ABERTIS INFRAESTRUCT (ABRTY) Exchange: PINK
Data as of April 24, 2024
$0.04 ($0.00) 0.00%
ABERTIS INFRAESTRUCT - Daily Information
Click for more stock information on ABERTIS INFRAESTRUCT.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $0.04 |
| Previous Close | $0.04 |
| High | $0.04 |
| Low | $0.04 |
| Adjusted Open | $0.04 |
| Previous Adjusted Close | $0.04 |
| Adjusted High | $0.04 |
| Adjusted Low | $0.04 |
About ABERTIS INFRAESTRUCT (ABRTY)
DELISTED - No Description Available
Invest in ABERTIS INFRAESTRUCT (ABRTY)
Historical Stock Data for ABERTIS INFRAESTRUCT (ABRTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-07-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-07-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-07-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 415 |
| 2019-07-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-07-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-07-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-07-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-07-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-07-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-06-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-06-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-06-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-06-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-06-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-06-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2019-06-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 16 |
| 2019-06-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,075 |
| 2019-06-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2019-06-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2019-06-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2019-06-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2019-06-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2019-06-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 600 |
| 2019-06-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2019-05-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2019-05-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2019-05-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2019-05-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-05-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 284 |
| 2019-05-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.00 | 0 |
| 2019-05-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.00 | 0 |
| 2019-04-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.00 | 0 |
| 2019-04-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.00 | 0 |
| 2019-04-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.00 | 100 |
| 2019-04-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.00 | 0 |
| 2019-04-24 | $0.10 | $0.15 | $0.10 | $0.15 | $0.00 | 950 |
| 2019-04-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-04-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 0 |
| 2019-04-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.00 | 100 |
| 2019-04-17 | $1.50 | $1.50 | $1.50 | $1.50 | $0.00 | 636 |
| 2019-04-16 | $2.50 | $2.50 | $0.01 | $2.50 | $0.00 | 315 |
| 2019-04-15 | $2.90 | $4.00 | $2.90 | $2.90 | $0.00 | 345 |
| 2019-04-12 | $4.93 | $4.93 | $4.93 | $4.93 | $0.00 | 397 |
| 2019-04-11 | $4.91 | $4.91 | $4.91 | $4.91 | $0.00 | 0 |
| 2019-04-10 | $4.91 | $4.91 | $4.91 | $4.91 | $0.00 | 0 |
| 2019-04-09 | $4.91 | $4.91 | $4.91 | $4.91 | $0.00 | 1,148 |
| 2019-04-08 | $9.00 | $9.00 | $8.00 | $8.00 | $0.00 | 320 |
| 2019-04-05 | $5.02 | $5.02 | $4.52 | $5.02 | $0.00 | 1,298 |
| 2019-04-04 | $9.00 | $9.00 | $9.00 | $9.00 | $0.00 | 0 |
| 2019-04-03 | $9.00 | $9.00 | $9.00 | $9.00 | $0.00 | 0 |
| 2019-04-02 | $9.00 | $9.00 | $9.00 | $9.00 | $0.00 | 0 |
| 2019-04-01 | $9.00 | $9.00 | $9.00 | $9.00 | $0.00 | 100 |
| 2019-03-29 | $5.01 | $5.01 | $5.01 | $5.01 | $0.00 | 0 |
| 2019-03-28 | $5.01 | $5.01 | $5.01 | $5.01 | $0.00 | 0 |
| 2019-03-27 | $5.01 | $5.01 | $5.01 | $5.01 | $0.00 | 200 |
| 2019-03-26 | $5.00 | $5.00 | $5.00 | $5.00 | $0.00 | 0 |
| 2019-03-25 | $5.00 | $5.00 | $5.00 | $5.00 | $0.00 | 1,000 |
| 2019-03-22 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 446 |
| 2019-03-21 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 0 |
| 2019-03-20 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 0 |
| 2019-03-18 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 311 |
| 2019-03-15 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 1,840 |
| 2019-03-14 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 0 |
| 2019-03-13 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 0 |
| 2019-03-12 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 446 |
| 2019-03-11 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 0 |
| 2019-03-08 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 0 |
| 2019-03-07 | $2.00 | $2.00 | $2.00 | $2.00 | $0.00 | 228 |
| 2019-03-06 | $3.00 | $3.00 | $3.00 | $3.00 | $0.00 | 0 |
| 2019-03-05 | $3.00 | $3.00 | $3.00 | $3.00 | $0.00 | 0 |
| 2019-03-04 | $3.00 | $3.00 | $3.00 | $3.00 | $0.00 | 2,002 |
| 2019-03-01 | $5.05 | $5.05 | $5.05 | $5.05 | $0.00 | 0 |
| 2019-02-28 | $5.05 | $5.05 | $5.05 | $5.05 | $0.00 | 0 |
| 2019-02-27 | $5.05 | $5.05 | $5.05 | $5.05 | $0.00 | 0 |
| 2019-02-26 | $5.05 | $5.05 | $5.05 | $5.05 | $0.00 | 206 |
| 2019-02-25 | $5.05 | $5.05 | $5.05 | $5.05 | $0.00 | 0 |
| 2019-02-20 | $5.05 | $5.05 | $5.05 | $5.05 | $0.00 | 525 |
| 2019-02-15 | $5.05 | $5.05 | $5.05 | $5.05 | $0.00 | 0 |
| 2019-02-14 | $5.05 | $5.05 | $5.05 | $5.05 | $0.00 | 705 |
| 2019-02-13 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-02-12 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-02-11 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-02-08 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-02-07 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-02-06 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-02-05 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-02-04 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-02-01 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-01-31 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-01-30 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 0 |
| 2019-01-29 | $3.75 | $3.75 | $3.75 | $3.75 | $0.00 | 200 |
| 2019-01-28 | $4.00 | $4.00 | $4.00 | $4.00 | $0.00 | 0 |
| 2019-01-25 | $4.00 | $4.00 | $4.00 | $4.00 | $0.00 | 0 |
| 2019-01-24 | $4.00 | $4.00 | $4.00 | $4.00 | $0.00 | 0 |
| 2019-01-23 | $4.00 | $4.00 | $4.00 | $4.00 | $0.00 | 0 |
| 2019-01-18 | $4.00 | $4.00 | $4.00 | $4.00 | $0.00 | 0 |
| 2019-01-17 | $4.00 | $4.00 | $4.00 | $4.00 | $0.00 | 994 |
| 2019-01-16 | $2.05 | $2.05 | $2.05 | $2.05 | $0.00 | 577 |
| 2019-01-15 | $2.05 | $2.05 | $2.05 | $2.05 | $0.00 | 0 |
| 2019-01-14 | $2.05 | $2.05 | $2.05 | $2.05 | $0.00 | 357 |
| 2019-01-11 | $2.05 | $2.05 | $2.05 | $2.05 | $0.00 | 0 |
| 2019-01-10 | $2.05 | $2.05 | $2.05 | $2.05 | $0.00 | 0 |
| 2019-01-09 | $2.05 | $2.05 | $2.05 | $2.05 | $0.00 | 0 |
| 2019-01-08 | $2.05 | $2.05 | $2.05 | $2.05 | $0.00 | 0 |
| 2019-01-07 | $2.05 | $2.05 | $2.05 | $2.05 | $0.00 | 0 |
| 2019-01-04 | $2.05 | $2.05 | $2.05 | $2.05 | $0.00 | 0 |
| 2019-01-03 | $2.05 | $2.05 | $2.05 | $2.05 | $0.00 | 0 |
| 2018-12-27 | $5.00 | $5.00 | $2.05 | $2.05 | $0.00 | 633 |
| 2018-12-26 | $1.17 | $1.17 | $1.17 | $1.17 | $0.00 | 0 |
| 2018-12-24 | $1.17 | $1.17 | $1.17 | $1.17 | $0.00 | 341 |
| 2018-12-21 | $1.12 | $1.12 | $1.12 | $1.12 | $0.00 | 0 |
