Atlantic Alliance Partnership Corp (AAPC) Exchange: NASDAQ
Data as of May 26, 2025
$10.60 ($-0.68) -6.03%
Atlantic Alliance Partnership Corp - Daily Information
Click for more stock information on Atlantic Alliance Partnership Corp.| Daily Information | Data |
|---|---|
| Date | May 26, 2025 |
| Open | $10.63 |
| Previous Close | $10.60 |
| High | $10.63 |
| Low | $10.60 |
| Adjusted Open | $10.63 |
| Previous Adjusted Close | $10.60 |
| Adjusted High | $10.63 |
| Adjusted Low | $10.60 |
Invest in Atlantic Alliance Partnership Corp (AAPC)
Historical Stock Data for Atlantic Alliance Partnership Corp (AAPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-04 | $10.63 | $10.63 | $10.60 | $10.60 | $10.60 | 704 |
| 2017-10-03 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 50 |
| 2017-10-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 3 |
| 2017-09-29 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 31 |
| 2017-09-28 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 504 |
| 2017-09-27 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 56 |
| 2017-09-26 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1,298 |
| 2017-09-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 127 |
| 2017-09-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 55 |
| 2017-09-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 85 |
| 2017-09-20 | $11.43 | $11.50 | $11.43 | $11.50 | $11.50 | 1,512 |
| 2017-09-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 124 |
| 2017-09-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 100 |
| 2017-09-15 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 10 |
| 2017-09-14 | $10.80 | $10.80 | $10.61 | $10.61 | $10.61 | 307 |
| 2017-09-13 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-09-12 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 112 |
| 2017-09-11 | $11.01 | $12.50 | $11.01 | $12.11 | $12.11 | 1,219 |
| 2017-09-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 926 |
| 2017-09-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 136 |
| 2017-09-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 22 |
| 2017-09-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 165 |
| 2017-09-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 108 |
| 2017-08-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 575 |
| 2017-08-30 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 2,065 |
| 2017-08-29 | $10.55 | $10.55 | $10.47 | $10.47 | $10.47 | 1,200 |
| 2017-08-28 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 6 |
| 2017-08-25 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,005 |
| 2017-08-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-08-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2017-08-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 12 |
| 2017-08-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-08-18 | $10.59 | $10.60 | $10.59 | $10.60 | $10.60 | 555 |
| 2017-08-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 91 |
| 2017-08-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 79 |
| 2017-08-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 136 |
| 2017-08-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 79 |
| 2017-08-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 640 |
| 2017-08-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 7 |
| 2017-08-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2 |
| 2017-08-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 203 |
| 2017-08-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2 |
| 2017-08-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 10 |
| 2017-08-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3 |
| 2017-08-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 10 |
| 2017-08-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 23 |
| 2017-07-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 46 |
| 2017-07-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2017-07-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 10 |
| 2017-07-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2 |
| 2017-07-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 91 |
| 2017-07-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 177 |
| 2017-07-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 516 |
| 2017-07-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 272 |
| 2017-07-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 58 |
| 2017-07-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 10 |
| 2017-07-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 85 |
| 2017-07-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 44 |
| 2017-07-13 | $10.41 | $10.60 | $10.41 | $10.60 | $10.60 | 944 |
| 2017-07-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 158 |
| 2017-07-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 231 |
| 2017-07-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 5 |
| 2017-07-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 522 |
| 2017-07-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 6 |
| 2017-07-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 30 |
| 2017-07-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 2017-06-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 6 |
| 2017-06-29 | $10.34 | $10.40 | $10.34 | $10.40 | $10.40 | 1,109 |
| 2017-06-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
| 2017-06-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 271 |
| 2017-06-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 7 |
| 2017-06-23 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 303 |
| 2017-06-22 | $10.24 | $10.40 | $10.23 | $10.33 | $10.33 | 2,620 |
| 2017-06-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 28 |
| 2017-06-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 38 |
| 2017-06-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 55 |
| 2017-06-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 17 |
| 2017-06-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,181 |
| 2017-06-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,554 |
| 2017-06-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 259 |
| 2017-06-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 11 |
