 17.12 17.12 17.12 17.12 114
2018-02-27 0.00 0.00 0.00 17.12 7
2018-02-28 16.92 16.92 16.87 16.88 3748
2018-03-01 16.66 16.66 16.64 16.64 5410
2018-03-02 16.63 16.63 16.63 16.63 105
2018-03-05 16.78 16.78 16.78 16.78 1069
2018-03-06 0.00 0.00 0.00 16.78 22
2018-03-07 16.70 16.80 16.70 16.80 675
2018-03-08 0.00 0.00 0.00 16.80 10
2018-03-09 0.00 0.00 0.00 16.80 11
2018-03-12 16.75 16.75 16.75 16.75 101
2018-03-13 16.94 16.96 16.94 16.85 200
2018-03-14 0.00 0.00 0.00 16.85 100
2018-03-15 0.00 0.00 0.00 16.85 86
2018-03-16 17.19 17.19 17.19 17.19 175
2018-03-19 16.97 16.97 16.96 16.97 4150
2018-03-20 17.00 17.00 17.00 17.00 1050
2018-03-21 0.00 0.00 0.00 17.00 244
2018-03-22 16.79 16.79 16.78 16.78 1105
2018-03-23 16.41 16.41 16.41 16.41 675
2018-03-26 16.31 16.35 16.31 16.35 350
2018-03-27 16.49 16.49 16.48 16.48 1095
2018-03-28 0.00 0.00 0.00 16.48 10
2018-03-29 16.75 16.75 16.66 16.66 2150
2018-04-02 16.41 16.43 16.39 16.43 9322
2018-04-03 16.48 16.60 16.48 16.60 1416
2018-04-04 16.65 16.75 16.65 16.75 1401
2018-04-05 16.55 16.55 16.55 16.55 1350
2018-04-09 0.00 0.00 0.00 16.55 100
2018-04-13 16.26 16.38 16.24 16.37 5291
2018-04-16 16.50 16.50 16.50 16.50 250
2018-04-19 16.60 16.60 16.60 16.60 1000
2018-04-20 16.35 16.42 16.33 16.42 7335
2018-04-23 16.50 16.55 16.47 16.55 5158
2018-04-24 16.89 16.98 16.85 16.98 9147
2018-04-25 17.00 17.02 17.00 17.02 2551
2018-04-26 17.25 17.40 17.22 17.40 3100
2018-04-27 17.47 17.51 17.43 17.45 9014
2018-05-02 17.25 17.25 17.25 17.25 1700
2018-05-04 0.00 0.00 0.00 17.25 6
2018-05-09 17.25 17.29 17.25 17.28 5205
2018-05-10 17.17 17.40 17.17 17.26 3050
2018-05-14 17.02 17.02 16.85 16.86 2601
2018-05-15 16.63 16.63 16.52 16.54 12704
2018-05-18 16.27 16.27 15.88 15.88 301
2018-05-23 16.21 16.40 16.21 16.40 2200
2018-05-24 16.81 16.81 16.81 16.81 200
2018-05-25 16.40 16.40 16.40 16.40 3037
2018-05-29 16.56 16.56 16.56 16.56 100
2018-05-30 16.67 16.75 16.67 16.75 1200
2018-06-01 17.00 17.00 17.00 17.00 652
2018-06-07 17.09 17.09 17.06 17.06 2000
2018-06-11 17.09 17.09 17.08 17.08 963
2018-06-12 17.31 17.31 17.31 17.31 100
2018-06-15 16.98 16.98 16.87 16.87 200
2018-06-18 17.00 17.00 17.00 17.00 106
2018-06-20 16.98 17.00 16.98 17.00 1300
2018-06-21 17.06 17.06 17.06 17.06 600
2018-06-22 17.02 17.03 17.02 17.03 1100
2018-06-27 0.00 0.00 0.00 17.03 10
2018-06-29 17.00 17.07 17.00 17.07 3555
2018-07-02 17.12 17.12 17.12 17.12 112
2018-07-03 0.00 0.00 0.00 17.12 1
2018-07-10 17.28 17.31 17.28 17.31 364
2018-07-16 17.24 17.24 17.24 17.24 501
2018-07-19 0.00 0.00 0.00 17.24 1
2018-07-20 0.00 0.00 0.00 17.24 1
2018-07-27 0.00 0.00 0.00 17.24 61
2018-07-30 0.00 0.00 0.00 17.24 1
2018-08-03 16.83 16.94 16.83 16.94 6786
2018-08-06 17.11 17.13 17.08 17.08 1400
2018-08-10 16.94 16.94 16.91 16.91 302
2018-08-14 16.84 16.84 16.84 16.84 200
2018-08-15 16.89 17.00 16.89 17.00 5735
2018-08-17 17.50 17.68 17.48 17.65 7966
2018-08-20 17.58 17.58 17.58 17.58 601
2018-08-21 17.40 17.40 17.15 17.33 5663
2018-08-28 17.22 17.33 17.22 17.29 24134
2018-09-04 0.00 0.00 0.00 17.29 1
2018-09-05 0.00 0.00 0.00 17.29 2
2018-09-06 17.35 17.35 17.35 17.35 11337
2018-09-10 17.24 17.24 17.24 17.24 1260
2018-09-13 17.09 17.09 17.00 17.00 12500
2018-09-17 16.79 16.79 16.78 16.78 5469
2018-09-24 16.18 16.20 16.16 16.20 5300
2018-09-25 16.15 16.28 16.15 16.20 12041
2018-09-26 0.00 0.00 0.00 16.20 10
2018-09-28 16.36 16.36 16.36 16.36 200
2018-10-01 16.36 16.51 16.36 16.51 1010
2018-10-04 0.00 0.00 0.00 16.51 195
2018-10-15 15.80 15.80 15.80 15.80 5469
2018-10-16 15.93 16.05 15.91 16.05 6726
2018-10-18 16.01 16.01 16.01 16.01 1457
2018-10-31 15.55 15.55 15.55 15.55 1000
2018-11-01 15.78 15.78 15.78 15.78 265
2018-11-05 15.75 15.94 15.75 15.78 1903
2018-11-06 0.00 0.00 0.00 15.78 3
2018-11-08 16.05 16.05 16.05 16.05 2000
2018-11-12 15.84 15.89 15.81 15.83 3300
2018-11-13 15.78 15.78 15.74 15.74 2800
2018-11-19 0.00 0.00 0.00 15.74 2
2018-11-20 0.00 0.00 0.00 15.74 1
2018-11-27 15.10 15.41 15.10 15.41 1320
2018-11-28 15.74 15.74 15.65 15.65 2389
2018-11-29 15.70 15.76 15.70 15.70 24663
2018-11-30 0.00 0.00 0.00 15.70 3
2018-12-06 16.14 16.14 16.14 16.14 1130
2018-12-11 15.90 15.90 15.73 15.76 3745
2018-12-12 15.46 15.46 15.46 15.46 1269
2018-12-13 15.36 15.41 15.36 15.26 1992
2018-12-14 15.28 15.40 15.18 15.24 5480
2018-12-18 14.92 14.92 14.92 14.92 2291
2018-12-20 0.00 0.00 0.00 14.92 11
2018-12-26 13.81 13.86 13.68 13.85 1855
2018-12-27 13.93 14.00 13.93 14.00 5455
2018-12-28 0.00 0.00 0.00 14.00 13
2018-12-31 13.95 13.95 13.95 13.95 831
2019-01-02 13.83 13.83 13.83 13.83 140
2019-01-03 0.00 0.00 0.00 13.83 1
2019-01-09 14.57 14.57 14.55 14.55 1500
2019-01-11 14.73 14.78 14.72 14.78 4800
2019-01-22 14.64 14.67 14.63 14.67 3376
2019-01-23 0.00 0.00 0.00 14.67 1
2019-01-24 14.37 14.38 14.36 14.37 8369
2019-01-28 14.89 14.89 14.89 14.89 1000
2019-01-29 15.00 15.09 15.00 15.09 14701
2019-02-05 0.00 0.00 0.00 15.09 2
2019-02-07 0.00 0.00 0.00 15.09 2
2019-02-08 15.30 15.66 15.30 15.66 401