| 2018-12-20 | $1.12 | $1.12 | $1.12 | $1.12 | $0.00 | 296 |
| 2018-12-19 | $1.11 | $1.11 | $1.11 | $1.11 | $0.00 | 803 |
| 2018-12-18 | $1.11 | $1.11 | $1.11 | $1.11 | $0.00 | 0 |
| 2018-12-17 | $1.11 | $5.00 | $1.11 | $1.11 | $0.00 | 380 |
| 2018-12-14 | $1.10 | $2.08 | $1.10 | $1.11 | $0.00 | 571 |
| 2018-12-13 | $1.04 | $1.10 | $1.04 | $1.10 | $0.00 | 5,843 |
| 2018-12-12 | $1.03 | $1.03 | $1.03 | $1.03 | $0.00 | 2,429 |
| 2018-12-11 | $1.04 | $1.04 | $1.02 | $1.02 | $0.00 | 341 |
| 2018-12-10 | $1.03 | $1.03 | $1.03 | $1.03 | $0.00 | 231 |
| 2018-12-07 | $1.01 | $1.01 | $1.01 | $1.01 | $0.00 | 20 |
| 2018-12-06 | $1.01 | $1.01 | $1.01 | $1.01 | $0.00 | 411 |
| 2018-12-04 | $1.01 | $1.01 | $1.01 | $1.01 | $0.00 | 0 |
| 2018-12-03 | $1.01 | $1.01 | $1.01 | $1.01 | $0.00 | 463 |
| 2018-11-30 | $1.01 | $1.01 | $1.01 | $1.01 | $0.00 | 0 |
| 2018-11-29 | $1.01 | $11.50 | $1.01 | $1.01 | $0.00 | 1,292 |
| 2018-11-28 | $9.90 | $9.90 | $9.90 | $9.90 | $0.00 | 0 |
| 2018-11-27 | $9.90 | $9.90 | $9.90 | $9.90 | $0.00 | 0 |
| 2018-11-26 | $9.90 | $9.90 | $9.90 | $9.90 | $0.00 | 0 |
| 2018-11-21 | $9.90 | $9.90 | $9.90 | $9.90 | $0.00 | 100 |
| 2018-11-20 | $10.11 | $10.11 | $10.11 | $10.11 | $0.00 | 100 |
| 2018-11-19 | $10.11 | $10.11 | $10.11 | $10.11 | $0.00 | 0 |
| 2018-11-16 | $10.11 | $10.11 | $10.11 | $10.11 | $0.00 | 0 |
| 2018-11-15 | $10.11 | $10.11 | $10.11 | $10.11 | $0.00 | 0 |
| 2018-11-14 | $10.11 | $10.11 | $10.11 | $10.11 | $0.00 | 125 |
| 2018-11-13 | $10.20 | $10.20 | $10.20 | $10.20 | $0.00 | 0 |
| 2018-11-12 | $10.20 | $10.20 | $10.20 | $10.20 | $0.00 | 0 |
| 2018-11-09 | $10.20 | $10.20 | $10.20 | $10.20 | $0.00 | 0 |
| 2018-11-08 | $10.20 | $10.20 | $10.20 | $10.20 | $0.00 | 124 |
| 2018-11-07 | $10.20 | $10.20 | $10.20 | $10.20 | $0.00 | 25 |
| 2018-11-06 | $10.20 | $10.20 | $10.20 | $10.20 | $0.00 | 0 |
| 2018-11-05 | $10.20 | $10.20 | $10.20 | $10.20 | $0.00 | 0 |
| 2018-11-02 | $10.21 | $10.21 | $10.20 | $10.20 | $0.00 | 499 |
| 2018-11-01 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-31 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-30 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-29 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-26 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-25 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-24 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-23 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-22 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-19 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-18 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-17 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 345 |
| 2018-10-16 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 43 |
| 2018-10-15 | $12.00 | $12.00 | $12.00 | $12.00 | $0.00 | 0 |
| 2018-10-12 | $12.01 | $12.01 | $12.00 | $12.00 | $0.00 | 424 |
| 2018-10-11 | $10.47 | $10.47 | $10.47 | $10.47 | $0.00 | 3 |
| 2018-10-10 | $10.47 | $10.47 | $10.47 | $10.47 | $0.00 | 0 |
| 2018-10-09 | $10.47 | $10.47 | $10.47 | $10.47 | $0.00 | 0 |
| 2018-10-08 | $10.47 | $10.47 | $10.47 | $10.47 | $0.00 | 11 |
| 2018-10-05 | $10.47 | $10.47 | $10.47 | $10.47 | $0.00 | 0 |
| 2018-10-04 | $10.47 | $10.47 | $10.47 | $10.47 | $0.00 | 0 |
| 2018-10-03 | $10.47 | $10.47 | $10.47 | $10.47 | $0.00 | 3,547 |
| 2018-10-02 | $19.79 | $19.79 | $19.79 | $19.79 | $0.00 | 0 |
| 2018-10-01 | $19.79 | $19.79 | $19.79 | $19.79 | $0.00 | 0 |
| 2018-09-28 | $19.79 | $19.79 | $19.79 | $19.79 | $0.00 | 41 |
| 2018-09-27 | $19.79 | $19.79 | $19.79 | $19.79 | $0.00 | 200 |
| 2018-09-26 | $19.94 | $19.94 | $19.94 | $19.94 | $0.00 | 0 |
| 2018-09-25 | $19.94 | $19.94 | $19.94 | $19.94 | $0.00 | 2 |
| 2018-09-24 | $19.94 | $19.94 | $19.94 | $19.94 | $0.00 | 171 |
| 2018-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $0.00 | 0 |
| 2018-09-20 | $15.00 | $15.00 | $15.00 | $15.00 | $0.00 | 37 |
| 2018-09-19 | $15.00 | $15.00 | $15.00 | $15.00 | $0.00 | 150 |
| 2018-09-18 | $10.75 | $10.75 | $10.75 | $10.75 | $0.00 | 1,300 |
| 2018-09-17 | $11.00 | $11.00 | $11.00 | $11.00 | $0.00 | 108 |
| 2018-09-14 | $11.00 | $11.00 | $11.00 | $11.00 | $0.00 | 0 |
| 2018-09-13 | $11.00 | $11.00 | $11.00 | $11.00 | $0.00 | 0 |
| 2018-09-12 | $11.00 | $11.00 | $11.00 | $11.00 | $0.00 | 0 |
| 2018-09-11 | $11.00 | $11.00 | $11.00 | $11.00 | $0.00 | 0 |
| 2018-09-10 | $11.00 | $11.00 | $11.00 | $11.00 | $0.00 | 200 |
| 2018-09-07 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 0 |
| 2018-09-06 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 0 |
| 2018-09-05 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 54 |
| 2018-09-04 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 0 |
| 2018-08-31 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 0 |
| 2018-08-30 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 30 |
| 2018-08-29 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 0 |
| 2018-08-28 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 1 |
| 2018-08-27 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 0 |
| 2018-08-24 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 0 |
| 2018-08-23 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 0 |
| 2018-08-22 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 0 |
| 2018-08-21 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 68 |
| 2018-08-20 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 200 |
| 2018-08-17 | $11.58 | $11.58 | $11.58 | $11.58 | $0.00 | 0 |
| 2018-08-16 | $11.58 | $11.58 | $11.58 | $11.58 | $0.00 | 800 |
| 2018-08-15 | $11.59 | $11.59 | $11.59 | $11.59 | $0.00 | 26 |
| 2018-08-14 | $11.59 | $11.59 | $11.59 | $11.59 | $0.00 | 100 |
| 2018-08-13 | $11.59 | $11.59 | $11.59 | $11.59 | $0.00 | 50 |
| 2018-08-10 | $11.58 | $14.96 | $11.58 | $11.59 | $0.00 | 1,013 |
| 2018-08-09 | $10.61 | $10.61 | $10.61 | $10.61 | $0.00 | 31 |
| 2018-08-08 | $10.61 | $10.61 | $10.61 | $10.61 | $0.00 | 600 |
| 2018-08-07 | $10.96 | $16.00 | $10.96 | $11.60 | $0.00 | 1,581 |
| 2018-08-06 | $10.96 | $10.96 | $10.96 | $10.96 | $0.00 | 520 |
| 2018-08-03 | $11.22 | $11.22 | $11.22 | $11.22 | $0.00 | 39 |
| 2018-08-02 | $10.83 | $11.22 | $10.83 | $11.22 | $0.00 | 1,500 |
| 2018-08-01 | $10.89 | $10.92 | $10.87 | $10.92 | $0.00 | 2,229 |
| 2018-07-31 | $10.82 | $10.82 | $10.82 | $10.82 | $0.00 | 80 |
| 2018-07-30 | $10.82 | $10.82 | $10.82 | $10.82 | $0.00 | 0 |
| 2018-07-27 | $10.82 | $10.83 | $10.82 | $10.82 | $0.00 | 1,546 |
| 2018-07-26 | $10.83 | $10.83 | $10.83 | $10.83 | $0.00 | 231 |
| 2018-07-25 | $10.88 | $10.88 | $10.88 | $10.88 | $0.00 | 0 |
| 2018-07-24 | $10.88 | $10.88 | $10.88 | $10.88 | $0.00 | 200 |
| 2018-07-23 | $10.85 | $10.85 | $10.85 | $10.85 | $0.00 | 72 |
| 2018-07-20 | $10.85 | $10.85 | $10.85 | $10.85 | $0.00 | 0 |
| 2018-07-19 | $10.85 | $10.85 | $10.85 | $10.85 | $0.00 | 0 |
| 2018-07-18 | $10.85 | $10.85 | $10.85 | $10.85 | $0.00 | 200 |
| 2018-07-17 | $10.86 | $10.86 | $10.86 | $10.86 | $0.00 | 417 |
| 2018-07-16 | $10.84 | $10.84 | $10.84 | $10.84 | $0.00 | 79 |
| 2018-07-13 | $10.84 | $10.84 | $10.84 | $10.84 | $0.00 | 240 |
| 2018-07-12 | $10.59 | $10.59 | $10.59 | $10.59 | $0.00 | 500 |
| 2018-07-11 | $10.64 | $10.64 | $10.64 | $10.64 | $0.00 | 0 |
| 2018-07-10 | $10.68 | $10.68 | $10.64 | $10.64 | $0.00 | 36,800 |
| 2018-07-09 | $10.75 | $10.75 | $10.75 | $10.75 | $0.00 | 27 |
| 2018-07-06 | $10.95 | $10.95 | $10.75 | $10.75 | $0.00 | 611 |
| 2018-07-05 | $10.78 | $10.78 | $10.78 | $10.78 | $0.00 | 0 |