| 2017-06-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 93 |
| 2017-06-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2017-06-07 | $10.50 | $10.50 | $10.16 | $10.31 | $10.31 | 2,218 |
| 2017-06-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 13 |
| 2017-06-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 65 |
| 2017-06-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 7 |
| 2017-06-01 | $10.15 | $10.19 | $10.15 | $10.15 | $10.15 | 1,004 |
| 2017-05-31 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 929 |
| 2017-05-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 16 |
| 2017-05-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 188 |
| 2017-05-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 362 |
| 2017-05-24 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 22 |
| 2017-05-23 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 44 |
| 2017-05-22 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2017-05-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 152 |
| 2017-05-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 98 |
| 2017-05-17 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 89 |
| 2017-05-16 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 200 |
| 2017-05-15 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 219 |
| 2017-05-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 339 |
| 2017-05-11 | $10.79 | $10.79 | $10.78 | $10.78 | $10.78 | 590 |
| 2017-05-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 104 |
| 2017-05-09 | $11.00 | $11.00 | $10.75 | $10.86 | $10.86 | 1,505 |
| 2017-05-08 | $10.12 | $11.04 | $10.11 | $10.30 | $10.30 | 8,820 |
| 2017-05-05 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 1,282 |
| 2017-05-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 52 |
| 2017-05-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 95 |
| 2017-05-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 95 |
| 2017-05-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2017-04-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2017-04-27 | $10.10 | $10.10 | $9.95 | $9.95 | $9.95 | 210 |
| 2017-04-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2017-04-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 4 |
| 2017-04-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 16 |
| 2017-04-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 203 |
| 2017-04-20 | $10.50 | $10.50 | $10.11 | $10.11 | $10.11 | 662 |
| 2017-04-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 24 |
| 2017-04-18 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 135 |
| 2017-04-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2017-04-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 108 |
| 2017-04-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2017-04-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 155 |
| 2017-04-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2017-04-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15 |
| 2017-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 54 |
| 2017-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 16 |
| 2017-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 40 |
| 2017-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 189 |
| 2017-03-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 23 |
| 2017-03-29 | $9.90 | $10.26 | $9.90 | $10.26 | $10.26 | 308 |
| 2017-03-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 349 |
| 2017-03-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 28 |
| 2017-03-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 401 |
| 2017-03-23 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 218 |
| 2017-03-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4 |
| 2017-03-21 | $9.90 | $10.02 | $9.90 | $10.02 | $10.02 | 1,638 |
| 2017-03-20 | $8.98 | $9.66 | $8.98 | $9.65 | $9.65 | 4,964 |
| 2017-03-17 | $9.66 | $9.94 | $9.50 | $9.58 | $9.58 | 2,399 |
| 2017-03-16 | $9.74 | $10.25 | $9.33 | $9.35 | $9.35 | 4,384 |
| 2017-03-15 | $10.34 | $10.49 | $10.01 | $10.01 | $10.01 | 803 |
| 2017-03-14 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 547 |
| 2017-03-13 | $11.58 | $11.58 | $9.75 | $9.75 | $9.75 | 2,980 |
| 2017-03-10 | $10.25 | $10.25 | $9.00 | $10.00 | $10.00 | 9,148 |
| 2017-03-09 | $11.44 | $11.81 | $9.52 | $10.02 | $10.02 | 11,124 |
| 2017-03-08 | $13.00 | $13.00 | $12.06 | $12.06 | $12.06 | 2,342 |
| 2017-03-07 | $11.84 | $20.00 | $10.92 | $12.50 | $12.50 | 16,382 |
| 2017-03-06 | $14.87 | $17.00 | $14.00 | $14.00 | $14.00 | 3,410 |
| 2017-03-03 | $19.30 | $19.30 | $14.00 | $14.00 | $14.00 | 4,816 |
| 2017-03-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 687 |
| 2017-03-01 | $14.55 | $20.07 | $14.55 | $18.00 | $18.00 | 3,821 |
| 2017-02-28 | $18.99 | $18.99 | $13.43 | $14.20 | $14.20 | 1,398 |
| 2017-02-27 | $15.95 | $18.96 | $15.95 | $18.96 | $18.96 | 963 |
| 2017-02-24 | $13.01 | $13.35 | $13.01 | $13.01 | $13.01 | 711 |
| 2017-02-23 | $13.04 | $13.13 | $11.70 | $13.13 | $13.13 | 2,441 |
| 2017-02-22 | $15.98 | $15.98 | $13.10 | $14.49 | $14.49 | 4,092 |
| 2017-02-21 | $30.00 | $30.00 | $17.20 | $17.41 | $17.41 | 7,307 |
| 2017-02-17 | $18.00 | $29.03 | $18.00 | $25.62 | $25.62 | 9,207 |
| 2017-02-16 | $20.44 | $36.50 | $15.00 | $18.00 | $18.00 | 7,057 |
| 2017-02-15 | $15.78 | $15.78 | $11.00 | $12.49 | $12.49 | 1,782 |
| 2017-02-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-02-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-02-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 135 |
| 2017-02-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 102 |
| 2017-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-02-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-02-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-02-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 580 |
| 2017-02-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2017-02-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2017-01-31 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 82 |
| 2017-01-30 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2017-01-27 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 100 |