2019-02-13 15.31 15.49 15.31 15.41 651
2019-02-14 15.32 15.32 15.32 15.32 336
2019-02-19 15.32 15.43 15.32 15.38 6101
2019-03-04 0.00 0.00 0.00 15.38 2
2019-03-05 15.59 15.62 15.58 15.61 12269
2019-03-06 0.00 0.00 0.00 15.61 1
2019-03-08 0.00 0.00 0.00 15.61 3
2019-03-11 15.61 15.61 15.61 15.61 1565
2019-03-12 15.75 15.75 15.75 15.75 168
2019-03-15 0.00 0.00 0.00 15.65 1
2019-03-18 15.84 15.89 15.83 15.84 9013
2019-03-19 15.70 15.70 15.70 15.70 1001
2019-03-21 15.73 15.73 15.73 15.73 1389
2019-03-27 0.00 0.00 0.00 15.73 11
2019-04-01 15.34 15.82 15.34 15.64 1624
2019-04-03 15.64 15.75 15.64 15.75 12467
2019-04-04 15.72 15.75 15.72 15.75 2351
2019-04-05 15.75 15.78 15.73 15.77 1300
2019-04-15 0.00 0.00 0.00 15.77 2
2019-04-18 0.00 0.00 0.00 15.77 20
2019-04-23 15.13 15.13 15.13 15.13 340
2019-04-24 15.28 15.31 15.28 15.31 2320
2019-04-26 0.00 0.00 0.00 15.31 79
2019-04-30 15.29 15.29 15.28 15.28 340
2019-05-06 15.65 15.69 15.52 15.52 7800
2019-05-08 0.00 0.00 0.00 15.52 4
2019-05-09 15.06 15.06 15.05 15.05 2000
2019-05-10 15.20 15.32 15.20 15.31 5069
2019-05-13 0.00 0.00 0.00 15.31 5
2019-05-14 0.00 0.00 0.00 15.31 10
2019-05-16 15.60 15.68 15.60 15.63 27062
2019-05-22 0.00 0.00 0.00 15.63 20
2019-05-23 0.00 0.00 0.00 15.63 3
2019-05-24 0.00 0.00 0.00 15.63 3
2019-06-04 15.19 15.19 15.19 15.19 1001
2019-06-06 15.42 15.42 15.41 15.41 1500
2019-06-10 15.27 15.27 15.27 15.17 335
2019-06-13 15.11 15.16 15.05 15.10 24075
2019-06-21 15.43 15.46 15.42 15.44 7877
2019-06-24 0.00 0.00 0.00 15.44 1
2019-06-25 0.00 0.00 0.00 15.44 1
2019-06-26 14.41 14.44 14.41 14.44 265
2019-07-01 14.88 14.88 14.86 14.86 3462
2019-07-02 0.00 0.00 0.00 14.86 11
2019-07-05 15.15 15.15 15.13 15.13 2000
2019-07-08 15.15 15.19 15.14 15.14 3492
2019-07-10 15.15 15.25 15.15 15.25 1117
2019-07-17 14.52 14.52 14.50 14.50 1700
2019-07-18 14.58 14.60 14.56 14.59 3200
2019-07-19 14.54 14.54 14.54 14.54 300
2019-07-22 14.53 14.53 14.53 14.53 300
2019-07-24 14.61 14.62 14.61 14.62 400
2019-07-26 14.27 14.27 14.27 14.27 390
2019-07-30 14.06 14.25 14.03 14.25 1800
2019-07-31 0.00 0.00 0.00 14.25 68
2019-08-01 0.00 0.00 0.00 14.25 140
2019-08-02 13.59 13.59 13.49 13.50 5717
2019-08-05 13.11 13.11 12.94 13.02 976
2019-08-06 13.11 13.12 13.11 13.12 414
2019-08-07 12.79 12.80 12.79 12.80 400
2019-08-08 13.10 13.20 13.10 13.20 500
2019-08-09 13.03 13.03 13.03 13.03 400
2019-08-12 13.00 13.00 13.00 13.00 200
2019-08-13 13.10 13.10 13.08 13.09 3500
2019-08-14 0.00 0.00 0.00 13.09 32
2019-08-15 12.90 13.02 12.90 13.02 600
2019-08-16 13.12 13.20 13.12 13.20 300
2019-08-19 14.07 14.07 13.38 13.38 342
2019-08-20 0.00 0.00 0.00 13.38 17
2019-08-21 0.00 0.00 0.00 13.38 76
2019-08-23 13.51 13.51 13.51 13.51 387
2019-08-26 0.00 0.00 0.00 13.51 141
2019-08-28 13.49 13.49 13.49 13.49 2000
2019-08-29 13.75 13.83 13.75 13.83 2000
2019-09-05 13.75 14.04 13.71 14.04 13606
2019-09-06 14.06 14.11 14.06 14.08 1420
2019-09-09 14.15 14.15 14.15 14.15 1600
2019-09-10 14.47 14.57 14.47 14.57 4486
2019-09-11 14.00 14.84 12.50 14.80 16351
2019-09-12 14.73 14.73 14.70 14.62 3750
2019-09-13 14.55 14.55 14.52 14.52 1886
2019-09-16 0.00 0.00 0.00 14.52 1
2019-09-18 13.86 13.86 13.86 13.86 6662
2019-09-20 14.04 14.07 14.03 14.06 1456
2019-09-23 13.88 14.20 13.88 13.90 15691
2019-09-24 13.86 13.93 13.85 13.85 4305
2019-09-25 14.05 14.10 14.05 14.05 2968
2019-09-26 0.00 0.00 0.00 14.05 121
2019-09-27 14.13 14.19 14.13 14.19 782
2019-09-30 0.00 0.00 0.00 14.19 130
2019-10-01 13.96 14.08 13.96 13.99 12396
2019-10-02 13.71 13.90 13.71 13.87 481
2019-10-03 13.86 13.87 13.80 13.80 1758
2019-10-04 13.74 13.80 13.74 13.80 4992
2019-10-07 13.79 13.80 13.77 13.80 5713
2019-10-15 13.70 13.74 13.70 13.70 4985
2019-10-21 14.19 14.22 14.16 14.21 5469
2019-10-22 14.21 14.21 14.21 14.21 195
2019-10-24 14.50 14.50 14.50 14.50 1075
2019-10-25 14.46 14.46 14.46 14.46 157
2019-10-30 14.37 14.37 14.35 14.36 2200
2019-11-01 0.00 0.00 0.00 14.36 20
2019-11-04 14.55 14.55 14.55 14.55 465
2019-11-05 0.00 0.00 0.00 14.55 120
2019-11-07 14.52 14.59 14.00 14.45 8754
2019-11-14 14.09 14.13 14.08 14.13 5469
2019-11-15 14.24 14.24 14.24 14.24 400
2019-11-18 0.00 0.00 0.00 14.24 10
2019-11-21 13.69 13.69 13.69 13.69 1000
2019-11-22 13.80 13.91 13.80 13.89 3057
2019-11-25 13.55 13.55 13.55 13.55 1100
2019-11-27 13.76 13.78 13.75 13.75 8169
2019-12-02 13.83 13.83 13.83 13.83 918
2019-12-03 13.79 13.81 13.77 13.77 1961
2019-12-05 13.80 13.80 13.79 13.79 2735
2019-12-11 13.93 13.94 12.74 13.30 9638
2019-12-13 13.59 13.59 13.59 13.59 771
2019-12-16 0.00 0.00 0.00 13.59 3
2019-12-18 0.00 0.00 0.00 13.59 6
2019-12-23 13.04 13.73 13.04 13.73 6010
2019-12-24 13.79 13.79 13.77 13.79 600
2019-12-26 13.76 13.76 13.76 13.76 155
2019-12-27 0.00 0.00 0.00 13.76 83
2019-12-30 13.75 13.75 13.68 13.68 501
2019-12-31 13.82 13.85 13.77 13.82 506
2020-01-02 13.88 13.88 13.88 13.88 103
2020-01-03 13.75 13.77 13.75 13.77 601
2020-01-06 13.75 13.78 13.71 13.75 5200