| 2018-07-03 | $10.78 | $10.78 | $10.78 | $10.78 | $0.00 | 500 |
| 2018-07-02 | $10.78 | $10.80 | $10.78 | $10.80 | $0.00 | 861 |
| 2018-06-29 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 0 |
| 2018-06-28 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 44 |
| 2018-06-27 | $10.47 | $10.47 | $10.46 | $10.46 | $0.00 | 358 |
| 2018-06-26 | $10.46 | $10.46 | $10.46 | $10.46 | $0.00 | 441 |
| 2018-06-25 | $10.84 | $10.84 | $10.84 | $10.84 | $0.00 | 0 |
| 2018-06-22 | $10.45 | $10.84 | $10.45 | $10.84 | $0.00 | 434 |
| 2018-06-21 | $10.80 | $10.80 | $10.80 | $10.80 | $0.00 | 0 |
| 2018-06-20 | $10.80 | $10.80 | $10.80 | $10.80 | $0.00 | 200 |
| 2018-06-19 | $10.94 | $10.94 | $10.94 | $10.94 | $0.00 | 0 |
| 2018-06-18 | $10.94 | $10.94 | $10.94 | $10.94 | $0.00 | 32 |
| 2018-06-15 | $10.94 | $10.94 | $10.94 | $10.94 | $0.00 | 192 |
| 2018-06-14 | $10.94 | $10.94 | $10.94 | $10.94 | $0.00 | 0 |
| 2018-06-13 | $10.94 | $10.94 | $10.94 | $10.94 | $0.00 | 0 |
| 2018-06-12 | $10.94 | $10.94 | $10.94 | $10.94 | $0.00 | 0 |
| 2018-06-11 | $10.66 | $10.94 | $10.66 | $10.94 | $0.00 | 384 |
| 2018-06-08 | $10.65 | $10.65 | $10.65 | $10.65 | $0.00 | 0 |
| 2018-06-07 | $10.91 | $10.91 | $10.65 | $10.65 | $0.00 | 416 |
| 2018-06-06 | $10.64 | $10.64 | $10.64 | $10.64 | $0.00 | 14 |
| 2018-06-05 | $10.64 | $10.64 | $10.64 | $10.64 | $0.00 | 300 |
| 2018-06-04 | $10.57 | $10.57 | $10.57 | $10.57 | $0.00 | 510 |
| 2018-06-01 | $10.52 | $10.52 | $10.52 | $10.52 | $0.00 | 0 |
| 2018-05-31 | $10.52 | $10.52 | $10.52 | $10.52 | $0.00 | 0 |
| 2018-05-30 | $10.65 | $10.65 | $10.52 | $10.52 | $0.00 | 2,373 |
| 2018-05-29 | $10.47 | $10.47 | $10.47 | $10.47 | $0.00 | 108 |
| 2018-05-25 | $10.57 | $10.57 | $10.57 | $10.57 | $0.00 | 0 |
| 2018-05-24 | $10.57 | $10.57 | $10.57 | $10.57 | $0.00 | 0 |
| 2018-05-23 | $10.57 | $10.57 | $10.57 | $10.57 | $0.00 | 0 |
| 2018-05-22 | $10.60 | $10.60 | $10.57 | $10.57 | $0.00 | 1,177 |
| 2018-05-21 | $10.69 | $10.70 | $10.61 | $10.62 | $0.00 | 6,188 |
| 2018-05-18 | $10.59 | $10.83 | $10.59 | $10.83 | $0.00 | 203 |
| 2018-05-17 | $10.62 | $10.62 | $10.62 | $10.62 | $0.00 | 0 |
| 2018-05-16 | $10.62 | $10.62 | $10.62 | $10.62 | $0.00 | 800 |
| 2018-05-15 | $10.67 | $10.67 | $10.67 | $10.67 | $0.00 | 390 |
| 2018-05-14 | $10.78 | $10.82 | $10.78 | $10.80 | $0.00 | 1,300 |
| 2018-05-11 | $10.95 | $10.95 | $10.95 | $10.95 | $0.00 | 0 |
| 2018-05-10 | $10.95 | $10.95 | $10.95 | $10.95 | $0.00 | 0 |
| 2018-05-09 | $10.95 | $10.95 | $10.95 | $10.95 | $0.00 | 400 |
| 2018-05-08 | $11.01 | $11.01 | $11.01 | $11.01 | $0.00 | 0 |
| 2018-05-07 | $11.01 | $11.01 | $11.01 | $11.01 | $0.00 | 100 |
| 2018-05-04 | $11.06 | $11.06 | $11.06 | $11.06 | $0.00 | 199 |
| 2018-05-03 | $10.84 | $10.84 | $10.84 | $10.84 | $0.00 | 186 |
| 2018-05-02 | $10.88 | $10.88 | $10.88 | $10.88 | $0.00 | 0 |
| 2018-05-01 | $10.88 | $10.88 | $10.88 | $10.88 | $0.00 | 0 |
| 2018-04-30 | $10.88 | $10.88 | $10.88 | $10.88 | $0.00 | 400 |
| 2018-04-27 | $11.15 | $11.15 | $11.15 | $11.15 | $0.00 | 0 |
| 2018-04-26 | $11.15 | $11.15 | $11.15 | $11.15 | $0.00 | 800 |
| 2018-04-25 | $11.27 | $11.27 | $11.27 | $11.27 | $0.00 | 4 |
| 2018-04-24 | $11.27 | $11.27 | $11.27 | $11.27 | $0.00 | 200 |
| 2018-04-23 | $11.19 | $11.19 | $11.19 | $11.19 | $0.00 | 13 |
| 2018-04-20 | $11.19 | $11.19 | $11.19 | $11.19 | $0.00 | 176 |
| 2018-04-19 | $11.19 | $11.19 | $11.19 | $11.19 | $0.00 | 0 |
| 2018-04-18 | $11.19 | $11.19 | $11.19 | $11.19 | $0.00 | 100 |
| 2018-04-17 | $11.23 | $11.23 | $11.22 | $11.22 | $0.00 | 38,301 |
| 2018-04-16 | $11.19 | $11.44 | $11.19 | $11.44 | $0.00 | 416 |
| 2018-04-13 | $11.13 | $11.13 | $11.13 | $11.13 | $0.00 | 94 |
| 2018-04-12 | $11.13 | $11.13 | $11.13 | $11.13 | $0.00 | 0 |
| 2018-04-11 | $11.19 | $11.19 | $11.13 | $11.13 | $0.00 | 5,452 |
| 2018-04-10 | $11.39 | $11.39 | $11.08 | $11.08 | $0.00 | 482 |
| 2018-04-09 | $11.06 | $11.06 | $11.06 | $11.06 | $0.00 | 728 |
| 2018-04-06 | $11.03 | $11.03 | $11.03 | $11.03 | $0.00 | 0 |
| 2018-04-05 | $11.03 | $11.03 | $11.03 | $11.03 | $0.00 | 0 |
| 2018-04-04 | $11.03 | $11.03 | $11.03 | $11.03 | $0.00 | 11 |
| 2018-04-03 | $11.03 | $11.03 | $11.03 | $11.03 | $0.00 | 3,400 |
| 2018-04-02 | $11.09 | $11.14 | $11.03 | $11.03 | $0.00 | 72,640 |
| 2018-03-29 | $11.11 | $11.11 | $11.11 | $11.11 | $0.00 | 0 |
| 2018-03-28 | $11.11 | $11.11 | $11.11 | $11.11 | $0.00 | 0 |
| 2018-03-27 | $11.11 | $11.11 | $11.11 | $11.11 | $0.00 | 1,800 |
| 2018-03-26 | $11.00 | $11.00 | $11.00 | $11.00 | $0.00 | 30 |
| 2018-03-23 | $11.08 | $11.08 | $11.00 | $11.00 | $0.00 | 1,163 |
| 2018-03-22 | $11.38 | $11.38 | $11.38 | $11.38 | $0.00 | 323 |
| 2018-03-21 | $11.75 | $11.77 | $11.30 | $11.30 | $0.00 | 4,145 |
| 2018-03-20 | $12.67 | $12.67 | $12.67 | $12.67 | $0.00 | 96 |
| 2018-03-19 | $11.86 | $12.67 | $11.86 | $12.67 | $0.00 | 2,323 |
| 2018-03-16 | $11.80 | $11.80 | $11.80 | $11.80 | $0.00 | 18 |
| 2018-03-15 | $11.80 | $11.80 | $11.80 | $11.80 | $0.00 | 50 |
| 2018-03-14 | $11.65 | $11.88 | $11.60 | $11.80 | $0.00 | 14,039 |
| 2018-03-13 | $11.80 | $11.80 | $11.70 | $11.79 | $0.00 | 606 |
| 2018-03-12 | $11.88 | $12.00 | $11.65 | $11.89 | $0.00 | 2,448 |
| 2018-03-09 | $11.75 | $11.75 | $11.75 | $11.75 | $0.00 | 2 |
| 2018-03-08 | $11.75 | $11.75 | $11.75 | $11.75 | $0.00 | 600 |
| 2018-03-07 | $11.81 | $11.81 | $11.81 | $11.81 | $0.00 | 81 |
| 2018-03-06 | $11.81 | $11.81 | $11.81 | $11.81 | $0.00 | 0 |
| 2018-03-05 | $11.81 | $11.81 | $11.81 | $11.81 | $0.00 | 100 |
| 2018-03-02 | $12.15 | $12.15 | $12.15 | $12.15 | $0.00 | 596 |
| 2018-03-01 | $12.15 | $12.15 | $12.15 | $12.15 | $0.00 | 0 |
| 2018-02-28 | $12.15 | $12.15 | $12.15 | $12.15 | $0.00 | 600 |
| 2018-02-27 | $12.15 | $12.15 | $11.79 | $11.79 | $0.00 | 891 |
| 2018-02-26 | $11.77 | $12.00 | $11.77 | $12.00 | $0.00 | 707 |
| 2018-02-23 | $11.79 | $11.79 | $11.79 | $11.79 | $0.00 | 45 |
| 2018-02-22 | $11.90 | $11.90 | $11.79 | $11.79 | $0.00 | 558 |
| 2018-02-21 | $12.20 | $12.20 | $12.20 | $12.20 | $0.00 | 156 |
| 2018-02-20 | $12.20 | $12.20 | $12.20 | $12.20 | $0.00 | 87 |
| 2018-02-16 | $12.15 | $12.20 | $12.15 | $12.20 | $0.00 | 612 |
| 2018-02-15 | $12.14 | $12.14 | $12.14 | $12.14 | $0.00 | 16 |
| 2018-02-14 | $12.14 | $12.14 | $12.14 | $12.14 | $0.00 | 0 |
| 2018-02-13 | $12.14 | $12.14 | $12.14 | $12.14 | $0.00 | 800 |
| 2018-02-12 | $11.72 | $11.91 | $11.72 | $11.91 | $0.00 | 600 |
| 2018-02-09 | $11.88 | $11.91 | $11.78 | $11.91 | $0.00 | 7,967 |
| 2018-02-08 | $11.79 | $12.21 | $11.64 | $12.00 | $0.00 | 3,897 |
| 2018-02-07 | $12.11 | $12.11 | $12.00 | $12.00 | $0.00 | 1,682 |
| 2018-02-06 | $11.48 | $11.48 | $11.48 | $11.48 | $0.00 | 10 |
| 2018-02-05 | $12.18 | $12.37 | $11.48 | $11.48 | $0.00 | 6,610 |
| 2018-02-02 | $12.27 | $12.27 | $12.19 | $12.19 | $0.00 | 102,225 |
| 2018-02-01 | $12.33 | $12.33 | $12.33 | $12.33 | $0.00 | 2,597 |
| 2018-01-31 | $11.85 | $11.85 | $11.85 | $11.85 | $0.00 | 98 |
| 2018-01-30 | $11.85 | $11.85 | $11.85 | $11.85 | $0.00 | 0 |
| 2018-01-29 | $11.85 | $11.85 | $11.85 | $11.85 | $0.00 | 900 |
| 2018-01-26 | $11.86 | $11.86 | $11.86 | $11.86 | $0.00 | 458 |
| 2018-01-25 | $11.86 | $11.86 | $11.86 | $11.86 | $0.00 | 552 |
| 2018-01-24 | $11.79 | $11.79 | $11.73 | $11.73 | $0.00 | 272 |
| 2018-01-23 | $11.39 | $11.39 | $11.39 | $11.39 | $0.00 | 3 |
| 2018-01-22 | $11.39 | $11.39 | $11.39 | $11.39 | $0.00 | 10,900 |
| 2018-01-19 | $11.42 | $11.42 | $11.42 | $11.42 | $0.00 | 0 |
| 2018-01-18 | $11.42 | $11.42 | $11.42 | $11.42 | $0.00 | 9 |