| 2017-01-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 630 |
| 2017-01-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2017-01-24 | $10.78 | $10.78 | $10.46 | $10.46 | $10.46 | 308 |
| 2017-01-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-01-20 | $9.09 | $9.80 | $9.09 | $9.80 | $9.80 | 259 |
| 2017-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 158 |
| 2017-01-18 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-01-17 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-01-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-01-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-01-11 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-01-10 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-01-09 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-01-06 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-01-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2017-01-04 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 50 |
| 2017-01-03 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1,162 |
| 2016-12-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2016-12-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2016-12-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2016-12-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2016-12-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2016-12-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2016-12-21 | $9.46 | $9.84 | $9.46 | $9.84 | $9.84 | 1,737 |
| 2016-12-20 | $11.66 | $11.66 | $10.78 | $10.78 | $10.78 | 210 |
| 2016-12-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 710 |
| 2016-12-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-12-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-12-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-12-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-12-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-12-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 294 |
| 2016-12-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-12-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-12-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 94 |
| 2016-12-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-12-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 70 |
| 2016-11-30 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 200 |
| 2016-11-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-11-28 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 1,403 |
| 2016-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2016-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2016-11-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2016-11-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3 |
| 2016-11-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 24 |
| 2016-11-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2016-11-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 16 |
| 2016-11-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2016-11-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2016-11-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2016-11-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 90 |
| 2016-11-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2016-11-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 101 |
| 2016-11-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2016-11-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 500 |
| 2016-11-03 | $12.25 | $12.25 | $11.50 | $11.50 | $11.50 | 664 |
| 2016-11-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-11-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-10-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-10-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 419 |
| 2016-10-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 5 |
| 2016-10-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 516 |
| 2016-10-25 | $10.51 | $10.52 | $10.51 | $10.52 | $10.52 | 223 |
| 2016-10-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-10-21 | $10.52 | $10.52 | $10.50 | $10.50 | $10.50 | 520 |
| 2016-10-20 | $10.52 | $10.52 | $10.50 | $10.52 | $10.52 | 529,214 |
| 2016-10-19 | $10.51 | $10.52 | $10.49 | $10.49 | $10.49 | 4,266 |
| 2016-10-18 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4,144 |
| 2016-10-17 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2016-10-14 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 1,100 |
| 2016-10-13 | $10.54 | $10.54 | $10.50 | $10.52 | $10.52 | 2,102 |
| 2016-10-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2016-10-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,898 |
| 2016-10-10 | $10.52 | $10.54 | $10.50 | $10.54 | $10.54 | 740 |
| 2016-10-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2016-10-06 | $10.55 | $10.90 | $10.55 | $10.77 | $10.77 | 1,642 |
| 2016-10-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-10-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 32 |
| 2016-10-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 62 |
| 2016-09-30 | $10.54 | $10.59 | $10.45 | $10.50 | $10.50 | 165,845 |
| 2016-09-29 | $10.48 | $10.86 | $10.48 | $10.50 | $10.50 | 22,410 |
| 2016-09-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1 |
| 2016-09-27 | $10.45 | $10.46 | $10.45 | $10.45 | $10.45 | 2,878 |
| 2016-09-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 500 |
| 2016-09-23 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 3,680 |
| 2016-09-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 73 |
| 2016-09-21 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 1,204 |
| 2016-09-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 125 |
| 2016-09-19 | $10.49 | $10.49 | $10.46 | $10.46 | $10.46 | 301 |
| 2016-09-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 100 |
| 2016-09-15 | $10.50 | $10.50 | $10.44 | $10.45 | $10.45 | 203,700 |
| 2016-09-14 | $10.47 | $10.49 | $10.44 | $10.49 | $10.49 | 1,197,400 |
| 2016-09-13 | $10.44 | $10.48 | $10.44 | $10.48 | $10.48 | 601,488 |
| 2016-09-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 416 |
| 2016-09-09 | $10.46 | $10.49 | $10.11 | $10.40 | $10.40 | 9,719 |
| 2016-09-08 | $10.48 | $10.50 | $10.31 | $10.31 | $10.31 | 8,339 |