2020-01-08 13.76 13.76 13.76 13.76 1505
2020-01-09 0.00 0.00 0.00 13.76 40
2020-01-15 13.87 13.87 13.87 13.87 1000
2020-01-16 13.91 13.92 13.85 13.90 9731
2020-01-17 14.03 14.06 14.02 14.02 1082
2020-01-23 14.02 14.02 14.02 14.02 1010
2020-01-24 14.03 14.07 14.02 14.07 2000
2020-01-29 13.80 13.80 13.79 13.79 2100
2020-01-30 13.56 13.56 13.55 13.55 1878
2020-02-03 0.00 0.00 0.00 13.55 1
2020-02-04 0.00 0.00 0.00 13.55 1
2020-02-05 13.73 13.73 13.71 13.72 11937
2020-02-06 13.68 13.72 13.68 13.72 409
2020-02-07 13.36 13.36 13.36 13.36 785
2020-02-10 13.41 13.48 13.41 13.42 4990
2020-02-12 13.49 13.49 13.49 13.49 170
2020-02-13 13.59 13.59 13.59 13.59 400
2020-02-14 13.60 13.60 13.59 13.60 5392
2020-02-19 13.30 13.30 13.30 13.30 600
2020-02-20 13.75 13.75 13.75 13.75 1000
2020-02-24 0.00 0.00 0.00 13.75 1
2020-02-27 12.39 12.39 12.39 12.39 117
2020-02-28 11.38 11.65 11.37 11.65 9621
2020-03-02 11.92 12.19 11.92 12.19 3100
2020-03-03 12.14 12.14 11.53 12.10 6769
2020-03-06 0.00 0.00 0.00 12.10 6
2020-03-09 10.45 10.45 9.74 10.25 7806
2020-03-10 10.79 10.80 10.79 10.80 1200
2020-03-11 0.00 0.00 0.00 10.80 1
2020-03-12 9.11 9.30 8.35 9.20 5403
2020-03-13 9.67 9.80 9.64 9.67 4503
2020-03-16 7.35 7.35 7.35 7.35 150
2020-03-17 0.00 0.00 0.00 7.35 82
2020-03-18 7.44 7.44 7.44 7.44 106
2020-03-19 8.18 8.32 8.18 8.32 227
2020-03-20 8.52 8.52 8.52 8.52 4700
2020-03-23 0.00 0.00 0.00 8.52 0
2020-03-24 8.06 8.06 7.85 7.89 701
2020-03-25 8.21 8.78 8.19 8.78 902
2020-03-26 0.00 0.00 0.00 8.78 0
2020-03-27 8.64 8.80 8.56 8.63 12839
2020-03-31 8.84 8.84 8.65 8.65 3200
2020-04-01 8.43 8.43 8.43 8.43 168
2020-04-02 0.00 0.00 0.00 8.43 1
2020-04-06 8.63 8.63 8.63 8.63 625
2020-04-07 0.00 0.00 0.00 8.63 56
2020-04-13 9.07 9.07 9.07 9.07 998
2020-04-14 0.00 0.00 0.00 9.07 40
2020-04-20 0.00 0.00 0.00 9.07 0
2020-04-21 8.18 8.19 8.04 8.04 576
2020-04-22 7.92 7.92 7.90 7.90 2056
2020-04-23 7.83 7.83 7.81 7.81 2003
2020-04-24 0.00 0.00 0.00 7.81 5
2020-04-27 8.01 8.01 8.01 8.01 685
2020-04-28 0.00 0.00 0.00 8.01 105
2020-04-29 8.60 8.60 8.60 8.60 4572
2020-04-30 0.00 0.00 0.00 8.60 4
2020-05-01 0.00 0.00 0.00 8.60 0
2020-05-04 0.00 0.00 0.00 8.60 9
2020-05-05 0.00 0.00 0.00 8.60 7
2020-05-06 0.00 0.00 0.00 8.60 11
2020-05-07 0.00 0.00 0.00 8.60 10
2020-05-08 7.74 8.25 7.74 8.25 1649
2020-05-11 8.07 8.47 7.74 7.74 1440
2020-05-12 0.00 0.00 0.00 7.74 133
2020-05-13 7.01 7.01 6.75 6.75 419
2020-05-14 6.53 6.53 6.53 6.53 110
2020-05-15 6.59 6.69 6.59 6.69 4726
2020-05-18 7.31 7.31 7.31 7.31 1527
2020-05-19 0.00 0.00 0.00 7.31 1
2020-05-20 0.00 0.00 0.00 7.31 25
2020-05-21 7.21 7.21 7.21 7.21 102
2020-05-22 6.57 6.57 6.57 6.57 223
2020-05-26 0.00 0.00 0.00 6.57 133
2020-05-27 7.30 7.40 7.30 7.40 596
2020-05-28 0.00 0.00 0.00 7.40 3
2020-05-29 0.00 0.00 0.00 7.40 0
2020-06-01 6.93 7.10 6.77 6.90 2778
2020-06-02 7.10 7.30 7.10 7.30 706
2020-06-03 7.72 7.72 7.72 7.72 335
2020-06-04 7.74 7.74 7.74 7.74 195
2020-06-05 8.03 8.03 8.03 8.03 155
2020-06-08 0.00 0.00 0.00 8.03 157
2020-06-09 8.00 8.00 8.00 8.00 550
2020-06-10 0.00 0.00 0.00 8.00 11
2020-06-11 7.22 7.22 7.20 7.20 248
2020-06-12 0.00 0.00 0.00 7.20 18
2020-06-15 6.88 6.88 6.87 6.87 1502
2020-06-16 0.00 0.00 0.00 6.87 5
2020-06-17 0.00 0.00 0.00 6.77 10
2020-06-18 0.00 0.00 0.00 6.77 19
2020-06-19 6.46 6.76 6.46 6.76 1361
2020-06-22 6.85 7.11 6.85 7.11 1183
2020-06-23 6.76 6.82 6.76 6.82 409
2020-06-24 6.68 6.68 6.29 6.29 5309
2020-06-25 6.45 6.59 6.36 6.58 18577
2020-06-26 6.66 6.66 6.66 6.66 268
2020-06-29 0.00 0.00 0.00 6.66 30
2020-06-30 0.00 0.00 0.00 6.66 2
2020-07-01 0.00 0.00 0.00 6.66 217
2020-07-02 0.00 0.00 0.00 6.66 26
2020-07-06 0.00 0.00 0.00 6.66 156
2020-07-07 0.00 0.00 0.00 6.66 53
2020-07-08 0.00 0.00 0.00 6.66 13
2020-07-09 6.45 6.45 6.45 6.45 215
2020-07-10 0.00 0.00 0.00 6.45 128
2020-07-13 0.00 0.00 0.00 6.45 42
2020-07-14 6.40 6.65 6.40 6.65 1606
2020-07-15 6.93 6.93 6.93 6.93 300
2020-07-16 6.85 6.85 6.85 6.85 114
2020-07-17 6.65 6.65 6.65 6.65 239
2020-07-20 6.71 6.71 6.60 6.60 664
2020-07-21 0.00 0.00 0.00 6.60 27
2020-07-22 0.00 0.00 0.00 6.60 54
2020-07-23 0.00 0.00 0.00 6.60 30
2020-07-24 0.00 0.00 0.00 6.60 30
2020-07-27 0.00 0.00 0.00 6.60 9
2020-07-28 0.00 0.00 0.00 6.60 9
2020-07-29 0.00 0.00 0.00 6.60 13
2020-07-30 0.00 0.00 0.00 6.60 8
2020-07-31 0.00 0.00 0.00 6.60 6
2020-08-03 6.30 6.30 6.30 6.30 226
2020-08-04 0.00 0.00 0.00 6.30 25
2020-08-05 6.61 6.61 6.61 6.61 171
2020-08-06 6.46 6.55 6.46 6.55 927
2020-08-07 0.00 0.00 0.00 6.55 97
2020-08-10 0.00 0.00 0.00 6.55 62
2020-08-11 7.02 7.02 6.92 6.92 474
2020-08-12 0.00 0.00 0.00 6.92 34
2020-08-13 6.69 6.69 6.35 6.68 12533
2020-08-14 0.00 0.00 0.00 6.68 17
2020-08-17 0.00 0.00 0.00 6.68 18
2020-08-18 0.00 0.00 0.00 6.68 18
2020-08-19 0.00 0.00 0.00 6.68 109
2020-08-20 6.14 6.23 6.10 6.11 11060
2020-08-21 0.00 0.00 0.00 6.11 15
2020-08-24 0.00 0.00 0.00 6.11 5
2020-08-25 0.00 0.00 0.00 6.11 5
2020-08-26 0.00 0.00 0.00 6.11 2
2020-08-27 0.00 0.00 0.00 6.11 14