| 2018-01-17 | $11.42 | $11.42 | $11.42 | $11.42 | $0.00 | 0 |
| 2018-01-16 | $11.42 | $11.42 | $11.42 | $11.42 | $0.00 | 947 |
| 2018-01-12 | $11.22 | $11.22 | $11.22 | $11.22 | $0.00 | 0 |
| 2018-01-11 | $11.22 | $11.22 | $11.22 | $11.22 | $0.00 | 457 |
| 2018-01-10 | $11.15 | $11.15 | $11.15 | $11.15 | $0.00 | 299 |
| 2018-01-09 | $11.31 | $11.31 | $11.31 | $11.31 | $0.00 | 0 |
| 2018-01-08 | $11.30 | $11.31 | $11.30 | $11.31 | $0.00 | 329 |
| 2018-01-05 | $11.27 | $11.27 | $11.27 | $11.27 | $0.00 | 103 |
| 2018-01-04 | $11.27 | $11.27 | $11.27 | $11.27 | $0.00 | 0 |
| 2018-01-03 | $11.27 | $11.27 | $11.27 | $11.27 | $0.00 | 100 |
| 2018-01-02 | $11.26 | $11.26 | $11.05 | $11.05 | $0.00 | 916 |
| 2017-12-29 | $10.88 | $10.88 | $10.88 | $10.88 | $0.00 | 260 |
| 2017-12-28 | $10.96 | $10.96 | $10.96 | $10.96 | $0.00 | 100 |
| 2017-12-27 | $10.80 | $10.80 | $10.80 | $10.80 | $0.00 | 0 |
| 2017-12-26 | $10.80 | $10.80 | $10.79 | $10.80 | $0.00 | 600 |
| 2017-12-22 | $10.99 | $10.99 | $10.81 | $10.81 | $0.00 | 1,480 |
| 2017-12-21 | $11.07 | $11.07 | $11.07 | $11.07 | $0.00 | 0 |
| 2017-12-20 | $11.07 | $11.07 | $11.07 | $11.07 | $0.00 | 0 |
| 2017-12-19 | $11.07 | $11.07 | $11.07 | $11.07 | $0.00 | 4,000 |
| 2017-12-18 | $10.81 | $10.81 | $10.81 | $10.81 | $0.00 | 0 |
| 2017-12-15 | $10.81 | $10.81 | $10.81 | $10.81 | $0.00 | 1,868 |
| 2017-12-14 | $10.95 | $10.95 | $10.83 | $10.83 | $0.00 | 9,815 |
| 2017-12-13 | $10.92 | $10.92 | $10.92 | $10.92 | $0.00 | 1,141 |
| 2017-12-12 | $11.14 | $11.14 | $11.09 | $11.09 | $0.00 | 1,376 |
| 2017-12-11 | $11.14 | $11.14 | $11.14 | $11.14 | $0.00 | 0 |
| 2017-12-08 | $11.14 | $11.14 | $11.14 | $11.14 | $0.00 | 0 |
| 2017-12-07 | $11.14 | $11.14 | $11.14 | $11.14 | $0.00 | 10 |
| 2017-12-06 | $11.14 | $11.28 | $11.14 | $11.14 | $0.00 | 10,292 |
| 2017-12-05 | $11.07 | $11.07 | $11.07 | $11.07 | $0.00 | 50 |
| 2017-12-04 | $11.07 | $11.07 | $11.07 | $11.07 | $0.00 | 231 |
| 2017-12-01 | $11.07 | $11.07 | $11.07 | $11.07 | $0.00 | 100 |
| 2017-11-30 | $11.08 | $11.08 | $11.08 | $11.08 | $0.00 | 0 |
| 2017-11-29 | $11.08 | $11.08 | $11.08 | $11.08 | $0.00 | 83 |
| 2017-11-28 | $11.08 | $11.08 | $11.08 | $11.08 | $0.00 | 200 |
| 2017-11-27 | $10.75 | $10.75 | $10.75 | $10.75 | $0.00 | 5 |
| 2017-11-24 | $10.75 | $10.75 | $10.75 | $10.75 | $0.00 | 0 |
| 2017-11-22 | $10.75 | $10.75 | $10.75 | $10.75 | $0.00 | 8 |
| 2017-11-21 | $10.75 | $10.75 | $10.75 | $10.75 | $0.00 | 70 |
| 2017-11-20 | $10.75 | $10.75 | $10.75 | $10.75 | $0.00 | 147 |
| 2017-11-17 | $10.23 | $10.23 | $10.23 | $10.23 | $0.00 | 23 |
| 2017-11-15 | $10.23 | $10.23 | $10.23 | $10.23 | $0.00 | 117 |
| 2017-11-14 | $10.80 | $10.80 | $10.80 | $10.80 | $0.00 | 0 |
| 2017-11-13 | $10.80 | $10.80 | $10.80 | $10.80 | $0.00 | 40 |
| 2017-11-10 | $10.80 | $10.80 | $10.80 | $10.80 | $0.00 | 0 |
| 2017-11-09 | $10.80 | $10.80 | $10.80 | $10.80 | $0.00 | 100 |
| 2017-11-08 | $10.77 | $10.77 | $10.77 | $10.77 | $0.00 | 36 |
| 2017-11-07 | $10.77 | $10.77 | $10.77 | $10.77 | $0.00 | 272 |
| 2017-11-06 | $10.60 | $10.61 | $10.60 | $10.61 | $0.00 | 630 |
| 2017-11-03 | $10.64 | $10.64 | $10.64 | $10.64 | $0.00 | 314 |
| 2017-11-02 | $10.93 | $10.93 | $10.93 | $10.93 | $0.00 | 0 |
| 2017-11-01 | $10.93 | $10.93 | $10.93 | $10.93 | $0.00 | 0 |
| 2017-10-31 | $10.93 | $10.93 | $10.93 | $10.93 | $0.00 | 90 |
| 2017-10-30 | $10.93 | $10.93 | $10.93 | $10.93 | $0.00 | 22 |
| 2017-10-27 | $10.93 | $10.93 | $10.93 | $10.93 | $0.00 | 100 |
| 2017-10-26 | $11.15 | $11.16 | $10.96 | $10.96 | $0.00 | 2,880 |
| 2017-10-25 | $11.04 | $11.04 | $11.04 | $11.04 | $0.00 | 70 |
| 2017-10-24 | $11.04 | $11.04 | $11.04 | $11.04 | $0.00 | 67 |
| 2017-10-23 | $11.04 | $11.04 | $11.04 | $11.04 | $0.00 | 300 |
| 2017-10-20 | $11.19 | $11.19 | $11.19 | $11.19 | $0.00 | 11 |
| 2017-10-19 | $11.19 | $11.19 | $11.19 | $11.19 | $0.00 | 100 |
| 2017-10-18 | $11.00 | $11.22 | $10.80 | $11.22 | $0.00 | 16,318 |
| 2017-10-17 | $10.33 | $10.33 | $10.33 | $10.33 | $0.00 | 87 |
| 2017-10-16 | $10.39 | $10.39 | $10.33 | $10.33 | $0.00 | 627 |
| 2017-10-13 | $10.26 | $10.65 | $10.26 | $10.56 | $0.00 | 21,049 |
| 2017-10-12 | $10.35 | $10.80 | $10.30 | $10.55 | $0.00 | 8,165 |
| 2017-10-11 | $10.30 | $10.30 | $10.30 | $10.30 | $0.00 | 2 |
| 2017-10-10 | $10.30 | $10.30 | $10.30 | $10.30 | $0.00 | 2,215 |
| 2017-10-09 | $10.30 | $10.30 | $10.30 | $10.30 | $0.00 | 200 |
| 2017-10-06 | $9.73 | $10.15 | $9.73 | $10.15 | $0.00 | 800 |
| 2017-10-05 | $10.10 | $10.10 | $10.10 | $10.10 | $0.00 | 217 |
| 2017-10-04 | $9.97 | $9.97 | $9.97 | $9.97 | $0.00 | 0 |
| 2017-10-03 | $9.97 | $9.97 | $9.97 | $9.97 | $0.00 | 28,800 |
| 2017-10-02 | $9.94 | $9.95 | $9.90 | $9.94 | $0.00 | 2,933 |
| 2017-09-29 | $10.22 | $10.22 | $10.22 | $10.22 | $0.00 | 420 |
| 2017-09-28 | $10.27 | $10.27 | $10.27 | $10.27 | $0.00 | 42 |
| 2017-09-27 | $10.27 | $10.27 | $10.27 | $10.27 | $0.00 | 88 |
| 2017-09-26 | $10.27 | $10.27 | $10.27 | $10.27 | $0.00 | 0 |
| 2017-09-25 | $10.27 | $10.27 | $10.27 | $10.27 | $0.00 | 17 |
| 2017-09-22 | $10.26 | $10.36 | $10.24 | $10.27 | $0.00 | 2,300 |
| 2017-09-21 | $10.16 | $10.16 | $10.16 | $10.16 | $0.00 | 0 |
| 2017-09-20 | $10.16 | $10.16 | $10.16 | $10.16 | $0.00 | 300 |
| 2017-09-19 | $10.19 | $10.19 | $10.19 | $10.19 | $0.00 | 71 |
| 2017-09-18 | $10.19 | $10.19 | $10.19 | $10.19 | $0.00 | 12 |
| 2017-09-15 | $10.19 | $10.19 | $10.19 | $10.19 | $0.00 | 0 |
| 2017-09-14 | $10.19 | $10.19 | $10.19 | $10.19 | $0.00 | 0 |
| 2017-09-13 | $10.19 | $10.19 | $10.19 | $10.19 | $0.00 | 0 |
| 2017-09-12 | $10.19 | $10.19 | $10.19 | $10.19 | $0.00 | 500 |
| 2017-09-11 | $10.63 | $10.63 | $10.26 | $10.29 | $0.00 | 800 |
| 2017-09-08 | $10.20 | $10.20 | $10.20 | $10.20 | $0.00 | 219 |
| 2017-09-07 | $10.55 | $10.55 | $10.08 | $10.11 | $0.00 | 2,000 |
| 2017-09-06 | $10.17 | $10.17 | $10.17 | $10.17 | $0.00 | 0 |
| 2017-09-05 | $10.17 | $10.17 | $10.17 | $10.17 | $0.00 | 500 |
| 2017-09-01 | $10.13 | $10.13 | $10.13 | $10.13 | $0.00 | 300 |
| 2017-08-31 | $10.11 | $10.11 | $10.09 | $10.09 | $0.00 | 500 |
| 2017-08-30 | $9.76 | $9.76 | $9.76 | $9.76 | $0.00 | 64 |
| 2017-08-29 | $9.76 | $9.76 | $9.76 | $9.76 | $0.00 | 0 |
| 2017-08-28 | $9.76 | $9.76 | $9.76 | $9.76 | $0.00 | 82 |
| 2017-08-25 | $9.76 | $9.76 | $9.76 | $9.76 | $0.00 | 34 |
| 2017-08-24 | $9.76 | $9.76 | $9.76 | $9.76 | $0.00 | 18 |
| 2017-08-23 | $9.76 | $9.76 | $9.76 | $9.76 | $0.00 | 32 |
| 2017-08-22 | $9.76 | $9.76 | $9.76 | $9.76 | $0.00 | 0 |
| 2017-08-21 | $9.76 | $9.76 | $9.76 | $9.76 | $0.00 | 0 |
| 2017-08-18 | $9.76 | $9.76 | $9.76 | $9.76 | $0.00 | 0 |
| 2017-08-17 | $9.76 | $9.76 | $9.76 | $9.76 | $0.00 | 100 |
| 2017-08-16 | $9.77 | $9.77 | $9.77 | $9.77 | $0.00 | 157 |
| 2017-08-15 | $9.75 | $9.75 | $9.75 | $9.75 | $0.00 | 278 |
| 2017-08-14 | $9.92 | $9.92 | $9.92 | $9.92 | $0.00 | 0 |
| 2017-08-11 | $9.92 | $9.92 | $9.92 | $9.92 | $0.00 | 0 |
| 2017-08-10 | $9.92 | $9.92 | $9.92 | $9.92 | $0.00 | 0 |
| 2017-08-09 | $9.92 | $9.92 | $9.92 | $9.92 | $0.00 | 100 |
| 2017-08-08 | $9.94 | $9.94 | $9.94 | $9.94 | $0.00 | 0 |
| 2017-08-07 | $9.94 | $9.94 | $9.94 | $9.94 | $0.00 | 0 |
| 2017-08-04 | $9.94 | $9.94 | $9.94 | $9.94 | $0.00 | 0 |
| 2017-08-03 | $9.94 | $9.94 | $9.94 | $9.94 | $0.00 | 0 |
| 2017-08-02 | $9.94 | $9.94 | $9.94 | $9.94 | $0.00 | 24 |
| 2017-08-01 | $10.00 | $10.00 | $9.94 | $9.94 | $0.00 | 294 |
| 2017-07-31 | $9.81 | $9.81 | $9.81 | $9.81 | $0.00 | 30 |
| 2017-07-28 | $9.80 | $9.84 | $9.80 | $9.81 | $0.00 | 13,469 |