| 2016-09-07 | $10.44 | $10.50 | $10.44 | $10.50 | $10.50 | 7,001 |
| 2016-09-06 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 1,536 |
| 2016-09-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 130 |
| 2016-09-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-08-31 | $10.44 | $10.50 | $10.39 | $10.40 | $10.40 | 27,046 |
| 2016-08-30 | $10.15 | $10.60 | $10.10 | $10.45 | $10.45 | 23,535 |
| 2016-08-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2016-08-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2016-08-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2016-08-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-23 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 607 |
| 2016-08-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2016-08-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-08-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-08-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 24 |
| 2016-08-16 | $10.04 | $10.50 | $10.00 | $10.50 | $10.50 | 2,649 |
| 2016-08-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 166 |
| 2016-08-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 54 |
| 2016-08-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 12 |
| 2016-08-10 | $10.00 | $10.09 | $10.00 | $10.09 | $10.09 | 413 |
| 2016-08-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4 |
| 2016-08-08 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 402 |
| 2016-08-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2016-08-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2016-08-03 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 1,415 |
| 2016-08-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2 |
| 2016-08-01 | $10.40 | $10.40 | $10.05 | $10.32 | $10.32 | 457 |
| 2016-07-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 76 |
| 2016-07-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2016-07-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2016-07-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2016-07-25 | $10.27 | $10.27 | $10.02 | $10.02 | $10.02 | 545 |
| 2016-07-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2016-07-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 3 |
| 2016-07-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 54 |
| 2016-07-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 4 |
| 2016-07-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 543 |
| 2016-07-15 | $10.39 | $10.39 | $10.31 | $10.31 | $10.31 | 2,386 |
| 2016-07-14 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 4 |
| 2016-07-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,304 |
| 2016-07-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 525 |
| 2016-07-11 | $10.31 | $10.34 | $10.31 | $10.34 | $10.34 | 2,339 |
| 2016-07-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,737 |
| 2016-07-07 | $10.31 | $10.34 | $10.31 | $10.34 | $10.34 | 2,410 |
| 2016-07-06 | $10.39 | $10.39 | $10.35 | $10.35 | $10.35 | 719 |
| 2016-07-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 154 |
| 2016-07-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2016-06-30 | $10.08 | $10.39 | $10.08 | $10.39 | $10.39 | 4,835 |
| 2016-06-29 | $10.31 | $10.39 | $10.31 | $10.39 | $10.39 | 2,900 |
| 2016-06-28 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 400 |
| 2016-06-27 | $10.43 | $10.43 | $10.35 | $10.35 | $10.35 | 6,300 |
| 2016-06-24 | $10.44 | $10.44 | $10.35 | $10.35 | $10.35 | 1,300 |
| 2016-06-23 | $10.36 | $10.39 | $10.35 | $10.39 | $10.39 | 4,801 |
| 2016-06-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2016-06-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2016-06-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 229 |
| 2016-06-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 3 |
| 2016-06-16 | $10.36 | $10.37 | $10.32 | $10.36 | $10.36 | 101,233 |
| 2016-06-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2016-06-14 | $10.31 | $10.45 | $10.27 | $10.38 | $10.38 | 2,102 |
| 2016-06-13 | $10.37 | $10.40 | $10.37 | $10.40 | $10.40 | 1,681 |
| 2016-06-10 | $10.40 | $10.45 | $10.40 | $10.40 | $10.40 | 1,679 |
| 2016-06-09 | $10.40 | $10.45 | $10.33 | $10.45 | $10.45 | 302,093 |
| 2016-06-08 | $10.27 | $10.45 | $10.27 | $10.45 | $10.45 | 804 |
| 2016-06-07 | $10.37 | $10.46 | $10.37 | $10.45 | $10.45 | 4,500 |
| 2016-06-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 39 |
| 2016-06-03 | $10.40 | $10.45 | $10.40 | $10.45 | $10.45 | 3,710 |
| 2016-06-02 | $10.35 | $10.43 | $10.32 | $10.43 | $10.43 | 1,902 |
| 2016-06-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 198 |
| 2016-05-31 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2016-05-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2016-05-26 | $10.35 | $10.44 | $10.33 | $10.39 | $10.39 | 18,992 |
| 2016-05-25 | $10.31 | $10.43 | $10.31 | $10.43 | $10.43 | 1,153 |
| 2016-05-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2016-05-23 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 357 |
| 2016-05-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 39 |
| 2016-05-19 | $10.40 | $10.40 | $10.34 | $10.36 | $10.36 | 600 |
| 2016-05-18 | $10.37 | $10.40 | $10.37 | $10.40 | $10.40 | 847 |
| 2016-05-17 | $10.36 | $10.45 | $10.35 | $10.44 | $10.44 | 2,514 |
| 2016-05-16 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 110 |
| 2016-05-13 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 5 |
| 2016-05-12 | $10.39 | $10.39 | $10.34 | $10.37 | $10.37 | 2,166 |
| 2016-05-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 30 |
| 2016-05-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 602 |
| 2016-05-09 | $10.35 | $10.35 | $10.32 | $10.35 | $10.35 | 114,231 |
| 2016-05-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-05-05 | $10.35 | $10.35 | $10.30 | $10.35 | $10.35 | 700,100 |
| 2016-05-04 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 11,500 |
| 2016-05-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-05-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 102 |
| 2016-04-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2016-04-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 2016-04-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-04-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4 |