2020-08-28 6.10 6.10 6.07 6.10 3189
2020-08-31 6.17 6.17 6.17 6.17 1601
2020-09-01 6.24 6.24 6.24 6.24 103
2020-09-02 6.39 6.39 6.39 6.39 162
2020-09-03 6.67 6.67 6.67 6.67 170
2020-09-04 0.00 0.00 0.00 6.67 25
2020-09-08 0.00 0.00 0.00 6.67 24
2020-09-09 0.00 0.00 0.00 6.67 26
2020-09-10 0.00 0.00 0.00 6.67 432
2020-09-11 0.00 0.00 0.00 6.67 62
2020-09-14 6.14 6.14 6.14 6.14 369
2020-09-15 6.44 6.44 6.39 6.42 802
2020-09-16 6.51 6.51 6.51 6.51 293
2020-09-17 0.00 0.00 0.00 6.51 139
2020-09-18 6.34 6.34 6.34 6.34 184
2020-09-21 6.13 6.13 5.92 6.05 9983
2020-09-22 6.06 6.10 5.96 5.96 2352
2020-09-23 0.00 0.00 0.00 5.96 55
2020-09-24 0.00 0.00 0.00 5.96 24
2020-09-25 6.00 6.00 5.96 5.97 4008
2020-09-28 0.00 0.00 0.00 5.97 32
2020-09-29 6.01 6.01 5.98 5.98 6504
2020-09-30 0.00 0.00 0.00 5.98 14
2020-10-01 6.31 6.31 6.26 6.26 513
2020-10-02 6.31 6.39 6.28 6.39 5949
2020-10-05 6.50 6.50 6.48 6.50 11348
2020-10-06 6.60 6.60 6.60 6.60 311
2020-10-07 0.00 0.00 0.00 6.60 9
2020-10-08 0.00 0.00 0.00 6.60 19
2020-10-09 0.00 0.00 0.00 6.60 0
2020-10-12 0.00 0.00 0.00 6.60 157
2020-10-13 6.60 6.60 6.60 6.60 2428
2020-10-14 6.25 6.25 6.25 6.25 735
2020-10-15 0.00 0.00 0.00 6.25 90
2020-10-16 6.38 6.38 6.38 6.38 306
2020-10-19 0.00 0.00 0.00 6.38 9
2020-10-20 0.00 0.00 0.00 6.38 10
2020-10-21 0.00 0.00 0.00 6.38 16
2020-10-22 0.00 0.00 0.00 6.38 15
2020-10-23 6.12 6.13 6.12 6.13 1534
2020-10-26 0.00 0.00 0.00 6.13 70
2020-10-27 5.93 5.93 5.93 5.93 682
2020-10-28 5.52 5.52 5.46 5.52 1130
2020-10-29 5.49 5.49 5.41 5.41 210
2020-10-30 5.40 5.41 5.19 5.24 29707
2020-11-02 5.66 5.66 5.64 5.64 269
2020-11-03 5.72 5.72 5.70 5.70 821
2020-11-04 0.00 0.00 0.00 5.70 68
2020-11-05 5.71 5.71 5.54 5.56 1931
2020-11-06 5.59 5.59 5.33 5.33 23414
2020-11-09 6.50 7.62 6.48 7.56 6598
2020-11-10 7.33 7.69 7.33 7.53 5427
2020-11-11 7.23 7.23 7.09 7.09 741
2020-11-12 7.07 7.08 6.97 6.97 488
2020-11-13 7.63 7.64 7.63 7.63 6909
2020-11-16 8.13 8.13 7.95 8.13 2973
2020-11-17 8.58 8.85 8.57 8.85 3999
2020-11-18 8.78 8.78 8.41 8.45 1834
2020-11-19 0.00 0.00 0.00 8.45 71
2020-11-20 8.53 8.53 8.51 8.51 241
2020-11-23 9.03 9.23 9.03 9.23 883
2020-11-24 9.62 10.06 9.62 9.82 4010
2020-11-25 9.00 10.01 8.95 9.69 15386
2020-11-27 9.58 9.70 9.56 9.70 764
2020-11-30 9.31 9.31 9.31 9.31 252
2020-12-01 9.29 9.31 9.17 9.25 2342
2020-12-02 0.00 0.00 0.00 9.25 250
2020-12-03 0.00 0.00 0.00 9.25 24
2020-12-04 10.12 10.13 10.03 10.06 577
2020-12-07 9.88 9.89 9.67 9.67 7160
2020-12-08 0.00 0.00 0.00 9.67 33
2020-12-09 9.47 9.47 9.47 9.47 331
2020-12-10 9.60 9.91 9.52 9.91 5660
2020-12-11 0.00 0.00 0.00 9.91 135
2020-12-14 9.85 9.87 9.71 9.87 4206
2020-12-15 9.40 9.88 9.40 9.79 14179
2020-12-16 9.89 9.99 9.57 9.77 15835
2020-12-17 9.72 9.91 9.72 9.76 8701
2020-12-18 9.91 9.91 9.61 9.61 3735
2020-12-21 9.12 9.24 9.05 9.24 10230
2020-12-22 9.25 9.31 9.19 9.29 6328
2020-12-23 9.40 9.45 9.34 9.38 5053
2020-12-24 9.34 9.34 9.32 9.32 4017
2020-12-28 9.40 9.55 9.40 9.53 14820
2020-12-29 9.61 9.61 9.26 9.26 1801
2020-12-30 9.43 9.43 9.14 9.15 6765
2020-12-31 9.10 9.30 9.09 9.19 5577
2021-01-04 0.00 0.00 0.00 9.19 117
2021-01-05 9.31 9.31 8.87 8.87 2934
2021-01-06 9.26 9.26 9.18 9.18 794
2021-01-07 0.00 0.00 0.00 9.18 68
2021-01-08 8.91 9.07 8.91 9.07 858
2021-01-11 9.00 9.00 9.00 9.00 235
2021-01-12 0.00 0.00 0.00 9.00 105
2021-01-13 8.97 9.02 8.97 9.02 3772
2021-01-14 9.31 9.39 9.28 9.37 1769
2021-01-15 9.38 9.38 9.33 9.33 510
2021-01-19 9.30 9.31 9.29 9.29 2050
2021-01-20 9.43 9.58 9.43 9.58 3700
2021-01-21 0.00 0.00 0.00 9.58 55
2021-01-22 8.95 8.95 8.95 8.95 1075
2021-01-25 9.00 9.15 9.00 9.14 5705
2021-01-26 9.35 9.35 9.26 9.33 6359
2021-01-27 9.71 9.76 9.71 9.76 6726
2021-01-28 9.75 9.93 9.74 9.93 5245
2021-01-29 0.00 0.00 0.00 9.93 32
2021-02-01 9.58 9.60 9.58 9.60 1081
2021-02-02 9.55 9.56 9.52 9.56 1364
2021-02-03 9.63 9.85 9.63 9.85 859
2021-02-04 9.92 9.92 9.92 9.92 235
2021-02-08 0.00 0.00 0.00 9.92 43
2021-02-09 0.00 0.00 0.00 9.92 14
2021-02-10 10.05 10.05 10.05 10.05 1000
2021-02-11 10.04 10.04 9.97 9.97 12347
2021-02-12 10.13 10.13 9.85 9.85 2251
2021-02-16 10.13 10.13 9.83 9.83 3809
2021-02-17 9.89 9.92 9.80 9.80 1325
2021-02-18 0.00 0.00 0.00 9.80 21
2021-02-19 9.67 9.76 9.50 9.76 1782
2021-02-22 10.03 10.70 10.03 10.70 39330
2021-02-23 10.88 10.88 10.75 10.75 501
2021-02-24 11.34 11.94 11.18 11.18 4618
2021-02-25 11.38 12.12 11.38 11.41 3185
2021-02-26 12.35 13.57 10.99 10.99 2807
2021-03-01 11.19 11.20 11.19 11.19 730
2021-03-02 0.00 0.00 0.00 11.19 1
2021-03-03 11.54 11.54 11.54 11.54 151
2021-03-04 11.98 11.99 11.98 11.99 626
2021-03-05 11.18 11.18 11.18 11.18 589
2021-03-08 11.60 11.69 11.60 11.69 1357
2021-03-09 11.70 11.94 11.70 11.94 667
2021-03-10 11.53 11.72 11.53 11.72 464
2021-03-11 0.00 0.00 0.00 11.72 4
2021-03-15 11.54 11.54 11.51 11.51 2960
2021-03-16 0.00 0.00 0.00 11.51 4
2021-03-18 11.75 11.78 11.74 11.78 1740
2021-03-19 0.00 0.00 0.00 11.78 2
2021-03-24 0.00 0.00 0.00 11.78 26