| 2017-07-27 | $9.79 | $9.80 | $9.71 | $9.71 | $0.00 | 2,996 |
| 2017-07-26 | $9.79 | $9.89 | $9.75 | $9.89 | $0.00 | 4,501 |
| 2017-07-25 | $9.74 | $9.74 | $9.66 | $9.66 | $0.00 | 1,207 |
| 2017-07-24 | $9.70 | $9.70 | $9.64 | $9.64 | $0.00 | 38,575 |
| 2017-07-21 | $9.65 | $9.66 | $9.64 | $9.64 | $0.00 | 42,883 |
| 2017-07-20 | $9.56 | $9.60 | $9.56 | $9.60 | $0.00 | 1,433 |
| 2017-07-19 | $9.49 | $9.49 | $9.49 | $9.49 | $0.00 | 10,356 |
| 2017-07-18 | $9.41 | $9.41 | $9.41 | $9.41 | $0.00 | 35 |
| 2017-07-17 | $9.41 | $9.41 | $9.41 | $9.41 | $0.00 | 200 |
| 2017-07-14 | $9.37 | $9.50 | $9.37 | $9.39 | $0.00 | 714 |
| 2017-07-13 | $9.37 | $9.44 | $9.37 | $9.44 | $0.00 | 281 |
| 2017-07-12 | $9.26 | $9.26 | $9.26 | $9.26 | $0.00 | 1,000 |
| 2017-07-11 | $9.26 | $9.26 | $9.26 | $9.26 | $0.00 | 14 |
| 2017-07-10 | $9.26 | $9.26 | $9.26 | $9.26 | $0.00 | 700 |
| 2017-07-07 | $9.39 | $9.39 | $9.39 | $9.39 | $0.00 | 25 |
| 2017-07-06 | $9.40 | $9.40 | $9.27 | $9.39 | $0.00 | 1,956 |
| 2017-07-05 | $9.16 | $9.16 | $9.16 | $9.16 | $0.00 | 0 |
| 2017-07-03 | $9.16 | $9.16 | $9.16 | $9.16 | $0.00 | 0 |
| 2017-06-30 | $9.16 | $9.16 | $9.16 | $9.16 | $0.00 | 6 |
| 2017-06-29 | $9.22 | $9.22 | $9.16 | $9.16 | $0.00 | 1,368 |
| 2017-06-28 | $9.22 | $9.36 | $9.22 | $9.26 | $0.00 | 13,528 |
| 2017-06-27 | $9.10 | $9.10 | $9.10 | $9.10 | $0.00 | 23 |
| 2017-06-26 | $9.10 | $9.10 | $9.10 | $9.10 | $0.00 | 23,500 |
| 2017-06-23 | $9.15 | $9.15 | $9.08 | $9.08 | $0.00 | 33,500 |
| 2017-06-22 | $9.28 | $9.28 | $9.28 | $9.28 | $0.00 | 186 |
| 2017-06-21 | $9.10 | $9.10 | $9.10 | $9.10 | $0.00 | 131 |
| 2017-06-20 | $9.14 | $9.14 | $9.06 | $9.06 | $0.00 | 11,248 |
| 2017-06-19 | $9.18 | $9.18 | $9.18 | $9.18 | $0.00 | 300 |
| 2017-06-16 | $9.23 | $9.23 | $9.23 | $9.23 | $0.00 | 124 |
| 2017-06-15 | $9.27 | $9.30 | $9.13 | $9.13 | $0.00 | 1,284 |
| 2017-06-14 | $9.19 | $9.19 | $9.19 | $9.19 | $0.00 | 910 |
| 2017-06-13 | $9.26 | $9.26 | $9.26 | $9.26 | $0.00 | 1 |
| 2017-06-12 | $9.06 | $9.26 | $9.05 | $9.26 | $0.00 | 385 |
| 2017-06-09 | $9.22 | $9.22 | $9.22 | $9.22 | $0.00 | 10 |
| 2017-06-08 | $9.22 | $9.22 | $9.22 | $9.22 | $0.00 | 200 |
| 2017-06-07 | $9.12 | $9.12 | $9.12 | $9.12 | $0.00 | 112 |
| 2017-06-06 | $9.12 | $9.12 | $9.12 | $9.12 | $0.00 | 0 |
| 2017-06-05 | $9.02 | $9.13 | $8.92 | $9.12 | $0.00 | 1,079 |
| 2017-06-02 | $9.24 | $9.24 | $9.12 | $9.12 | $0.00 | 914 |
| 2017-06-01 | $9.20 | $9.30 | $9.20 | $9.30 | $0.00 | 443 |
| 2017-05-31 | $9.15 | $9.15 | $9.15 | $9.15 | $0.00 | 0 |
| 2017-05-30 | $9.15 | $9.15 | $9.15 | $9.15 | $0.00 | 100 |
| 2017-05-26 | $9.30 | $9.30 | $9.30 | $9.30 | $0.00 | 150 |
| 2017-05-25 | $9.27 | $9.27 | $9.13 | $9.14 | $0.00 | 1,464 |
| 2017-05-24 | $9.30 | $9.30 | $9.21 | $9.21 | $0.00 | 283 |
| 2017-05-23 | $9.30 | $9.30 | $9.30 | $9.30 | $0.00 | 285 |
| 2017-05-22 | $9.25 | $9.27 | $9.25 | $9.27 | $0.00 | 360 |
| 2017-05-19 | $9.10 | $9.10 | $9.10 | $9.10 | $0.00 | 26 |
| 2017-05-18 | $9.10 | $9.10 | $9.10 | $9.10 | $0.00 | 100 |
| 2017-05-17 | $9.00 | $9.00 | $8.99 | $8.99 | $0.00 | 1,343 |
| 2017-05-16 | $8.91 | $9.00 | $8.91 | $9.00 | $0.00 | 1,785 |
| 2017-05-15 | $8.89 | $8.92 | $8.89 | $8.92 | $0.00 | 6,209 |
| 2017-05-12 | $8.99 | $9.00 | $8.90 | $9.00 | $0.00 | 3,306 |
| 2017-05-11 | $8.95 | $8.95 | $8.95 | $8.95 | $0.00 | 300 |
| 2017-05-10 | $8.94 | $8.94 | $8.88 | $8.88 | $0.00 | 1,966 |
| 2017-05-09 | $8.83 | $8.83 | $8.78 | $8.78 | $0.00 | 2,073 |
| 2017-05-08 | $9.07 | $9.12 | $8.90 | $8.90 | $0.00 | 12,100 |
| 2017-05-05 | $8.86 | $9.06 | $8.86 | $9.06 | $0.00 | 315 |
| 2017-05-04 | $8.88 | $9.09 | $8.88 | $9.09 | $0.00 | 674 |
| 2017-05-03 | $8.96 | $8.96 | $8.96 | $8.96 | $0.00 | 0 |
| 2017-05-02 | $8.96 | $8.96 | $8.96 | $8.96 | $0.00 | 500 |
| 2017-05-01 | $9.04 | $9.04 | $9.04 | $9.04 | $0.00 | 123 |
| 2017-04-28 | $8.92 | $8.92 | $8.92 | $8.92 | $0.00 | 140 |
| 2017-04-27 | $8.86 | $8.86 | $8.86 | $8.86 | $0.00 | 228 |
| 2017-04-26 | $8.86 | $8.86 | $8.86 | $8.86 | $0.00 | 0 |
| 2017-04-25 | $8.86 | $8.86 | $8.86 | $8.86 | $0.00 | 300 |
| 2017-04-24 | $8.66 | $8.70 | $8.64 | $8.66 | $0.00 | 3,332 |
| 2017-04-21 | $8.53 | $8.53 | $8.53 | $8.53 | $0.00 | 0 |
| 2017-04-20 | $8.54 | $8.57 | $8.43 | $8.53 | $0.00 | 643 |
| 2017-04-19 | $8.30 | $8.39 | $8.30 | $8.39 | $0.00 | 1,100 |
| 2017-04-18 | $8.31 | $9.41 | $8.08 | $8.08 | $0.00 | 29,600 |
| 2017-04-17 | $8.46 | $8.46 | $8.46 | $8.46 | $0.00 | 229 |
| 2017-04-13 | $8.11 | $8.11 | $8.11 | $8.11 | $0.00 | 263 |
| 2017-04-12 | $8.23 | $8.54 | $7.99 | $8.23 | $0.00 | 7,431 |
| 2017-04-11 | $8.54 | $8.54 | $8.54 | $8.54 | $0.00 | 670 |
| 2017-04-10 | $8.33 | $8.33 | $8.31 | $8.31 | $0.00 | 685 |
| 2017-04-07 | $8.22 | $8.50 | $8.22 | $8.50 | $0.00 | 408 |
| 2017-04-06 | $8.00 | $8.22 | $8.00 | $8.22 | $0.00 | 338 |
| 2017-04-05 | $8.12 | $8.14 | $8.12 | $8.14 | $0.00 | 484 |
| 2017-04-04 | $8.12 | $8.12 | $8.12 | $8.12 | $0.00 | 470 |
| 2017-04-03 | $8.18 | $8.18 | $8.04 | $8.04 | $0.00 | 1,072 |
| 2017-03-31 | $8.12 | $8.12 | $8.12 | $8.12 | $0.00 | 265 |
| 2017-03-30 | $8.12 | $8.12 | $8.12 | $8.12 | $0.00 | 600 |
| 2017-03-29 | $8.23 | $8.23 | $8.23 | $8.23 | $0.00 | 273 |
| 2017-03-28 | $8.20 | $8.20 | $8.20 | $8.20 | $0.00 | 0 |
| 2017-03-27 | $8.20 | $8.20 | $8.20 | $8.20 | $0.00 | 600 |
| 2017-03-24 | $8.00 | $8.00 | $8.00 | $8.00 | $0.00 | 1,000 |
| 2017-03-23 | $8.10 | $8.10 | $8.00 | $8.06 | $0.00 | 3,011 |
| 2017-03-22 | $8.02 | $8.02 | $8.02 | $8.02 | $0.00 | 1,007 |
| 2017-03-21 | $7.97 | $8.06 | $7.97 | $8.06 | $0.00 | 1,025 |
| 2017-03-20 | $7.69 | $7.87 | $7.69 | $7.69 | $0.00 | 2,326 |
| 2017-03-17 | $7.79 | $7.79 | $7.79 | $7.79 | $0.00 | 323 |
| 2017-03-16 | $7.59 | $7.81 | $7.56 | $7.81 | $0.00 | 872 |
| 2017-03-15 | $7.59 | $7.59 | $7.59 | $7.59 | $0.00 | 122 |
| 2017-03-14 | $7.43 | $7.43 | $7.43 | $7.43 | $0.00 | 907 |
| 2017-03-13 | $7.59 | $7.59 | $7.57 | $7.57 | $0.00 | 6,552 |
| 2017-03-10 | $7.53 | $7.53 | $7.53 | $7.53 | $0.00 | 262 |
| 2017-03-09 | $7.44 | $7.58 | $7.44 | $7.58 | $0.00 | 639 |
| 2017-03-08 | $7.50 | $7.50 | $7.50 | $7.50 | $0.00 | 16 |
| 2017-03-07 | $7.50 | $7.50 | $7.50 | $7.50 | $0.00 | 200 |
| 2017-03-06 | $7.59 | $7.59 | $7.59 | $7.59 | $0.00 | 1,341 |
| 2017-03-03 | $7.31 | $7.54 | $7.31 | $7.53 | $0.00 | 2,280 |
| 2017-03-02 | $7.34 | $7.34 | $7.30 | $7.30 | $0.00 | 754 |
| 2017-03-01 | $7.43 | $7.43 | $7.25 | $7.25 | $0.00 | 1,111 |
| 2017-02-28 | $7.56 | $7.56 | $7.56 | $7.56 | $0.00 | 137 |
| 2017-02-27 | $7.46 | $7.56 | $7.46 | $7.56 | $0.00 | 1,600 |
| 2017-02-24 | $7.27 | $7.55 | $7.27 | $7.55 | $0.00 | 1,500 |
| 2017-02-23 | $7.37 | $7.37 | $7.37 | $7.37 | $0.00 | 86 |
| 2017-02-22 | $7.37 | $7.37 | $7.37 | $7.37 | $0.00 | 0 |
| 2017-02-21 | $7.37 | $7.37 | $7.37 | $7.37 | $0.00 | 200 |
| 2017-02-17 | $7.44 | $7.44 | $7.44 | $7.44 | $0.00 | 108 |
| 2017-02-16 | $7.29 | $7.59 | $7.29 | $7.59 | $0.00 | 957 |
| 2017-02-15 | $7.28 | $7.28 | $7.28 | $7.28 | $0.00 | 150 |
| 2017-02-14 | $7.30 | $7.30 | $7.30 | $7.30 | $0.00 | 200 |
| 2017-02-13 | $7.30 | $7.30 | $7.30 | $7.30 | $0.00 | 400 |
| 2017-02-10 | $7.18 | $7.18 | $7.18 | $7.18 | $0.00 | 174 |
| 2017-02-09 | $7.29 | $7.29 | $7.14 | $7.14 | $0.00 | 326 |
| 2017-02-08 | $7.15 | $7.15 | $7.02 | $7.02 | $0.00 | 1,936 |
| 2017-02-07 | $7.14 | $7.14 | $7.14 | $7.14 | $0.00 | 1,116 |
| 2017-02-06 | $7.12 | $7.15 | $7.12 | $7.15 | $0.00 | 257 |
| 2017-02-03 | $7.15 | $7.32 | $7.14 | $7.32 | $0.00 | 7,534 |
| 2017-02-02 | $7.09 | $7.09 | $7.09 | $7.09 | $0.00 | 2,421 |
| 2017-02-01 | $7.12 | $7.12 | $7.12 | $7.12 | $0.00 | 19 |