| 2016-04-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100,704 |
| 2016-04-22 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 204 |
| 2016-04-21 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 812 |
| 2016-04-20 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 2,508 |
| 2016-04-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 104 |
| 2016-04-18 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2 |
| 2016-04-15 | $10.39 | $10.39 | $10.27 | $10.29 | $10.29 | 3,206 |
| 2016-04-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 402 |
| 2016-04-13 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 221 |
| 2016-04-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 394 |
| 2016-04-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2 |
| 2016-04-08 | $10.25 | $10.44 | $10.25 | $10.26 | $10.26 | 3,821 |
| 2016-04-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2 |
| 2016-04-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,402 |
| 2016-04-05 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 2 |
| 2016-04-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 15,175 |
| 2016-04-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 159 |
| 2016-03-31 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 300 |
| 2016-03-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2016-03-29 | $10.20 | $10.23 | $10.15 | $10.23 | $10.23 | 1,169 |
| 2016-03-28 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1 |
| 2016-03-24 | $10.22 | $10.38 | $10.22 | $10.38 | $10.38 | 202 |
| 2016-03-23 | $10.20 | $10.41 | $10.20 | $10.41 | $10.41 | 205 |
| 2016-03-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
| 2016-03-21 | $10.24 | $10.41 | $10.24 | $10.41 | $10.41 | 241 |
| 2016-03-18 | $10.20 | $10.37 | $10.20 | $10.37 | $10.37 | 309 |
| 2016-03-17 | $10.20 | $10.37 | $10.20 | $10.37 | $10.37 | 374 |
| 2016-03-16 | $10.22 | $10.43 | $10.22 | $10.43 | $10.43 | 404 |
| 2016-03-15 | $10.20 | $10.42 | $10.20 | $10.41 | $10.41 | 877 |
| 2016-03-14 | $10.18 | $10.45 | $10.18 | $10.39 | $10.39 | 2,300 |
| 2016-03-11 | $10.23 | $10.43 | $10.23 | $10.43 | $10.43 | 448 |
| 2016-03-10 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 1,895 |
| 2016-03-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 624 |
| 2016-03-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 4 |
| 2016-03-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1,826 |
| 2016-03-04 | $10.22 | $10.37 | $10.22 | $10.31 | $10.31 | 4,941 |
| 2016-03-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,904 |
| 2016-03-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 15 |
| 2016-03-01 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 10,743 |
| 2016-02-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 104 |
| 2016-02-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 2 |
| 2016-02-25 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 3,503 |
| 2016-02-24 | $10.25 | $10.40 | $10.25 | $10.40 | $10.40 | 2,015 |
| 2016-02-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2,676 |
| 2016-02-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 106 |
| 2016-02-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2016-02-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2016-02-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 301 |
| 2016-02-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,005 |
| 2016-02-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2016-02-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3 |
| 2016-02-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2016-02-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2016-02-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2016-02-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2016-02-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2016-02-03 | $10.45 | $10.45 | $10.20 | $10.20 | $10.20 | 1,200 |
| 2016-02-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2016-02-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2016-01-29 | $10.17 | $10.25 | $10.17 | $10.25 | $10.25 | 462,400 |
| 2016-01-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 5 |
| 2016-01-27 | $10.18 | $10.42 | $10.18 | $10.42 | $10.42 | 2,402 |
| 2016-01-26 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 2,000 |
| 2016-01-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
| 2016-01-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2016-01-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2016-01-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2016-01-19 | $10.18 | $10.18 | $10.15 | $10.17 | $10.17 | 53,801 |
| 2016-01-15 | $10.23 | $10.25 | $10.17 | $10.17 | $10.17 | 16,003 |
| 2016-01-14 | $10.17 | $10.43 | $10.17 | $10.17 | $10.17 | 580,306 |
| 2016-01-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2016-01-12 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 1,001 |
| 2016-01-11 | $10.43 | $10.45 | $10.43 | $10.45 | $10.45 | 1,300 |
| 2016-01-08 | $10.05 | $10.24 | $9.98 | $10.24 | $10.24 | 6,300 |
| 2016-01-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2016-01-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 22 |
| 2016-01-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 10 |
| 2016-01-04 | $10.15 | $10.27 | $10.14 | $10.14 | $10.14 | 3,465 |
| 2015-12-31 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 13,000 |
| 2015-12-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4 |
| 2015-12-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2015-12-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2015-12-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2015-12-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2015-12-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3,105 |
| 2015-12-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2015-12-18 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 27,908 |
| 2015-12-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2015-12-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2015-12-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2015-12-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2015-12-11 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 11,035 |