2021-03-25 0.00 0.00 0.00 11.78 1
2021-03-26 11.17 11.17 11.08 11.08 662
2021-03-29 9.98 11.30 9.98 11.09 2322
2021-03-30 0.00 0.00 0.00 11.09 9
2021-03-31 11.15 11.15 11.15 11.15 538
2021-04-05 11.23 11.23 11.23 11.23 1370
2021-04-07 11.27 11.27 11.27 11.27 1344
2021-04-08 0.00 0.00 0.00 11.27 1
2021-04-09 0.00 0.00 0.00 11.27 0
2021-04-14 0.00 0.00 0.00 11.27 40
2021-04-16 0.00 0.00 0.00 11.27 0
2021-04-19 11.26 11.27 11.22 11.27 4555
2021-04-21 11.25 11.27 11.20 11.20 2496
2021-04-22 0.00 0.00 0.00 11.20 12
2021-04-23 10.90 10.90 10.90 10.90 2718
2021-04-26 11.01 11.15 11.01 11.11 11440
2021-04-27 11.18 11.18 11.18 11.18 119
2021-04-28 11.11 11.11 11.11 11.11 112
2021-04-29 11.50 11.70 11.50 11.70 3618
2021-04-30 0.00 0.00 0.00 11.70 25
2021-05-03 0.00 0.00 0.00 11.70 2
2021-05-04 0.00 0.00 0.00 11.70 115
2021-05-05 11.90 11.74 11.74 11.74 200
2021-05-06 11.53 11.53 11.53 11.53 101
2021-05-07 0.00 0.00 0.00 11.53 50
2021-05-10 11.68 11.68 11.68 11.68 500
2021-05-11 11.43 11.52 11.39 11.48 7300
2021-05-14 12.61 12.61 11.36 11.37 500
2021-05-17 0.00 0.00 0.00 11.37 1
2021-05-18 11.45 11.55 11.45 11.49 2732
2021-05-19 0.00 0.00 0.00 11.49 22
2021-05-20 11.66 11.66 11.40 11.40 224
2021-05-21 0.00 0.00 0.00 11.40 8
2021-05-24 11.80 11.91 11.80 11.80 3702
2021-05-26 11.50 11.50 11.50 11.50 1001
2021-05-27 11.75 11.75 11.73 11.73 4801
2021-05-28 11.85 11.85 11.85 11.85 456
2021-06-01 11.85 12.04 11.84 12.04 16917
2021-06-02 12.39 12.39 12.39 12.39 267
2021-06-03 12.19 12.19 12.19 12.19 163
2021-06-04 12.15 12.15 12.15 12.15 1558
2021-06-07 12.37 12.50 12.37 12.50 505
2021-06-09 12.70 12.76 12.70 12.76 341
2021-06-10 12.75 12.75 12.75 12.75 106
2021-06-11 0.00 0.00 0.00 12.72 8
2021-06-14 12.54 12.54 12.54 12.54 503
2021-06-15 0.00 0.00 0.00 12.54 80
2021-06-17 0.00 0.00 0.00 12.54 10
2021-06-24 11.90 11.90 11.90 11.90 123
2021-06-25 12.00 12.00 12.00 12.00 1008
2021-06-28 0.00 0.00 0.00 12.00 86
2021-06-29 11.65 11.65 11.65 11.65 1007
2021-06-30 0.00 0.00 0.00 11.65 40
2021-07-01 12.00 12.06 11.83 12.06 1901
2021-07-07 0.00 0.00 0.00 12.06 4
2021-07-09 11.55 11.55 11.55 11.55 202
2021-07-12 0.00 0.00 0.00 11.55 1
2021-07-13 0.00 0.00 0.00 11.55 1
2021-07-14 0.00 0.00 0.00 11.55 7
2021-07-16 0.00 0.00 0.00 11.55 91
2021-07-20 11.97 12.00 11.44 11.44 1408
2021-07-21 12.15 12.15 12.15 12.15 1032
2021-07-22 12.10 12.10 12.10 12.10 100
2021-07-23 0.00 0.00 0.00 12.10 32
2021-07-26 0.00 0.00 0.00 12.10 1
2021-07-29 11.57 11.57 11.07 11.39 806
2021-07-30 0.00 0.00 0.00 11.39 1
2021-08-02 0.00 0.00 0.00 11.39 5
2021-08-03 0.00 0.00 0.00 11.39 1
2021-08-04 0.00 0.00 0.00 11.39 13
2021-08-06 10.62 10.62 10.62 10.62 100
2021-08-09 10.64 10.64 10.64 10.64 500
2021-08-10 10.64 10.64 10.64 10.64 500
2021-08-11 10.71 10.71 10.71 10.71 2099
2021-08-12 10.63 10.63 10.63 10.63 980
2021-08-13 10.55 10.69 10.55 10.63 6947
2021-08-16 10.66 10.66 10.66 10.66 322
2021-08-17 10.90 10.90 10.20 10.22 1745
2021-08-18 0.00 0.00 0.00 10.22 3
2021-08-20 0.00 0.00 0.00 10.22 28
2021-08-23 0.00 0.00 0.00 10.22 2
2021-08-24 10.12 10.12 10.12 10.12 100
2021-08-26 0.00 0.00 0.00 10.12 13
2021-08-30 10.04 10.04 10.04 10.04 317
2021-08-31 10.22 10.28 10.22 10.22 1006
2021-09-02 10.19 10.20 10.19 10.20 901
2021-09-03 0.00 0.00 0.00 10.20 4
2021-09-07 10.20 10.20 9.66 9.66 954
2021-09-08 10.20 10.20 10.20 10.20 800
2021-09-09 10.08 10.08 9.94 9.95 2436
2021-09-10 0.00 0.00 0.00 9.95 50
2021-09-13 9.89 9.89 9.89 9.86 1823
2021-09-14 0.00 0.00 0.00 9.86 92
2021-09-16 0.00 0.00 0.00 9.86 2
2021-09-17 9.76 9.76 9.42 9.42 1000
2021-09-20 0.00 0.00 0.00 9.42 2
2021-09-21 0.00 0.00 0.00 9.42 1
2021-09-23 9.60 9.60 9.60 9.60 101
2021-09-24 10.03 10.03 9.61 9.61 700
2021-09-27 10.20 10.25 10.20 10.25 1562
2021-09-28 0.00 0.00 0.00 10.25 96
2021-09-29 0.00 0.00 0.00 10.25 5
2021-09-30 0.00 0.00 0.00 10.25 1
2021-10-01 0.00 0.00 0.00 10.25 58
2021-10-04 0.00 0.00 0.00 10.25 4
2021-10-05 10.19 10.19 10.19 10.19 975
2021-10-06 10.20 10.20 10.20 10.20 559
2021-10-07 10.49 10.54 10.32 10.33 3535
2021-10-11 0.00 0.00 0.00 10.33 1
2021-10-13 0.00 0.00 0.00 10.33 6
2021-10-14 10.68 10.68 10.68 10.68 473
2021-10-15 10.68 10.68 10.68 10.68 10
2021-10-18 10.89 10.89 10.87 10.87 1518
2021-10-21 10.80 10.80 10.80 10.80 3436
2021-10-25 10.43 10.77 10.43 10.77 600
2021-10-28 9.97 9.98 9.74 9.74 2429
2021-10-29 9.74 9.74 9.74 9.74 12
2021-11-02 9.34 9.34 9.34 9.34 110
2021-11-03 9.75 9.90 9.49 9.50 4760
2021-11-04 10.00 10.00 9.99 10.00 2603
2021-11-08 10.30 10.30 10.30 10.30 4500
2021-11-12 0.00 0.00 0.00 10.30 17
2021-11-15 10.38 10.69 10.38 10.69 1950
2021-11-16 10.69 10.69 10.69 10.69 5
2021-11-17 0.00 0.00 0.00 10.69 53
2021-11-18 0.00 0.00 0.00 10.69 53
2021-11-19 0.00 0.00 0.00 10.69 1
2021-11-26 9.18 9.24 8.49 9.24 2551
2021-11-29 9.50 9.50 9.50 9.50 606
2021-11-30 9.53 9.54 9.30 9.30 1832
2021-12-01 9.30 9.30 9.30 9.30 23
2021-12-02 0.00 0.00 0.00 9.30 70
2021-12-06 9.00 9.36 8.99 9.25 7414
2021-12-07 9.25 9.25 9.25 9.25 83