| 2017-01-31 | $7.28 | $7.28 | $7.12 | $7.12 | $0.00 | 8,440 |
| 2017-01-30 | $7.17 | $7.17 | $6.95 | $6.95 | $0.00 | 5,073 |
| 2017-01-27 | $6.92 | $6.92 | $6.92 | $6.92 | $0.00 | 483 |
| 2017-01-26 | $7.15 | $7.15 | $7.03 | $7.14 | $0.00 | 1,917 |
| 2017-01-25 | $7.24 | $7.24 | $7.24 | $7.24 | $0.00 | 500 |
| 2017-01-24 | $7.22 | $7.30 | $7.22 | $7.24 | $0.00 | 8,207 |
| 2017-01-23 | $7.19 | $7.27 | $7.17 | $7.27 | $0.00 | 11,245 |
| 2017-01-20 | $7.15 | $7.17 | $7.15 | $7.17 | $0.00 | 2,381 |
| 2017-01-19 | $7.10 | $7.20 | $7.10 | $7.20 | $0.00 | 421 |
| 2017-01-18 | $7.21 | $7.27 | $7.13 | $7.13 | $0.00 | 2,705 |
| 2017-01-17 | $7.23 | $7.39 | $7.23 | $7.39 | $0.00 | 610 |
| 2017-01-13 | $7.26 | $7.26 | $7.26 | $7.26 | $0.00 | 268 |
| 2017-01-12 | $7.18 | $7.20 | $7.18 | $7.20 | $0.00 | 527 |
| 2017-01-11 | $7.10 | $7.13 | $7.10 | $7.13 | $0.00 | 200 |
| 2017-01-10 | $7.17 | $7.17 | $7.16 | $7.16 | $0.00 | 2,843 |
| 2017-01-09 | $7.28 | $7.28 | $7.16 | $7.16 | $0.00 | 2,245 |
| 2017-01-06 | $7.20 | $7.20 | $7.12 | $7.12 | $0.00 | 1,159 |
| 2017-01-05 | $7.13 | $7.31 | $7.13 | $7.31 | $0.00 | 704 |
| 2017-01-04 | $7.03 | $7.11 | $7.03 | $7.11 | $0.00 | 394 |
| 2017-01-03 | $6.90 | $6.90 | $6.90 | $6.90 | $0.00 | 1,316 |
| 2016-12-30 | $7.04 | $7.04 | $7.04 | $7.04 | $0.00 | 313 |
| 2016-12-29 | $7.00 | $7.00 | $7.00 | $7.00 | $0.00 | 0 |
| 2016-12-28 | $6.93 | $7.00 | $6.93 | $7.00 | $0.00 | 800 |
| 2016-12-27 | $7.15 | $7.15 | $6.79 | $6.79 | $0.00 | 389 |
| 2016-12-23 | $6.88 | $6.88 | $6.88 | $6.88 | $0.00 | 318 |
| 2016-12-22 | $7.06 | $7.06 | $7.06 | $7.06 | $0.00 | 116 |
| 2016-12-21 | $7.06 | $7.06 | $7.06 | $7.06 | $0.00 | 155 |
| 2016-12-20 | $7.06 | $7.06 | $7.06 | $7.06 | $0.00 | 838 |
| 2016-12-19 | $6.96 | $7.13 | $6.96 | $6.96 | $0.00 | 2,286 |
| 2016-12-16 | $6.82 | $7.02 | $6.82 | $6.86 | $0.00 | 543 |
| 2016-12-15 | $6.97 | $6.99 | $6.97 | $6.98 | $0.00 | 1,281 |
| 2016-12-14 | $7.01 | $7.06 | $7.01 | $7.06 | $0.00 | 442 |
| 2016-12-13 | $6.97 | $6.97 | $6.97 | $6.97 | $0.00 | 109 |
| 2016-12-12 | $7.06 | $7.06 | $6.88 | $6.88 | $0.00 | 373 |
| 2016-12-09 | $6.77 | $6.91 | $6.77 | $6.79 | $0.00 | 1,232 |
| 2016-12-08 | $6.72 | $6.72 | $6.72 | $6.72 | $0.00 | 503 |
| 2016-12-07 | $6.81 | $6.87 | $6.81 | $6.87 | $0.00 | 6,236 |
| 2016-12-06 | $6.86 | $6.86 | $6.86 | $6.86 | $0.00 | 155 |
| 2016-12-05 | $6.68 | $6.68 | $6.68 | $6.68 | $0.00 | 451 |
| 2016-12-02 | $6.75 | $6.75 | $6.57 | $6.57 | $0.00 | 404 |
| 2016-12-01 | $6.53 | $6.53 | $6.53 | $6.53 | $0.00 | 0 |
| 2016-11-30 | $6.53 | $6.53 | $6.53 | $6.53 | $0.00 | 64 |
| 2016-11-29 | $6.53 | $6.59 | $6.53 | $6.53 | $0.00 | 5,014 |
| 2016-11-28 | $6.51 | $6.70 | $6.51 | $6.70 | $0.00 | 665 |
| 2016-11-25 | $6.53 | $6.53 | $6.53 | $6.53 | $0.00 | 183 |
| 2016-11-23 | $6.46 | $6.62 | $6.46 | $6.62 | $0.00 | 467 |
| 2016-11-22 | $6.55 | $6.55 | $6.55 | $6.55 | $0.00 | 512 |
| 2016-11-21 | $6.52 | $6.64 | $6.38 | $6.38 | $0.00 | 2,287 |
| 2016-11-18 | $6.47 | $6.47 | $6.34 | $6.46 | $0.00 | 2,138 |
| 2016-11-17 | $6.63 | $6.65 | $6.63 | $6.65 | $0.00 | 828 |
| 2016-11-16 | $6.68 | $6.68 | $6.68 | $6.68 | $0.00 | 626 |
| 2016-11-15 | $6.77 | $6.77 | $6.77 | $6.77 | $0.00 | 0 |
| 2016-11-14 | $6.77 | $6.77 | $6.77 | $6.77 | $0.00 | 417 |
| 2016-11-11 | $6.86 | $6.90 | $6.86 | $6.90 | $0.00 | 266 |
| 2016-11-10 | $6.90 | $6.90 | $6.86 | $6.86 | $0.00 | 954 |
| 2016-11-09 | $7.03 | $7.24 | $7.02 | $7.02 | $0.00 | 552 |
| 2016-11-08 | $7.25 | $7.40 | $7.25 | $7.40 | $0.00 | 325 |
| 2016-11-07 | $7.34 | $7.65 | $7.24 | $7.25 | $0.00 | 3,469 |
| 2016-11-04 | $7.36 | $7.67 | $6.71 | $6.71 | $0.00 | 3,475 |
| 2016-11-03 | $7.61 | $7.61 | $7.61 | $7.61 | $0.00 | 438 |
| 2016-11-02 | $7.48 | $7.75 | $7.48 | $7.75 | $0.00 | 3,985 |
| 2016-11-01 | $9.10 | $9.10 | $9.10 | $9.10 | $0.00 | 48 |
| 2016-10-31 | $7.90 | $9.10 | $7.85 | $9.10 | $0.00 | 13,373 |
| 2016-10-28 | $7.48 | $8.05 | $7.48 | $7.48 | $0.00 | 22,936 |
| 2016-10-27 | $7.54 | $7.54 | $7.54 | $7.54 | $0.00 | 0 |
| 2016-10-26 | $7.54 | $7.54 | $7.54 | $7.54 | $0.00 | 9 |
| 2016-10-25 | $7.54 | $7.54 | $7.54 | $7.54 | $0.00 | 147 |
| 2016-10-24 | $7.87 | $7.87 | $7.87 | $7.87 | $0.00 | 0 |
| 2016-10-21 | $7.47 | $7.87 | $7.47 | $7.87 | $0.00 | 650 |
| 2016-10-20 | $7.57 | $7.57 | $7.57 | $7.57 | $0.00 | 0 |
| 2016-10-19 | $7.57 | $7.57 | $7.57 | $7.57 | $0.00 | 0 |
| 2016-10-18 | $7.51 | $7.57 | $7.48 | $7.57 | $0.00 | 1,292 |
| 2016-10-17 | $7.51 | $7.51 | $7.51 | $7.51 | $0.00 | 943 |
| 2016-10-14 | $7.49 | $8.00 | $7.49 | $8.00 | $0.00 | 636 |
| 2016-10-13 | $7.55 | $7.55 | $7.55 | $7.55 | $0.00 | 82 |
| 2016-10-12 | $7.55 | $7.55 | $7.55 | $7.55 | $0.00 | 92 |
| 2016-10-11 | $7.73 | $7.73 | $7.55 | $7.55 | $0.00 | 1,585 |
| 2016-10-10 | $7.65 | $7.74 | $7.65 | $7.74 | $0.00 | 652 |
| 2016-10-07 | $7.50 | $7.50 | $7.49 | $7.49 | $0.00 | 1,017 |
| 2016-10-06 | $7.74 | $7.83 | $7.74 | $7.83 | $0.00 | 383 |
| 2016-10-05 | $7.82 | $8.15 | $7.82 | $7.84 | $0.00 | 3,523 |
| 2016-10-04 | $7.65 | $7.66 | $7.65 | $7.66 | $0.00 | 200 |
| 2016-10-03 | $8.10 | $8.10 | $8.10 | $8.10 | $0.00 | 523 |
| 2016-09-30 | $7.79 | $8.15 | $7.79 | $8.15 | $0.00 | 1,679 |
| 2016-09-29 | $7.69 | $7.79 | $7.66 | $7.68 | $0.00 | 30,429 |
| 2016-09-28 | $7.94 | $7.95 | $7.73 | $7.76 | $0.00 | 13,727 |
| 2016-09-27 | $7.77 | $7.77 | $7.77 | $7.77 | $0.00 | 100 |
| 2016-09-26 | $7.83 | $7.83 | $7.83 | $7.83 | $0.00 | 0 |
| 2016-09-23 | $7.83 | $7.83 | $7.83 | $7.83 | $0.00 | 0 |
| 2016-09-22 | $7.83 | $7.83 | $7.83 | $7.83 | $0.00 | 235 |
| 2016-09-21 | $7.70 | $7.70 | $7.70 | $7.70 | $0.00 | 0 |
| 2016-09-20 | $7.70 | $7.70 | $7.70 | $7.70 | $0.00 | 0 |
| 2016-09-19 | $7.70 | $7.70 | $7.70 | $7.70 | $0.00 | 0 |
| 2016-09-16 | $7.70 | $7.70 | $7.70 | $7.70 | $0.00 | 500 |
| 2016-09-15 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-09-14 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 91 |
| 2016-09-13 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-09-12 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-09-09 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-09-08 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-09-07 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-09-06 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 1 |
| 2016-09-02 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-09-01 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-08-31 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-08-30 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 100 |
| 2016-08-29 | $7.69 | $7.69 | $7.69 | $7.69 | $0.00 | 0 |
| 2016-08-26 | $7.69 | $7.69 | $7.69 | $7.69 | $0.00 | 0 |
| 2016-08-25 | $7.69 | $7.69 | $7.69 | $7.69 | $0.00 | 100 |
| 2016-08-24 | $7.75 | $7.76 | $7.75 | $7.76 | $0.00 | 305 |
| 2016-08-23 | $7.76 | $7.76 | $7.76 | $7.76 | $0.00 | 100 |
| 2016-08-22 | $7.80 | $7.80 | $7.79 | $7.79 | $0.00 | 200 |
| 2016-08-19 | $7.69 | $7.69 | $7.69 | $7.69 | $0.00 | 106 |
| 2016-08-18 | $7.66 | $7.66 | $7.66 | $7.66 | $0.00 | 0 |
| 2016-08-17 | $7.66 | $7.66 | $7.66 | $7.66 | $0.00 | 840 |
| 2016-08-16 | $7.76 | $7.76 | $7.76 | $7.76 | $0.00 | 100 |
| 2016-08-15 | $7.66 | $7.78 | $7.66 | $7.78 | $0.00 | 300 |
| 2016-08-12 | $7.84 | $7.85 | $7.80 | $7.80 | $0.00 | 500 |
| 2016-08-11 | $7.62 | $7.62 | $7.62 | $7.62 | $0.00 | 2,216 |
| 2016-08-10 | $7.75 | $7.75 | $7.75 | $7.75 | $0.00 | 0 |
| 2016-08-09 | $7.75 | $7.75 | $7.75 | $7.75 | $0.00 | 100 |
| 2016-08-08 | $7.71 | $7.71 | $7.71 | $7.71 | $0.00 | 101 |