| 2015-12-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2015-12-09 | $10.22 | $10.22 | $10.17 | $10.17 | $10.17 | 680 |
| 2015-12-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-12-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-12-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 250 |
| 2015-12-03 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 19,700 |
| 2015-12-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2015-12-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 61 |
| 2015-11-30 | $10.15 | $10.29 | $10.15 | $10.29 | $10.29 | 1,300 |
| 2015-11-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-11-25 | $10.16 | $10.24 | $10.15 | $10.15 | $10.15 | 4,250 |
| 2015-11-24 | $10.20 | $10.27 | $10.15 | $10.21 | $10.21 | 7,736 |
| 2015-11-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,002 |
| 2015-11-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2015-11-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2015-11-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 400 |
| 2015-11-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 101 |
| 2015-11-16 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,601 |
| 2015-11-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 126 |
| 2015-11-12 | $10.16 | $10.18 | $10.16 | $10.16 | $10.16 | 59,582 |
| 2015-11-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 5 |
| 2015-11-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,700 |
| 2015-11-09 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 5 |
| 2015-11-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 71 |
| 2015-11-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2015-11-04 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2015-11-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2015-11-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2015-10-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 5 |
| 2015-10-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 5 |
| 2015-10-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 151 |
| 2015-10-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2015-10-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 146 |
| 2015-10-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 10 |
| 2015-10-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 10 |
| 2015-10-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2015-10-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 12 |
| 2015-10-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2015-10-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 12 |
| 2015-10-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,212 |
| 2015-10-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2015-10-13 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,036 |
| 2015-10-12 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 512 |
| 2015-10-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 306 |
| 2015-10-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 39 |
| 2015-10-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 79 |
| 2015-10-06 | $10.20 | $10.22 | $10.16 | $10.16 | $10.16 | 746 |
| 2015-10-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 905 |
| 2015-10-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 50 |
| 2015-10-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6 |
| 2015-09-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 56 |
| 2015-09-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6 |
| 2015-09-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3,122 |
| 2015-09-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-09-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10,006 |
| 2015-09-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-09-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 82 |
| 2015-09-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 7 |
| 2015-09-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2015-09-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-09-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3,714 |
| 2015-09-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2015-09-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7 |
| 2015-09-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7 |
| 2015-09-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7 |
| 2015-09-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 70 |
| 2015-09-08 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 200 |
| 2015-09-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 507 |
| 2015-09-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,008 |
| 2015-09-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-09-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 708 |
| 2015-08-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-08-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 508 |
| 2015-08-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-08-25 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 8,683 |
| 2015-08-24 | $10.10 | $10.33 | $10.10 | $10.15 | $10.15 | 5,313 |
| 2015-08-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 197 |
| 2015-08-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 170 |
| 2015-08-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 253,975 |
| 2015-08-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 14 |
| 2015-08-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 44 |
| 2015-08-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 7 |
| 2015-08-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2015-08-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 7 |
| 2015-08-11 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 300 |
| 2015-08-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,008 |
| 2015-08-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 108 |
| 2015-08-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 8 |
| 2015-08-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3,608 |
| 2015-08-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6,207 |
| 2015-08-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 8 |