2021-12-08 0.00 0.00 0.00 9.25 83
2021-12-10 8.33 8.75 8.33 8.75 5094
2021-12-15 0.00 0.00 0.00 8.75 2
2021-12-16 0.00 0.00 0.00 8.72 2
2021-12-20 0.00 0.00 0.00 8.72 250
2021-12-21 8.75 8.75 7.84 8.61 9824
2021-12-22 8.80 8.81 8.80 8.81 4104
2021-12-23 8.01 8.01 8.01 8.01 102
2021-12-27 0.00 0.00 0.00 8.01 108
2021-12-28 0.00 0.00 0.00 8.01 2
2021-12-29 8.58 8.58 8.58 8.58 325
2021-12-30 8.58 8.58 8.58 8.58 2
2021-12-31 0.00 0.00 0.00 8.58 103
2022-01-03 0.00 0.00 0.00 8.58 87
2022-01-04 0.00 0.00 0.00 8.58 4
2022-01-06 0.00 0.00 0.00 8.58 5
2022-01-07 0.00 0.00 0.00 8.58 266
2022-01-10 0.00 0.00 0.00 8.58 2
2022-01-11 9.41 9.70 9.41 9.70 7649
2022-01-13 0.00 0.00 0.00 9.70 12
2022-01-14 0.00 0.00 0.00 9.70 12
2022-01-18 0.00 0.00 0.00 9.70 15
2022-01-20 0.00 0.00 0.00 9.70 10
2022-01-25 8.95 8.95 8.65 8.94 4997
2022-01-26 8.32 8.75 8.32 8.75 1254
2022-01-27 9.21 9.21 8.51 8.51 200
2022-01-28 8.39 8.67 7.67 8.67 2471
2022-02-09 8.60 8.87 8.27 8.78 3215
2022-02-10 8.78 8.78 8.78 8.78 0
2022-02-11 9.01 9.01 8.78 8.78 800
2022-02-14 9.07 9.52 9.06 9.52 6556
2022-02-15 9.52 9.52 9.52 9.52 4
2022-03-09 9.18 9.18 9.04 9.01 374
2022-03-10 9.04 9.04 9.04 9.04 1
2022-03-15 9.14 9.14 9.14 9.14 728
2022-03-16 9.14 9.14 9.14 9.14 30
2022-03-23 9.41 9.43 9.40 9.43 900
2022-03-24 9.50 9.50 9.49 9.49 5223
2022-03-25 9.55 9.55 9.47 9.47 572
2022-03-28 9.68 9.68 9.68 9.68 458
2022-03-29 9.68 9.96 9.68 9.96 439
2022-03-30 9.55 9.69 9.43 9.51 11565
2022-04-04 9.50 9.50 8.75 8.75 1463
2022-04-05 9.58 9.58 8.99 8.99 23182
2022-04-06 8.81 8.81 8.81 8.81 645
2022-04-07 8.49 8.81 8.49 8.81 814
2022-04-08 8.48 8.48 8.48 8.48 456
2022-04-11 8.61 8.82 8.61 8.82 702
2022-04-12 8.70 8.70 8.70 8.70 403
2022-04-13 8.70 8.90 8.70 8.90 5535
2022-04-14 9.02 9.02 8.58 8.58 770
2022-04-18 8.70 8.70 8.70 8.70 1001
2022-04-25 8.45 8.80 8.45 8.79 1824
2022-04-28 8.14 8.37 7.68 8.37 2015
2022-04-29 8.19 8.19 8.19 8.19 147
2022-05-06 8.61 8.90 8.04 8.04 490
2022-05-09 7.69 7.69 7.69 7.69 210
2022-05-10 7.93 7.94 7.91 7.94 682
2022-05-18 8.07 8.60 8.07 8.58 500
2022-05-20 7.78 7.78 7.74 7.75 6371
2022-05-25 7.59 7.74 7.59 7.74 1100
2022-05-27 7.78 7.78 7.66 7.72 3232
2022-06-01 8.14 8.14 8.14 8.14 300
2022-06-02 7.41 7.41 7.41 7.37 626
2022-06-23 6.64 6.64 6.64 6.64 460
2022-06-24 7.11 7.11 6.85 6.85 814
2022-06-27 7.25 7.25 7.25 7.25 843
2022-07-01 7.56 7.56 7.56 7.56 116
2022-07-07 7.20 7.50 7.20 7.50 1170
2022-07-15 7.50 7.50 7.50 7.50 380
2022-07-18 7.01 7.39 6.98 7.39 608
2022-07-29 7.91 7.91 7.76 7.76 633
2022-08-15 7.84 7.85 7.84 7.85 773
2022-08-16 7.81 7.81 7.81 7.81 400
2022-08-24 7.06 7.06 7.06 7.06 246
2022-08-25 6.95 6.95 6.89 6.89 700
2022-08-30 7.03 7.04 7.03 7.04 698
2022-09-09 7.05 7.30 6.99 6.99 7100
2022-09-12 7.08 7.10 7.08 7.10 3537
2022-09-13 6.88 7.13 6.88 7.09 512
2022-09-22 7.45 7.45 7.45 7.45 100
2022-09-26 6.72 6.72 6.49 6.50 5905
2022-09-27 6.40 6.40 6.40 6.40 100
2022-10-03 6.94 6.94 6.94 6.94 167
2022-10-04 6.70 6.70 6.18 6.58 7602
2022-10-11 6.82 6.82 6.82 6.82 100
2022-10-12 6.20 6.20 5.88 6.17 913
2022-10-13 6.39 6.39 6.39 6.39 100
2022-10-18 6.65 6.80 6.23 6.38 10291
2022-10-24 6.50 6.65 5.91 6.20 9103
2022-10-26 6.81 6.81 6.81 6.81 100
2022-11-03 7.03 7.03 7.03 7.03 220
2022-11-09 6.42 6.42 6.13 6.13 1671
2022-11-10 7.34 7.34 7.27 7.34 678
2022-11-16 6.98 6.98 6.98 6.98 700
2022-11-25 6.99 6.99 6.99 6.99 101
2022-11-28 6.84 6.84 6.84 6.84 100
2022-11-29 7.32 7.32 7.32 7.32 100
2022-11-30 6.97 7.38 6.97 7.02 4031
2022-12-09 6.40 6.50 6.20 6.50 2830
2022-12-12 6.74 6.75 6.44 6.75 4046
2022-12-13 6.75 7.00 6.75 7.00 2158
2022-12-14 6.99 7.15 6.99 7.12 4173
2022-12-19 6.70 6.70 6.16 6.16 21306
2022-12-21 6.60 6.60 6.58 6.58 618
2022-12-27 6.60 6.74 6.60 6.74 2913
2022-12-28 6.50 6.62 5.92 6.20 17034
2022-12-29 6.60 6.73 6.11 6.68 22413
2023-01-05 6.88 6.88 6.88 6.88 312
2023-01-10 6.65 6.72 6.65 6.65 1116
2023-01-12 6.69 7.17 6.69 7.17 1800
2023-01-13 6.98 6.98 6.98 6.98 157
2023-01-24 6.97 7.20 6.83 6.83 14848
2023-01-30 7.70 7.70 7.70 7.70 9158
2023-01-31 8.36 8.36 8.36 8.36 153
2023-02-01 7.54 7.54 7.54 7.54 149
2023-02-06 7.44 7.46 7.41 7.41 1004
2023-02-07 7.75 7.75 7.75 7.75 250
2023-02-13 7.75 7.75 7.75 7.75 1000
2023-02-15 8.25 8.27 8.25 8.27 334
2023-02-17 7.48 7.48 7.43 7.43 300
2023-02-22 8.01 8.05 7.92 8.05 1108
2023-02-24 7.25 7.30 6.80 6.83 2937
2023-02-27 7.30 7.88 7.30 7.88 1475
2023-03-03 7.87 8.07 7.55 7.55 1600
2023-03-06 6.80 7.31 6.80 7.27 1345
2023-03-08 7.56 7.56 7.55 7.55 309
2023-03-10 8.17 8.17 8.17 8.14 100
2023-03-15 6.65 6.65 6.46 6.46 1594
2023-03-16 6.46 6.46 6.00 6.35 7150
2023-03-20 5.95 6.27 5.95 6.27 404
2023-03-21 6.50 6.50 6.50 6.50 110
2023-03-24 5.91 5.99 5.32 5.35 5212
2023-04-03 6.05 6.05 6.05 6.05 205
2023-04-05 5.76 5.76 5.76 5.76 602
2023-04-06 5.80 5.84 5.66 5.66 6791
2023-04-12 5.70 5.81 5.65 5.81 6472
2023-04-24 5.39 5.67 5.07 5.67 2100
2023-04-26 5.10 5.75 5.10 5.75 3200
2023-05-01 5.39 5.85 5.13 5.85 1124
2023-05-05 5.26 5.61 5.26 5.61 1400
2023-05-08 5.11 5.51 5.08 5.51 6559
2023-05-09 4.96 5.95 4.96 5.95 1173
2023-05-11 5.36 5.36 5.36 5.36 1025
2023-05-15 4.96 4.96 4.88 4.96 1125
2023-05-16 5.31 5.91 4.78 4.82 5947
2023-05-17 5.16 5.16 4.73 4.73 1001
2023-05-18 5.21 5.21 4.96 4.96 1213
2023-05-23 6.00 6.59 6.00 6.59 1269
2023-05-24 6.43 6.43 6.43 6.43 338
2023-05-26 7.07 7.07 7.07 7.07 157
2023-05-31 6.97 6.97 6.97 6.97 111
2023-06-02 7.24 7.24 7.24 7.24 252
2023-06-05 6.53 6.53 6.53 7.24 506
2023-06-06 5.89 6.47 5.86 6.47 1726
2023-06-07 7.05 7.05 7.05 7.02 211
2023-06-20 6.38 6.38 6.38 6.38 100
2023-06-21 6.34 6.96 6.34 6.35 301
2023-06-22 6.25 6.68 6.00 6.66 5354
2023-06-26 6.88 7.18 6.88 7.18 4100
2023-06-27 7.17 7.40 7.17 7.40 2485
2023-06-29 7.50 7.50 7.50 7.50 1503
2023-07-05 6.76 7.37 6.76 7.37 1439
2023-07-07 8.08 8.08 8.08 8.08 102
2023-07-11 8.29 8.29 8.29 8.29 115
2023-07-13 8.42 8.42 8.42 8.42 133
2023-07-24 8.35 8.35 8.35 8.35 185
2023-07-31 7.60 8.89 6.84 8.89 8024
2023-08-03 8.65 8.65 8.65 8.65 151
2023-08-07 8.59 8.59 8.59 8.59 101
2023-08-10 8.89 8.89 8.89 8.89 100
2023-08-23 8.37 8.37 7.54 8.30 3854
2023-08-24 7.99 8.30 7.99 8.30 2900
2023-08-28 8.68 8.68 8.68 8.68 100
2023-08-29 7.89 8.52 7.89 8.52 1553
2023-09-06 8.58 8.68 8.35 8.68 747
2023-09-14 8.37 8.37 8.37 8.37 100
2023-09-15 8.20 8.20 8.20 8.20 101
2023-09-18 8.12 8.12 8.07 8.07 208
2023-09-19 8.09 8.48 8.07 8.11 1845
2023-09-21 8.24 8.24 7.64 8.11 1301
2023-09-22 7.41 7.41 7.41 7.41 700
2023-09-26 8.13 8.13 8.13 8.13 110
2023-09-28 7.35 8.00 7.34 8.00 301
2023-10-03 7.76 7.76 7.39 7.39 415
2023-10-04 7.40 7.40 7.40 7.40 262
2023-10-05 7.40 7.40 7.35 7.40 2069
2023-10-06 7.34 7.50 7.34 7.50 700
2023-10-09 7.53 7.70 7.53 7.70 402
2023-10-10 7.80 7.80 7.80 7.80 200
2023-10-16 7.66 8.17 7.66 8.17 2530
2023-10-20 8.08 8.08 8.08 8.08 100
2023-10-26 7.97 8.00 7.39 7.51 5886
2023-10-27 7.89 7.89 7.89 7.89 382
2023-10-30 8.05 8.05 8.00 8.05 700
2023-10-31 7.51 7.95 7.46 7.55 6300
2023-11-01 8.00 8.00 7.99 8.00 1433
2023-11-02 8.69 8.89 8.69 8.89 352
2023-11-03 9.00 9.61 9.00 9.10 2411
2023-11-10 10.01 10.51 9.40 9.40 1638
2023-11-13 8.46 9.22 8.46 9.22 277
2023-11-14 9.69 9.69 9.01 9.02 524
2023-11-15 9.64 9.64 9.64 9.64 101
2023-11-20 9.64 9.64 8.97 9.48 401
2023-11-27 9.57 9.57 8.82 8.82 418
2023-11-28 8.08 8.51 8.08 8.51 400
2023-11-29 9.14 9.14 9.06 9.07 1760
2023-12-01 8.99 9.44 8.99 9.36 15803
2023-12-06 9.58 9.58 9.58 9.58 255
2023-12-11 9.40 9.40 9.36 9.40 3301
2023-12-13 9.30 9.68 9.30 9.68 3599
2023-12-14 9.77 10.66 9.59 9.97 1101
2023-12-20 9.50 9.50 9.50 9.50 1143
2023-12-21 10.45 10.45 9.99 9.99 372
2023-12-22 9.99 9.99 9.99 9.99 500
2023-12-26 9.99 10.84 9.99 10.84 205
2023-12-29 9.77 9.77 9.77 9.77 110
2024-01-02 10.75 10.75 9.14 9.14 584
2024-01-04 10.02 10.02 10.02 10.02 114
2024-01-08 9.79 9.79 9.79 9.79 538
2024-01-10 9.61 9.61 9.61 9.61 199
2024-01-17 9.61 9.70 9.51 9.65 28196
2024-01-23 9.85 9.85 9.85 9.85 200
2024-01-24 10.00 10.00 10.00 10.00 321
2024-02-01 9.40 9.40 9.40 9.40 100
2024-02-02 9.51 9.51 9.30 9.30 839
2024-02-12 9.81 9.85 9.81 9.85 219
2024-02-16 9.60 9.95 9.60 9.95 402
2024-02-21 9.76 9.76 9.18 9.60 10330
2024-03-01 9.61 9.61 9.61 9.61 386
2024-03-05 9.61 9.61 9.61 9.61 593
2024-03-06 9.40 9.40 9.20 9.40 5470
2024-03-12 9.60 9.60 9.60 9.57 266
2024-03-15 10.00 10.00 10.00 10.00 231
2024-03-19 9.64 9.64 9.64 9.64 100
2024-03-27 9.75 9.75 9.75 9.75 102
2024-04-09 9.75 9.81 9.75 9.81 200
2024-04-10 9.00 9.00 9.00 9.00 1300
2024-04-19 8.51 8.86 8.39 8.86 417
2024-04-22 9.10 9.23 9.10 9.23 366
2024-04-24 9.08 9.08 9.08 9.08 100
2024-04-25 9.00 9.00 9.00 9.00 4097
2024-05-06 9.15 9.15 9.15 9.15 4426
2024-05-09 9.51 9.51 9.49 9.50 3190
2024-05-10 9.15 9.15 9.15 9.15 1894
2024-05-14 9.77 9.77 9.55 9.55 1021
2024-05-16 9.31 9.38 9.31 9.38 364
2024-05-17 9.50 9.50 9.50 9.50 700
2024-05-22 9.72 9.72 8.63 9.01 1834
2024-06-03 9.47 9.48 9.47 9.48 576
2024-06-05 9.28 9.29 9.28 9.29 382
2024-06-06 9.24 9.24 9.24 9.24 349
2024-06-11 8.11 8.11 8.11 8.11 1943
2024-06-12 8.71 8.71 8.71 8.68 1870
2024-06-14 9.11 9.11 9.11 9.11 101
2024-06-17 8.96 8.96 8.96 8.96 100
2024-06-18 9.05 9.05 9.05 9.05 100
2024-06-20 9.05 9.05 8.96 8.96 2156
2024-06-21 8.60 8.60 8.49 8.49 937
2024-07-01 8.90 9.01 8.90 9.01 1056
2024-07-08 9.28 9.35 9.28 9.35 900
2024-07-10 9.58 9.59 9.58 9.59 500
2024-07-11 9.57 10.00 9.57 10.00 5525
2024-07-12 10.06 10.35 9.79 10.35 8943
2024-07-15 10.49 10.50 10.49 10.49 720
2024-07-16 10.51 10.67 9.93 10.67 9525
2024-07-18 10.50 10.50 10.50 10.50 200
2024-07-22 10.77 10.77 10.77 10.77 211
2024-07-25 10.63 10.63 10.63 10.63 101
2024-07-26 10.44 10.44 10.44 10.44 200
2024-07-29 10.62 10.62 10.62 10.62 207
2024-07-30 10.64 10.64 10.10 10.20 1193
2024-07-31 10.77 10.78 10.75 10.78 800
2024-08-01 10.50 10.50 10.49 10.50 315
2024-08-02 10.15 10.22 10.14 10.22 500
2024-08-05 10.07 10.07 10.06 10.07 315
2024-08-06 10.36 10.36 10.36 10.36 200
2024-08-07 10.24 10.34 10.24 10.34 300
2024-08-08 10.37 10.37 10.37 10.37 406
2024-08-12 9.75 9.91 9.75 9.91 1060
2024-08-13 9.76 10.32 9.76 10.32 564
2024-08-14 10.20 10.20 10.20 10.20 200
2024-08-16 10.10 10.10 10.10 10.10 200
2024-08-21 10.00 10.00 9.62 9.62 12551
2024-08-22 9.83 9.83 9.83 9.83 892
2024-08-23 9.42 10.45 9.42 10.45 379
2024-08-26 10.42 10.42 10.42 10.42 1397
2024-08-30 10.67 10.77 10.52 10.52 800
2024-09-03 10.62 10.62 10.58 10.58 851
2024-09-04 10.20 10.49 10.20 10.49 2539
2024-09-05 10.45 10.55 10.45 10.45 557
2024-09-06 10.25 10.25 10.25 10.25 200
2024-09-09 10.00 10.00 10.00 10.00 101
2024-09-12 10.26 10.30 10.01 10.20 700
2024-09-13 10.52 10.52 10.13 10.12 2340
2024-09-16 10.51 10.51 10.25 10.25 300
2024-09-17 10.45 10.78 10.45 10.78 995
2024-09-18 11.09 11.13 10.85 10.85 600
2024-09-19 11.19 11.19 11.00 11.00 300
2024-09-24 11.12 11.12 10.81 10.81 300
2024-09-25 10.91 11.11 10.91 10.91 429
2024-09-30 10.91 10.99 10.91 10.99 579
2024-10-02 10.83 10.83 10.83 10.83 201
2024-10-07 10.63 10.74 10.63 10.74 400
2024-10-08 10.91 10.91 10.73 10.73 1700
2024-10-15 11.26 11.39 11.26 11.39 603
2024-10-16 11.23 11.23 11.23 11.23 200
2024-10-17 11.36 11.36 11.36 11.36 212
2024-10-18 11.34 11.34 11.34 11.34 200
2024-10-23 10.51 10.81 10.50 10.81 5700
2024-10-24 10.53 10.85 10.53 10.85 7267
2024-11-04 10.60 10.60 10.60 10.60 200
2024-11-05 10.40 10.40 10.12 10.40 2000
2024-11-06 10.90 10.91 10.90 10.91 800
2024-11-07 10.89 10.98 10.81 10.98 1285
2024-11-08 10.81 10.81 10.80 10.81 300
2024-11-14 10.59 10.59 10.58 10.58 400
2024-11-18 10.65 10.65 10.65 10.65 200
2024-11-19 10.80 10.80 10.80 10.80 202
2024-11-20 10.79 10.79 10.79 10.79 200
2024-11-21 10.89 10.89 10.85 10.85 5501
2024-11-22 10.96 10.96 10.96 10.96 200
2024-11-25 10.93 10.96 10.93 10.96 3016
2024-11-26 11.04 11.16 10.46 11.16 899
2024-11-27 11.14 11.14 11.00 11.00 1700
2024-12-02 10.75 10.90 10.75 10.90 8300
2024-12-03 10.75 10.75 10.75 10.75 1901
2024-12-04 10.93 10.93 10.59 10.59 5893
2024-12-09 11.28 11.30 11.26 11.30 402
2024-12-10 10.97 10.97 10.97 10.97 660
2024-12-11 10.97 11.05 10.95 11.05 17517
2024-12-13 11.11 11.11 11.11 11.08 202
2024-12-16 11.12 11.12 11.12 11.12 202
2024-12-18 10.23 10.23 10.23 10.23 110
2024-12-19 10.20 10.20 10.19 10.19 425
2024-12-20 9.91 9.91 9.91 9.91 102
2024-12-23 10.04 10.04 9.80 9.80 304
2024-12-24 9.78 9.78 9.78 9.78 100
2024-12-26 10.25 10.25 10.02 10.02 300
2024-12-30 10.05 10.05 10.05 10.05 371
2025-01-07 9.86 9.86 9.86 9.86 212
2025-01-08 9.16 9.80 9.16 9.60 1783
2025-01-13 9.33 9.48 9.10 9.48 1100
2025-01-14 9.45 9.46 9.45 9.46 800
2025-01-15 9.29 9.29 9.29 9.29 500
2025-01-22 9.74 9.74 9.74 9.74 200
2025-01-23 9.59 9.60 9.59 9.60 308
2025-01-24 9.66 9.66 9.45 9.45 546
2025-01-27 9.53 9.54 9.53 9.54 300
2025-01-30 9.52 9.52 9.52 9.52 300
2025-02-03 9.05 9.05 8.82 8.82 1000
2025-02-04 9.42 9.47 9.42 9.47 900
2025-02-05 9.10 9.50 9.10 9.50 1293
2025-02-07 9.56 9.56 9.56 9.56 201
2025-02-11 8.73 8.73 8.71 8.71 1000
2025-02-12 8.96 9.17 8.96 9.10 546
2025-02-14 9.10 9.10 9.10 9.10 100
2025-02-18 8.40 8.40 8.40 8.40 559
2025-02-19 8.32 8.70 8.32 8.70 852
2025-02-20 8.90 8.90 8.90 8.90 200
2025-02-21 8.69 8.69 8.69 8.69 102
2025-02-25 8.76 8.76 8.76 8.76 100
2025-02-26 8.76 8.77 8.18 8.18 671
2025-02-27 8.83 8.83 8.52 8.52 638
2025-02-28 8.64 8.93 8.64 8.90 3773
2025-03-03 8.90 8.90 8.90 8.90 1098
2025-03-05 8.53 8.54 8.53 8.54 460
2025-03-10 8.04 8.04 8.04 8.04 2403
2025-03-11 8.13 8.13 8.13 8.13 114
2025-03-12 8.28 8.28 8.28 8.28 263
2025-03-13 7.93 7.93 7.93 7.90 310
2025-03-14 7.82 7.82 7.58 7.66 3154
2025-03-17 7.86 7.86 7.86 7.86 240
2025-03-19 8.06 8.06 8.06 8.06 270
2025-03-25 7.81 7.81 7.76 7.76 476
2025-03-31 7.60 7.60 7.60 7.60 100
2025-04-03 7.39 7.39 7.37 7.37 620
2025-04-04 7.42 7.42 7.42 7.42 4108
2025-04-07 7.40 7.40 7.40 7.40 185
2025-04-14 7.89 7.89 7.43 7.89 1392
2025-04-16 7.42 7.42 7.42 7.42 1475
2025-04-21 7.42 7.42 7.42 7.42 1000
2025-04-22 7.42 7.42 7.42 7.42 773
2025-04-23 7.00 7.00 6.71 6.71 2000
2025-04-29 7.00 7.00 6.99 6.99 1210
2025-04-30 6.93 6.93 6.93 6.93 3070
2025-05-01 6.82 6.82 6.77 6.77 4070
2025-05-02 7.02 7.02 6.86 6.95 11020
2025-05-05 6.98 7.40 6.81 6.81 2296
2025-05-06 7.01 7.01 6.78 6.78 2020
2025-05-07 7.10 7.10 6.78 7.02 6721
2025-05-12 7.39 7.42 7.39 7.42 735
2025-06-02 7.21 7.21 7.21 7.17 362
2025-06-13 8.25 8.25 8.25 8.25 360
2025-06-16 9.00 9.03 8.30 8.30 2610
2025-06-18 8.47 8.47 8.30 8.30 1095
2025-07-01 8.14 8.15 8.14 8.14 1040
2025-07-11 8.14 8.14 8.14 8.14 510
2025-07-22 7.35 7.35 7.35 7.35 440
2025-08-12 7.01 7.01 6.73 7.01 1864

Explore More About FISK

Coins representing dividend payouts and trends

FISK Dividend History

Discover Empire State Realty's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FISK Stock Split History

Discover Empire State Realty's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FISK Historical Prices

Explore Empire State Realty's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.