| 2016-08-05 | $7.69 | $7.69 | $7.69 | $7.69 | $0.00 | 261 |
| 2016-08-04 | $7.54 | $7.54 | $7.54 | $7.54 | $0.00 | 0 |
| 2016-08-03 | $7.54 | $7.54 | $7.54 | $7.54 | $0.00 | 100 |
| 2016-08-02 | $7.70 | $7.70 | $7.70 | $7.70 | $0.00 | 0 |
| 2016-08-01 | $7.89 | $7.89 | $7.70 | $7.70 | $0.00 | 299 |
| 2016-07-29 | $7.99 | $7.99 | $7.99 | $7.99 | $0.00 | 200 |
| 2016-07-28 | $7.37 | $7.66 | $7.37 | $7.66 | $0.00 | 3,440 |
| 2016-07-27 | $7.77 | $7.77 | $7.55 | $7.55 | $0.00 | 300 |
| 2016-07-26 | $8.15 | $8.15 | $7.88 | $7.88 | $0.00 | 2,025 |
| 2016-07-25 | $7.26 | $7.26 | $7.26 | $7.26 | $0.00 | 47,692 |
| 2016-07-22 | $7.14 | $7.14 | $7.14 | $7.14 | $0.00 | 47,580 |
| 2016-07-21 | $8.10 | $8.10 | $8.10 | $8.10 | $0.00 | 0 |
| 2016-07-20 | $8.10 | $8.10 | $8.10 | $8.10 | $0.00 | 200 |
| 2016-07-19 | $7.67 | $7.67 | $7.67 | $7.67 | $0.00 | 0 |
| 2016-07-18 | $7.67 | $7.67 | $7.67 | $7.67 | $0.00 | 1,552 |
| 2016-07-15 | $7.67 | $7.67 | $7.67 | $7.67 | $0.00 | 551 |
| 2016-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $0.00 | 273 |
| 2016-07-13 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 505 |
| 2016-07-12 | $8.16 | $8.20 | $7.72 | $8.20 | $0.00 | 1,525 |
| 2016-07-11 | $7.65 | $7.80 | $7.60 | $7.60 | $0.00 | 2,600 |
| 2016-07-08 | $7.70 | $7.70 | $7.46 | $7.47 | $0.00 | 737 |
| 2016-07-07 | $7.90 | $7.90 | $7.90 | $7.90 | $0.00 | 0 |
| 2016-07-06 | $7.90 | $7.90 | $7.85 | $7.90 | $0.00 | 7,119 |
| 2016-07-05 | $7.92 | $7.92 | $7.47 | $7.77 | $0.00 | 2,663 |
| 2016-07-01 | $7.47 | $7.47 | $7.47 | $7.47 | $0.00 | 27 |
| 2016-06-30 | $7.47 | $7.47 | $7.47 | $7.47 | $0.00 | 0 |
| 2016-06-29 | $7.47 | $7.47 | $7.47 | $7.47 | $0.00 | 0 |
| 2016-06-28 | $7.47 | $7.47 | $7.47 | $7.47 | $0.00 | 1,874 |
| 2016-06-27 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2016-06-24 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 6,582 |
| 2016-06-23 | $8.64 | $8.64 | $8.64 | $8.64 | $0.00 | 0 |
| 2016-06-22 | $8.64 | $8.64 | $8.64 | $8.64 | $0.00 | 0 |
| 2016-06-21 | $8.05 | $8.64 | $8.05 | $8.64 | $0.00 | 1,165 |
| 2016-06-20 | $8.05 | $8.83 | $8.05 | $8.83 | $0.00 | 425 |
| 2016-06-17 | $7.70 | $7.70 | $7.70 | $7.70 | $0.00 | 6,923 |
| 2016-06-16 | $7.45 | $7.45 | $7.45 | $7.45 | $0.00 | 200 |
| 2016-06-15 | $6.95 | $6.95 | $6.86 | $6.93 | $0.00 | 3,239 |
| 2016-06-14 | $7.04 | $7.04 | $7.04 | $7.04 | $0.00 | 105 |
| 2016-06-13 | $7.04 | $7.47 | $7.04 | $7.47 | $0.00 | 700 |
| 2016-06-10 | $8.20 | $8.20 | $8.20 | $8.20 | $0.00 | 0 |
| 2016-06-09 | $8.20 | $8.20 | $8.20 | $8.20 | $0.00 | 0 |
| 2016-06-08 | $8.20 | $8.20 | $8.20 | $8.20 | $0.00 | 303 |
| 2016-06-07 | $8.11 | $8.11 | $8.11 | $8.11 | $0.00 | 0 |
| 2016-06-06 | $8.11 | $8.11 | $8.11 | $8.11 | $0.00 | 0 |
| 2016-06-03 | $8.11 | $8.11 | $8.11 | $8.11 | $0.00 | 0 |
| 2016-06-02 | $8.11 | $8.11 | $8.11 | $8.11 | $0.00 | 0 |
| 2016-06-01 | $8.11 | $8.11 | $8.11 | $8.11 | $0.00 | 18 |
| 2016-05-31 | $8.11 | $8.11 | $8.11 | $8.11 | $0.00 | 112 |
| 2016-05-27 | $8.65 | $8.65 | $8.65 | $8.65 | $0.00 | 100 |
| 2016-05-26 | $8.56 | $8.56 | $8.56 | $8.56 | $0.00 | 107 |
| 2016-05-25 | $8.60 | $8.60 | $8.60 | $8.60 | $0.00 | 0 |
| 2016-05-24 | $8.60 | $8.60 | $8.60 | $8.60 | $0.00 | 0 |
| 2016-05-23 | $8.60 | $8.60 | $8.60 | $8.60 | $0.00 | 0 |
| 2016-05-20 | $8.52 | $8.60 | $8.52 | $8.60 | $0.00 | 200 |
| 2016-05-19 | $8.70 | $8.70 | $8.70 | $8.70 | $0.00 | 0 |
| 2016-05-18 | $8.51 | $8.70 | $8.51 | $8.70 | $0.00 | 322 |
| 2016-05-17 | $8.64 | $8.64 | $8.35 | $8.35 | $0.00 | 200 |
| 2016-05-16 | $8.46 | $8.46 | $8.46 | $8.46 | $0.00 | 246 |
| 2016-05-13 | $8.18 | $8.18 | $8.18 | $8.18 | $0.00 | 876 |
| 2016-05-12 | $8.48 | $8.48 | $8.48 | $8.48 | $0.00 | 0 |
| 2016-05-11 | $8.48 | $8.48 | $8.48 | $8.48 | $0.00 | 92 |
| 2016-05-10 | $8.48 | $8.48 | $8.48 | $8.48 | $0.00 | 41,782 |
| 2016-05-09 | $8.49 | $8.49 | $8.49 | $8.49 | $0.00 | 100 |
| 2016-05-06 | $8.49 | $8.49 | $8.49 | $8.49 | $0.00 | 0 |
| 2016-05-05 | $8.49 | $8.49 | $8.49 | $8.49 | $0.00 | 0 |
| 2016-05-04 | $8.49 | $8.49 | $8.49 | $8.49 | $0.00 | 246 |
| 2016-05-03 | $8.49 | $8.49 | $8.49 | $8.49 | $0.00 | 100 |
| 2016-05-02 | $8.67 | $8.67 | $8.67 | $8.67 | $0.00 | 282 |
| 2016-04-29 | $8.23 | $8.23 | $8.23 | $8.23 | $0.00 | 753 |
| 2016-04-28 | $8.50 | $8.50 | $8.50 | $8.50 | $0.00 | 1,955 |
| 2016-04-27 | $8.42 | $8.42 | $8.42 | $8.42 | $0.00 | 0 |
| 2016-04-26 | $8.42 | $8.42 | $8.42 | $8.42 | $0.00 | 0 |
| 2016-04-25 | $8.42 | $8.42 | $8.42 | $8.42 | $0.00 | 82 |
| 2016-04-22 | $8.42 | $8.42 | $8.42 | $8.42 | $0.00 | 42,346 |
| 2016-04-21 | $8.41 | $8.41 | $8.41 | $8.41 | $0.00 | 0 |
| 2016-04-20 | $8.41 | $8.41 | $8.41 | $8.41 | $0.00 | 0 |
| 2016-04-19 | $8.41 | $8.41 | $8.41 | $8.41 | $0.00 | 0 |
| 2016-04-18 | $8.30 | $8.41 | $8.30 | $8.41 | $0.00 | 1,728 |
| 2016-04-15 | $8.21 | $8.21 | $8.21 | $8.21 | $0.00 | 0 |
| 2016-04-14 | $8.21 | $8.21 | $8.21 | $8.21 | $0.00 | 0 |
| 2016-04-13 | $8.21 | $8.21 | $8.21 | $8.21 | $0.00 | 0 |
| 2016-04-12 | $8.21 | $8.21 | $8.21 | $8.21 | $0.00 | 1,200 |
| 2016-04-11 | $8.20 | $8.20 | $8.20 | $8.20 | $0.00 | 100 |
| 2016-04-08 | $8.11 | $8.11 | $8.11 | $8.11 | $0.00 | 3 |
| 2016-04-07 | $8.11 | $8.11 | $8.11 | $8.11 | $0.00 | 0 |
| 2016-04-06 | $8.11 | $8.11 | $8.11 | $8.11 | $0.00 | 363 |
| 2016-04-05 | $8.30 | $8.30 | $8.30 | $8.30 | $0.00 | 91,200 |
| 2016-04-04 | $8.14 | $8.14 | $8.14 | $8.14 | $0.00 | 0 |
| 2016-04-01 | $8.14 | $8.14 | $8.14 | $8.14 | $0.00 | 2 |
| 2016-03-31 | $8.14 | $8.14 | $8.14 | $8.14 | $0.00 | 100 |
| 2016-03-30 | $7.96 | $7.96 | $7.96 | $7.96 | $0.00 | 0 |
| 2016-03-29 | $7.96 | $7.96 | $7.96 | $7.96 | $0.00 | 10 |
| 2016-03-28 | $7.96 | $7.96 | $7.96 | $7.96 | $0.00 | 0 |
| 2016-03-24 | $7.96 | $7.96 | $7.96 | $7.96 | $0.00 | 0 |
| 2016-03-23 | $7.96 | $7.96 | $7.96 | $7.96 | $0.00 | 0 |
| 2016-03-22 | $7.96 | $7.96 | $7.96 | $7.96 | $0.00 | 105 |
| 2016-03-21 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 0 |
| 2016-03-18 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 0 |
| 2016-03-17 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 0 |
| 2016-03-16 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 0 |
| 2016-03-15 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 0 |
| 2016-03-14 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 0 |
| 2016-03-11 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 0 |
| 2016-03-10 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 0 |
| 2016-03-09 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 0 |
| 2016-03-08 | $7.64 | $7.64 | $7.64 | $7.64 | $0.00 | 550 |
| 2016-03-07 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-03-04 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-03-03 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-03-02 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-03-01 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 0 |
| 2016-02-29 | $7.74 | $7.74 | $7.74 | $7.74 | $0.00 | 1,572 |
| 2016-02-26 | $7.21 | $7.21 | $7.21 | $7.21 | $0.00 | 0 |
| 2016-02-25 | $7.21 | $7.21 | $7.21 | $7.21 | $0.00 | 1 |
| 2016-02-24 | $7.21 | $7.21 | $7.21 | $7.21 | $0.00 | 0 |
| 2016-02-23 | $7.21 | $7.21 | $7.21 | $7.21 | $0.00 | 13,894 |
| 2016-02-22 | $7.23 | $7.23 | $7.23 | $7.23 | $0.00 | 0 |
| 2016-02-19 | $7.23 | $7.23 | $7.23 | $7.23 | $0.00 | 0 |
| 2016-02-18 | $7.23 | $7.23 | $7.23 | $7.23 | $0.00 | 150 |
| 2016-02-17 | $6.80 | $6.80 | $6.80 | $6.80 | $0.00 | 0 |
| 2016-02-16 | $6.80 | $6.80 | $6.80 | $6.80 | $0.00 | 0 |
| 2016-02-12 | $6.80 | $6.80 | $6.80 | $6.80 | $0.00 | 6,257 |
| 2016-02-11 | $7.18 | $7.18 | $7.18 | $7.18 | $0.00 | 0 |
| 2016-02-10 | $7.18 | $7.18 | $7.18 | $7.18 | $0.00 | 0 |
| 2016-02-09 | $7.18 | $7.18 | $7.18 | $7.18 | $0.00 | 0 |
| 2016-02-08 | $7.18 | $7.18 | $7.18 | $7.18 | $0.00 | 100 |
| 2016-02-05 | $7.77 | $7.77 | $7.77 | $7.77 | $0.00 | 0 |
| 2016-02-04 | $7.77 | $7.77 | $7.77 | $7.77 | $0.00 | 272 |
| 2016-02-03 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 1,000 |
| 2016-02-02 | $7.70 | $7.70 | $7.70 | $7.70 | $0.00 | 0 |
| 2016-02-01 | $7.65 | $7.70 | $7.65 | $7.70 | $0.00 | 1,180 |
| 2016-01-29 | $7.44 | $7.77 | $7.44 | $7.77 | $0.00 | 500 |
| 2016-01-28 | $7.49 | $7.49 | $7.49 | $7.49 | $0.00 | 100 |
| 2016-01-27 | $7.01 | $7.01 | $7.01 | $7.01 | $0.00 | 0 |
| 2016-01-26 | $7.01 | $7.01 | $7.01 | $7.01 | $0.00 | 0 |
| 2016-01-25 | $7.01 | $7.01 | $7.01 | $7.01 | $0.00 | 0 |
| 2016-01-22 | $7.01 | $7.01 | $7.01 | $7.01 | $0.00 | 37,774 |
| 2016-01-21 | $7.01 | $7.01 | $7.01 | $7.01 | $0.00 | 762 |
| 2016-01-20 | $6.90 | $6.90 | $6.90 | $6.90 | $0.00 | 29 |
| 2016-01-19 | $6.78 | $6.90 | $6.77 | $6.90 | $0.00 | 6,836 |
| 2016-01-15 | $7.00 | $7.00 | $7.00 | $7.00 | $0.00 | 1,205 |
| 2016-01-14 | $7.45 | $7.45 | $7.45 | $7.45 | $0.00 | 0 |
| 2016-01-13 | $7.45 | $7.45 | $7.45 | $7.45 | $0.00 | 0 |
| 2016-01-12 | $7.35 | $7.45 | $7.35 | $7.45 | $0.00 | 742 |
| 2016-01-11 | $7.52 | $7.52 | $7.43 | $7.43 | $0.00 | 1,510 |
| 2016-01-08 | $7.66 | $7.66 | $7.51 | $7.51 | $0.00 | 3,084 |
| 2016-01-07 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2016-01-06 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 4 |
| 2016-01-05 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 1,098 |
| 2016-01-04 | $8.20 | $8.20 | $8.20 | $8.20 | $0.00 | 0 |
| 2015-12-31 | $8.20 | $8.20 | $8.20 | $8.20 | $0.00 | 188 |
| 2015-12-30 | $8.23 | $8.23 | $8.23 | $8.23 | $0.00 | 1,135 |
| 2015-12-29 | $8.10 | $8.14 | $8.10 | $8.14 | $0.00 | 3,265 |
| 2015-12-28 | $7.89 | $7.89 | $7.89 | $7.89 | $0.00 | 325 |
| 2015-12-24 | $7.97 | $7.97 | $7.97 | $7.97 | $0.00 | 1,108 |
| 2015-12-23 | $7.97 | $7.97 | $7.97 | $7.97 | $0.00 | 805 |
| 2015-12-22 | $7.90 | $7.90 | $7.90 | $7.90 | $0.00 | 4,587 |
| 2015-12-21 | $7.85 | $7.85 | $7.85 | $7.85 | $0.00 | 29,686 |
| 2015-12-18 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-17 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-16 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-15 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-14 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-11 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-10 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-09 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-08 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-07 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-04 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-03 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-02 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-12-01 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-11-30 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-11-27 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-11-25 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-11-24 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-11-23 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 0 |
| 2015-11-20 | $7.60 | $7.60 | $7.60 | $7.60 | $0.00 | 20,100 |
| 2015-11-19 | $7.67 | $7.67 | $7.60 | $7.60 | $0.00 | 20,100 |
| 2015-11-18 | $8.75 | $8.75 | $8.75 | $8.75 | $0.00 | 63 |
| 2015-11-17 | $8.62 | $8.62 | $8.62 | $8.62 | $0.00 | 0 |
| 2015-11-16 | $8.62 | $8.62 | $8.62 | $8.62 | $0.00 | 0 |
| 2015-11-13 | $8.62 | $8.62 | $8.62 | $8.62 | $0.00 | 0 |
| 2015-11-12 | $8.62 | $8.62 | $8.62 | $8.62 | $0.00 | 0 |
| 2015-11-11 | $8.62 | $8.62 | $8.62 | $8.62 | $0.00 | 0 |
| 2015-11-10 | $8.62 | $8.62 | $8.62 | $8.62 | $0.00 | 0 |
| 2015-11-09 | $8.62 | $8.62 | $8.62 | $8.62 | $0.00 | 63 |
| 2015-11-06 | $8.62 | $8.62 | $8.62 | $8.62 | $0.00 | 0 |
| 2015-11-05 | $8.62 | $8.62 | $8.62 | $8.62 | $0.00 | 0 |
| 2015-11-04 | $8.75 | $8.75 | $8.75 | $8.75 | $0.00 | 0 |
| 2015-11-03 | $8.75 | $8.75 | $8.75 | $8.75 | $0.00 | 0 |
| 2015-11-02 | $8.75 | $8.75 | $8.75 | $8.75 | $0.00 | 0 |
| 2015-10-30 | $8.75 | $8.75 | $8.75 | $8.75 | $0.00 | 4,027 |
| 2015-10-29 | $8.33 | $8.33 | $8.33 | $8.33 | $0.00 | 0 |
| 2015-10-28 | $8.33 | $8.33 | $8.33 | $8.33 | $0.00 | 0 |
| 2015-10-27 | $8.33 | $8.33 | $8.33 | $8.33 | $0.00 | 0 |
| 2015-10-26 | $8.33 | $8.33 | $8.33 | $8.33 | $0.00 | 0 |
| 2015-10-23 | $8.33 | $8.33 | $8.33 | $8.33 | $0.00 | 0 |
| 2015-10-22 | $8.33 | $8.33 | $8.33 | $8.33 | $0.00 | 0 |
| 2015-10-21 | $8.33 | $8.33 | $8.33 | $8.33 | $0.00 | 0 |
| 2015-10-20 | $8.33 | $8.33 | $8.33 | $8.33 | $0.00 | 100 |
| 2015-10-19 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-16 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-15 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-14 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-13 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-12 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-09 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-08 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-07 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-06 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-05 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-02 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-10-01 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-09-30 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 0 |
| 2015-09-29 | $7.92 | $7.92 | $7.92 | $7.92 | $0.00 | 291 |
| 2015-09-28 | $8.19 | $8.19 | $8.19 | $8.19 | $0.00 | 0 |
| 2015-09-25 | $8.19 | $8.19 | $8.19 | $8.19 | $0.00 | 0 |
| 2015-09-24 | $8.19 | $8.19 | $8.19 | $8.19 | $0.00 | 0 |
| 2015-09-23 | $8.19 | $8.19 | $8.19 | $8.19 | $0.00 | 0 |
| 2015-09-22 | $8.19 | $8.19 | $8.19 | $8.19 | $0.00 | 63 |
| 2015-09-21 | $8.19 | $8.19 | $8.19 | $8.19 | $0.00 | 249 |
| 2015-09-18 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 0 |
| 2015-09-17 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 0 |
| 2015-09-16 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 0 |
| 2015-09-15 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 0 |
| 2015-09-14 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 49 |
| 2015-09-11 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 0 |
| 2015-09-10 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 0 |
| 2015-09-09 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 0 |
| 2015-09-08 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 0 |
| 2015-09-04 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 0 |
| 2015-09-03 | $7.88 | $7.88 | $7.88 | $7.88 | $0.00 | 420 |
| 2015-09-02 | $8.67 | $8.67 | $8.67 | $8.67 | $0.00 | 0 |
| 2015-09-01 | $8.67 | $8.67 | $8.67 | $8.67 | $0.00 | 0 |
| 2015-08-31 | $8.67 | $8.67 | $8.67 | $8.67 | $0.00 | 0 |
| 2015-08-28 | $8.67 | $8.67 | $8.67 | $8.67 | $0.00 | 0 |
| 2015-08-27 | $8.67 | $8.67 | $8.67 | $8.67 | $0.00 | 0 |
| 2015-08-26 | $8.67 | $8.67 | $8.67 | $8.67 | $0.00 | 0 |
| 2015-08-25 | $8.67 | $8.67 | $8.67 | $8.67 | $0.00 | 0 |
| 2015-08-24 | $8.67 | $8.67 | $8.67 | $8.67 | $0.00 | 0 |
| 2015-08-21 | $8.67 | $8.67 | $8.67 | $8.67 | $0.00 | 0 |
ABERTIS INFRAESTRUCT (ABRTY) News Headlines
Recent ABERTIS INFRAESTRUCT (ABRTY) News
Similar Companies to ABERTIS INFRAESTRUCT (ABRTY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |