Allied Irish Banks Plc (AIBSF) Exchange: PINK
Data as of April 19, 2024
$7.30 ($0.00) 0.00%
Allied Irish Banks Plc - Daily Information
Click for more stock information on Allied Irish Banks Plc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $7.30 |
| Previous Close | $7.30 |
| High | $7.30 |
| Low | $7.30 |
| Adjusted Open | $7.30 |
| Previous Adjusted Close | $7.30 |
| Adjusted High | $7.30 |
| Adjusted Low | $7.30 |
About Allied Irish Banks Plc (AIBSF)
DELISTED - No Description Available
Invest in Allied Irish Banks Plc (AIBSF)
Historical Stock Data for Allied Irish Banks Plc (AIBSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2017-12-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 19 |
| 2017-12-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2017-12-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2017-12-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 412 |
| 2017-12-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 41 |
| 2017-12-11 | $6.15 | $7.28 | $6.14 | $6.14 | $6.14 | 1,092 |
| 2017-12-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2017-12-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 4 |
| 2017-12-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 380 |
| 2017-12-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,376 |
| 2017-12-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 18 |
| 2017-12-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2017-11-30 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 310 |
| 2017-11-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 269 |
| 2017-11-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 120 |
| 2017-11-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 990 |
| 2017-11-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 17 |
| 2017-11-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 4 |
| 2017-11-20 | $5.76 | $5.85 | $5.76 | $5.85 | $5.85 | 550 |
| 2017-11-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 700 |
| 2017-11-15 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2017-11-14 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2017-11-13 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 3 |
| 2017-11-10 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 18 |
| 2017-11-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 10 |
| 2017-11-08 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 73 |
| 2017-11-07 | $5.88 | $6.04 | $5.86 | $5.86 | $5.86 | 365 |
| 2017-11-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 228 |
| 2017-11-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 40 |
| 2017-11-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 72 |
| 2017-11-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 300 |
| 2017-10-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 27 |
| 2017-10-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 21 |
| 2017-10-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-10-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-10-25 | $5.89 | $5.89 | $5.80 | $5.80 | $5.80 | 6,894 |
| 2017-10-24 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 45 |
| 2017-10-23 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,938 |
| 2017-10-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 4 |
| 2017-10-19 | $5.89 | $5.94 | $5.89 | $5.94 | $5.94 | 1,136 |
| 2017-10-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 28 |
| 2017-10-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 40 |
| 2017-10-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 135 |
| 2017-10-13 | $5.96 | $6.80 | $5.89 | $5.89 | $5.89 | 682 |
| 2017-10-12 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 10 |
| 2017-10-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 88 |
| 2017-10-10 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 196 |
| 2017-10-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 159 |
| 2017-10-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 71 |
| 2017-10-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2017-10-04 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 11 |
| 2017-10-03 | $6.11 | $6.13 | $6.11 | $6.13 | $6.13 | 2,104 |
| 2017-10-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 5 |
| 2017-09-29 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 40 |
| 2017-09-28 | $5.86 | $5.89 | $5.86 | $5.89 | $5.89 | 1,116 |
| 2017-09-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 12 |
| 2017-09-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 106 |
| 2017-09-25 | $5.97 | $5.97 | $5.80 | $5.80 | $5.80 | 1,900 |
| 2017-09-22 | $6.05 | $6.08 | $5.98 | $5.98 | $5.98 | 500 |
| 2017-09-21 | $6.02 | $6.03 | $5.90 | $6.03 | $6.03 | 5,875 |
| 2017-09-20 | $6.00 | $6.00 | $5.97 | $5.97 | $5.97 | 3,311 |
| 2017-09-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 40 |
| 2017-09-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-09-15 | $5.96 | $5.97 | $5.91 | $5.97 | $5.97 | 2,628 |
| 2017-09-14 | $6.14 | $6.14 | $5.90 | $6.10 | $6.10 | 1,540 |
| 2017-09-13 | $6.14 | $6.18 | $6.14 | $6.14 | $6.14 | 3,238 |
| 2017-09-12 | $6.12 | $6.16 | $6.12 | $6.13 | $6.13 | 3,094 |
| 2017-09-11 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 68 |
| 2017-09-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 135,516 |
| 2017-09-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 108,238 |
| 2017-09-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1 |
| 2017-09-05 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 165 |
| 2017-09-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 5 |
| 2017-08-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 163 |
| 2017-08-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2017-08-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 20 |
| 2017-08-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 88 |
| 2017-08-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2 |
| 2017-08-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,903 |
| 2017-08-23 | $6.18 | $6.18 | $6.10 | $6.10 | $6.10 | 4,550 |
| 2017-08-22 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 148 |
| 2017-08-21 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 26 |
| 2017-08-18 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 411 |
| 2017-08-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1 |
| 2017-08-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 400 |
| 2017-08-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 68 |
| 2017-08-14 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 208 |
| 2017-08-11 | $5.80 | $5.80 | $5.60 | $5.60 | $5.60 | 1,568 |
| 2017-08-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 18 |
| 2017-08-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 87 |
| 2017-08-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-08-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,064 |
| 2017-08-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 83,274 |
| 2017-08-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 10,000 |
| 2017-08-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 518 |
| 2017-08-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 527 |
| 2017-07-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 4 |
| 2017-07-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-07-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 51 |
| 2017-07-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 134 |
| 2017-07-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 113 |
| 2017-07-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,233 |
| 2017-07-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2017-07-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 1,529 |
| 2017-07-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2017-07-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2017-07-17 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,651 |
| 2017-07-14 | $5.92 | $5.92 | $5.76 | $5.76 | $5.76 | 1,400 |
| 2017-07-13 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 30 |
| 2017-07-12 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 436 |
| 2017-07-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,250 |
| 2017-07-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 81 |
| 2017-07-07 | $5.93 | $5.95 | $5.92 | $5.95 | $5.95 | 2,950 |
| 2017-07-06 | $5.99 | $5.99 | $5.92 | $5.92 | $5.92 | 1,430 |
| 2017-07-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2017-07-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 5 |
| 2017-06-30 | $5.83 | $5.83 | $5.82 | $5.82 | $5.82 | 210 |
| 2017-06-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 341 |
| 2017-06-28 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 808 |
| 2017-06-27 | $5.54 | $5.86 | $5.50 | $5.50 | $5.50 | 2,721 |
| 2017-06-26 | $6.06 | $7.08 | $6.05 | $7.08 | $7.08 | 1,370 |
| 2017-06-23 | $6.06 | $6.06 | $5.68 | $5.68 | $5.68 | 2,730 |
| 2017-06-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 6 |
| 2017-06-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2017-06-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 20 |
| 2017-06-19 | $6.90 | $6.99 | $6.90 | $6.99 | $6.99 | 1,479 |
| 2017-06-16 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 76 |
| 2017-06-15 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 105 |
| 2017-06-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 536 |
| 2017-06-13 | $6.31 | $7.10 | $6.31 | $7.10 | $7.10 | 1,585 |
| 2017-06-12 | $7.51 | $7.51 | $7.45 | $7.45 | $7.45 | 2,578 |
| 2017-06-09 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2017-06-08 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2017-06-07 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1,039 |
| 2017-06-06 | $8.05 | $8.16 | $8.05 | $8.16 | $8.16 | 1,706 |
| 2017-06-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 212 |
| 2017-06-02 | $7.90 | $8.33 | $7.71 | $8.00 | $8.00 | 1,359 |
| 2017-06-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 45 |
| 2017-05-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 28 |
| 2017-05-30 | $7.95 | $7.95 | $7.74 | $7.95 | $7.95 | 570 |
| 2017-05-26 | $9.87 | $9.87 | $9.75 | $9.75 | $9.75 | 2,100 |
| 2017-05-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 382 |
| 2017-05-24 | $10.03 | $10.03 | $8.93 | $8.93 | $8.93 | 332 |
| 2017-05-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 323 |
| 2017-05-22 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 72 |
| 2017-05-19 | $7.90 | $7.90 | $7.50 | $7.56 | $7.56 | 855 |
| 2017-05-18 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 100 |
| 2017-05-17 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 414 |
| 2017-05-16 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 29 |
| 2017-05-15 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 500 |
| 2017-05-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 100 |
| 2017-05-11 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 1,100 |
| 2017-05-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2 |
| 2017-05-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2017-05-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2017-05-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 300 |
| 2017-05-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 400 |
| 2017-05-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 9 |
| 2017-05-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 200 |
| 2017-05-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 300 |
| 2017-04-28 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 25 |
| 2017-04-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 500 |
| 2017-04-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-04-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-04-24 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 2,100 |
| 2017-04-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-04-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-04-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,700 |
| 2017-04-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 100 |
| 2017-04-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 200 |
| 2017-04-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 54 |
| 2017-04-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 18 |
| 2017-04-11 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 4 |
| 2017-04-10 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 200 |
| 2017-04-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2017-04-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 64 |
| 2017-04-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 12 |
| 2017-04-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 26 |
| 2017-04-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2017-03-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 35 |
| 2017-03-30 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 200 |
| 2017-03-29 | $5.71 | $5.76 | $5.71 | $5.76 | $5.76 | 800 |
| 2017-03-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 44 |
| 2017-03-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 72 |
| 2017-03-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 200 |
| 2017-03-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 148 |
| 2017-03-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 5 |
| 2017-03-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 52 |
| 2017-03-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,000 |
| 2017-03-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 6 |
| 2017-03-09 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2017-03-08 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 13 |
| 2017-03-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 42 |
| 2017-03-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 600 |
| 2017-03-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 20 |
| 2017-03-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 96 |
| 2017-03-01 | $5.71 | $5.71 | $5.33 | $5.33 | $5.33 | 3,600 |
| 2017-02-28 | $5.07 | $5.61 | $5.07 | $5.61 | $5.61 | 300 |
| 2017-02-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 4 |
| 2017-02-24 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 153 |
| 2017-02-23 | $5.37 | $5.43 | $5.37 | $5.43 | $5.43 | 300 |
| 2017-02-22 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 55 |
| 2017-02-21 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 2,100 |
| 2017-02-17 | $5.57 | $5.57 | $5.55 | $5.55 | $5.55 | 300 |
| 2017-02-16 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 101 |
| 2017-02-15 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2017-02-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 16 |
| 2017-02-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 200 |
| 2017-02-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 14 |
| 2017-02-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 2 |
| 2017-02-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 200 |
| 2017-02-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2017-02-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1,000 |
| 2017-02-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 200 |
| 2017-02-02 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 5 |
| 2017-02-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 18 |
| 2017-01-31 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2017-01-30 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 7 |
| 2017-01-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2017-01-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 600 |
| 2017-01-25 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 14 |
| 2017-01-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-01-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 58 |
| 2017-01-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-01-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 3,700 |
| 2017-01-18 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 21 |
| 2017-01-17 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 12 |
| 2017-01-13 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 13 |
| 2017-01-12 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 16 |
| 2017-01-11 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2017-01-10 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 40 |
| 2017-01-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2017-01-06 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2017-01-05 | $5.20 | $5.86 | $5.20 | $5.86 | $5.86 | 6,000 |
| 2017-01-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 15 |
| 2017-01-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 22 |
| 2016-12-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,300 |
| 2016-12-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 150 |
| 2016-12-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 300 |
| 2016-12-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 28 |
| 2016-12-23 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 500 |
| 2016-12-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 16 |
| 2016-12-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 133 |
| 2016-12-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 176 |
| 2016-12-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,000 |
| 2016-12-16 | $5.20 | $5.25 | $5.20 | $5.25 | $5.25 | 300 |
| 2016-12-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 400 |
| 2016-12-14 | $5.25 | $6.08 | $5.21 | $6.08 | $6.08 | 800 |
| 2016-12-13 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 3,500 |
| 2016-12-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 100 |
| 2016-12-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,300 |
| 2016-12-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 200 |
| 2016-12-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 22 |
| 2016-12-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 200 |
| 2016-12-05 | $5.30 | $5.35 | $5.30 | $5.35 | $5.35 | 500 |
| 2016-12-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-12-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 100 |
| 2016-11-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 67 |
| 2016-11-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 300 |
| 2016-11-28 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 200 |
| 2016-11-25 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 400 |
| 2016-11-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 14 |
| 2016-11-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 80 |
| 2016-11-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 300 |
| 2016-11-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 79 |
| 2016-11-17 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 73 |
| 2016-11-16 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 16 |
| 2016-11-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 28 |
| 2016-11-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 132 |
| 2016-11-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 8 |
| 2016-11-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2016-11-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 84 |
| 2016-11-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 28 |
| 2016-11-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 9 |
| 2016-11-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 500 |
| 2016-11-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2 |
| 2016-11-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 16 |
| 2016-11-01 | $5.72 | $6.00 | $5.72 | $6.00 | $6.00 | 600 |
| 2016-10-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 800 |
| 2016-10-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 200 |
| 2016-10-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 300 |
| 2016-10-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2016-10-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4 |
| 2016-10-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 136 |
| 2016-10-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 17 |
| 2016-10-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5 |
| 2016-10-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-10-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5 |
| 2016-10-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2016-10-14 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 800 |
| 2016-10-13 | $6.17 | $6.19 | $6.17 | $6.19 | $6.19 | 1,500 |
| 2016-10-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 2 |
| 2016-10-11 | $6.37 | $6.37 | $6.26 | $6.26 | $6.26 | 200 |
| 2016-10-10 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 2,800 |
| 2016-10-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 88 |
| 2016-10-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 169 |
| 2016-10-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1 |
| 2016-10-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 75 |
| 2016-10-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 51 |
| 2016-09-30 | $7.15 | $7.15 | $6.75 | $6.75 | $6.75 | 1,300 |
| 2016-09-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 60 |
| 2016-09-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-09-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 3,600 |
| 2016-09-26 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 300 |
| 2016-09-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 36 |
| 2016-09-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 60 |
| 2016-09-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 200 |
| 2016-09-19 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2016-09-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 52 |
| 2016-09-15 | $7.00 | $7.10 | $7.00 | $7.10 | $7.10 | 600 |
| 2016-09-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 53 |
| 2016-09-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-09-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 8 |
| 2016-09-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 23 |
| 2016-09-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 48 |
| 2016-09-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 200 |
| 2016-09-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 800 |
| 2016-09-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 14 |
| 2016-09-01 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 2,000 |
| 2016-08-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 7 |
| 2016-08-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 40 |
| 2016-08-29 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 1,000 |
| 2016-08-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 80 |
| 2016-08-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 600 |
| 2016-08-22 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 108 |
| 2016-08-19 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 40 |
| 2016-08-18 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2016-08-17 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 12 |
| 2016-08-16 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2016-08-15 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2016-08-12 | $7.08 | $7.13 | $7.08 | $7.13 | $7.13 | 300 |
| 2016-08-11 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2016-08-10 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 100 |
| 2016-08-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2016-08-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 100 |
| 2016-08-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 92 |
| 2016-08-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 52 |
| 2016-08-03 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 25 |
| 2016-08-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 8 |
| 2016-08-01 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 300 |
| 2016-07-29 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 400 |
| 2016-07-28 | $7.09 | $7.14 | $7.09 | $7.14 | $7.14 | 200 |
| 2016-07-27 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 400 |
| 2016-07-26 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 80 |
| 2016-07-25 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 54 |
| 2016-07-22 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 101 |
| 2016-07-21 | $7.20 | $7.20 | $6.92 | $6.92 | $6.92 | 600 |
| 2016-07-20 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 900 |
| 2016-07-19 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 44 |
| 2016-07-18 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1,000 |
| 2016-07-15 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2016-07-14 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 8 |
| 2016-07-13 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 2 |
| 2016-07-12 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2016-07-11 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 60 |
| 2016-07-08 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 30 |
| 2016-07-07 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2016-07-06 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1 |
| 2016-07-05 | $6.20 | $6.98 | $6.20 | $6.98 | $6.98 | 1,200 |
| 2016-07-01 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2016-06-30 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 10 |
| 2016-06-29 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 40 |
| 2016-06-28 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 8 |
| 2016-06-27 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 1,400 |
| 2016-06-24 | $6.70 | $6.77 | $6.29 | $6.67 | $6.67 | 4,000 |
| 2016-06-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-06-22 | $7.68 | $7.68 | $6.90 | $6.90 | $6.90 | 1,600 |
| 2016-06-21 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2016-06-20 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 5 |
| 2016-06-17 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2016-06-16 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2016-06-15 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 26 |
| 2016-06-14 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2016-06-13 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 1 |
| 2016-06-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 500 |
| 2016-06-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 71 |
| 2016-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 8 |
| 2016-06-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 19 |
| 2016-06-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 28 |
| 2016-06-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 25 |
| 2016-06-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2016-06-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-05-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-05-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2016-05-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2016-05-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 200 |
| 2016-05-24 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 200 |
| 2016-05-23 | $7.56 | $7.56 | $7.48 | $7.48 | $7.48 | 300 |
| 2016-05-20 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 8 |
| 2016-05-19 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 8 |
| 2016-05-18 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 300 |
| 2016-05-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 128 |
| 2016-05-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 50 |
| 2016-05-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 100 |
| 2016-05-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2016-05-11 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 5 |
| 2016-05-10 | $9.38 | $9.38 | $9.11 | $9.11 | $9.11 | 300 |
| 2016-05-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 63 |
| 2016-05-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2016-05-05 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 200 |
| 2016-05-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 3 |
| 2016-05-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 200 |
| 2016-05-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 17 |
| 2016-04-29 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 3 |
| 2016-04-28 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2016-04-27 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 4 |
| 2016-04-26 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 200 |
| 2016-04-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 50 |
| 2016-04-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 200 |
| 2016-04-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 32 |
| 2016-04-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2016-04-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 50 |
| 2016-04-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 80 |
| 2016-04-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 24 |
| 2016-04-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 50 |
| 2016-04-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 400 |
| 2016-04-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 18 |
| 2016-04-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2016-04-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 58 |
| 2016-04-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 40 |
| 2016-04-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 8 |
| 2016-04-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2016-04-04 | $10.69 | $11.49 | $9.82 | $9.82 | $9.82 | 1,700 |
| 2016-04-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 75 |
| 2016-03-31 | $9.73 | $10.69 | $9.73 | $10.69 | $10.69 | 1,200 |
| 2016-03-30 | $10.42 | $10.49 | $10.42 | $10.49 | $10.49 | 900 |
| 2016-03-29 | $9.72 | $10.10 | $9.72 | $10.10 | $10.10 | 600 |
| 2016-03-28 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2016-03-24 | $10.04 | $10.53 | $10.04 | $10.53 | $10.53 | 1,300 |
| 2016-03-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 85 |
| 2016-03-22 | $10.45 | $10.60 | $10.45 | $10.57 | $10.57 | 500 |
| 2016-03-21 | $11.10 | $11.10 | $10.48 | $11.00 | $11.00 | 1,400 |
| 2016-03-18 | $11.75 | $11.81 | $11.57 | $11.81 | $11.81 | 1,600 |
| 2016-03-17 | $11.10 | $11.15 | $11.00 | $11.15 | $11.15 | 800 |
| 2016-03-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2016-03-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2016-03-14 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 700 |
| 2016-03-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2016-03-10 | $8.86 | $8.91 | $8.86 | $8.91 | $8.91 | 200 |
| 2016-03-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,200 |
| 2016-03-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 25 |
| 2016-03-07 | $8.45 | $8.55 | $8.45 | $8.55 | $8.55 | 2,200 |
| 2016-03-04 | $7.90 | $7.95 | $7.90 | $7.95 | $7.95 | 1,200 |
| 2016-03-03 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 200 |
| 2016-03-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
| 2016-03-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
| 2016-02-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 3 |
| 2016-02-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 90 |
| 2016-02-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,400 |
| 2016-02-24 | $8.80 | $8.85 | $8.80 | $8.85 | $8.85 | 400 |
| 2016-02-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 200 |
| 2016-02-22 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 8 |
| 2016-02-19 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 70 |
| 2016-02-18 | $8.20 | $8.52 | $8.20 | $8.52 | $8.52 | 7,300 |
| 2016-02-17 | $8.05 | $8.25 | $8.05 | $8.25 | $8.25 | 400 |
| 2016-02-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 300 |
| 2016-02-12 | $6.70 | $6.77 | $6.70 | $6.77 | $6.77 | 2,900 |
| 2016-02-11 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 41 |
| 2016-02-10 | $6.60 | $6.60 | $6.55 | $6.55 | $6.55 | 400 |
| 2016-02-09 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 39 |
| 2016-02-08 | $6.10 | $6.10 | $6.05 | $6.05 | $6.05 | 2,900 |
| 2016-02-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 39 |
| 2016-02-04 | $5.85 | $5.98 | $5.85 | $5.98 | $5.98 | 1,500 |
| 2016-02-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 200 |
| 2016-02-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 200 |
| 2016-02-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 293 |
| 2016-01-29 | $5.30 | $5.72 | $5.30 | $5.72 | $5.72 | 7,300 |
| 2016-01-28 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,300 |
| 2016-01-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 23 |
| 2016-01-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 2,700 |
| 2016-01-25 | $5.55 | $5.55 | $5.45 | $5.45 | $5.45 | 1,100 |
| 2016-01-22 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 1,000 |
| 2016-01-21 | $5.54 | $5.54 | $5.20 | $5.20 | $5.20 | 2,200 |
| 2016-01-20 | $5.55 | $5.55 | $5.18 | $5.40 | $5.40 | 1,100 |
| 2016-01-19 | $5.30 | $5.60 | $5.30 | $5.60 | $5.60 | 400 |
| 2016-01-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 700 |
| 2016-01-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 10 |
| 2016-01-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 24 |
| 2016-01-12 | $6.75 | $6.87 | $6.65 | $6.65 | $6.65 | 2,100 |
| 2016-01-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 120 |
| 2016-01-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 86 |
| 2016-01-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 300 |
| 2016-01-06 | $7.00 | $7.30 | $7.00 | $7.30 | $7.30 | 400 |
| 2016-01-05 | $7.45 | $7.45 | $7.39 | $7.39 | $7.39 | 5,200 |
| 2016-01-04 | $7.61 | $7.67 | $7.61 | $7.67 | $7.67 | 800 |
| 2015-12-31 | $7.35 | $8.07 | $7.35 | $8.00 | $2,000.00 | 58 |
| 2015-12-30 | $7.60 | $7.60 | $7.60 | $7.60 | $1,900.00 | 1 |
| 2015-12-29 | $8.20 | $8.32 | $7.90 | $7.90 | $1,975.00 | 5 |
| 2015-12-28 | $8.50 | $8.50 | $8.45 | $8.45 | $2,112.50 | 5 |
| 2015-12-24 | $8.50 | $8.50 | $7.40 | $8.45 | $2,112.50 | 476 |
| 2015-12-23 | $0.04 | $0.04 | $0.04 | $0.04 | $9.90 | 0 |
| 2015-12-22 | $0.04 | $0.04 | $0.04 | $0.04 | $9.90 | 0 |
| 2015-12-21 | $0.04 | $0.04 | $0.04 | $0.04 | $9.90 | 762 |
| 2015-12-18 | $0.05 | $0.05 | $0.04 | $0.04 | $2,475.00 | 3 |
| 2015-12-17 | $0.04 | $0.04 | $0.04 | $0.04 | $2,193.75 | 1 |
| 2015-12-16 | $0.04 | $0.04 | $0.04 | $0.04 | $2,187.50 | 2 |
| 2015-12-15 | $0.04 | $0.05 | $0.04 | $0.05 | $3,000.00 | 1 |
| 2015-12-14 | $0.04 | $0.04 | $0.04 | $0.04 | $2,656.25 | 0 |
| 2015-12-11 | $0.05 | $0.05 | $0.04 | $0.04 | $2,500.00 | 1 |
| 2015-12-10 | $0.05 | $0.05 | $0.05 | $0.05 | $2,812.50 | 0 |
| 2015-12-09 | $0.05 | $0.05 | $0.05 | $0.05 | $2,812.50 | 0 |
| 2015-12-08 | $0.05 | $0.05 | $0.05 | $0.05 | $2,812.50 | 0 |
| 2015-12-07 | $0.05 | $0.05 | $0.05 | $0.05 | $3,125.00 | 0 |
| 2015-12-04 | $0.05 | $0.05 | $0.05 | $0.05 | $3,125.00 | 1 |
| 2015-12-03 | $0.05 | $0.05 | $0.05 | $0.05 | $3,125.00 | 1 |
| 2015-12-02 | $0.05 | $0.05 | $0.05 | $0.05 | $2,843.75 | 1 |
| 2015-12-01 | $0.05 | $0.05 | $0.05 | $0.05 | $3,312.50 | 1 |
| 2015-11-30 | $0.05 | $0.06 | $0.05 | $0.05 | $3,125.00 | 0 |
| 2015-11-27 | $0.05 | $0.05 | $0.05 | $0.05 | $2,812.50 | 0 |
| 2015-11-25 | $0.05 | $0.05 | $0.04 | $0.04 | $2,609.38 | 0 |
| 2015-11-24 | $0.05 | $0.05 | $0.04 | $0.05 | $2,937.50 | 1 |
| 2015-11-23 | $0.05 | $0.05 | $0.04 | $0.04 | $2,287.50 | 0 |
| 2015-11-20 | $0.05 | $0.05 | $0.04 | $0.05 | $3,125.00 | 3 |
| 2015-11-19 | $0.05 | $0.05 | $0.04 | $0.04 | $2,668.75 | 0 |
| 2015-11-18 | $0.05 | $0.05 | $0.03 | $0.05 | $2,906.25 | 11 |
| 2015-11-17 | $0.08 | $0.08 | $0.07 | $0.08 | $4,687.50 | 2 |
| 2015-11-16 | $0.07 | $0.07 | $0.07 | $0.07 | $4,375.00 | 0 |
| 2015-11-13 | $0.09 | $0.09 | $0.09 | $0.09 | $5,415.63 | 0 |
| 2015-11-12 | $0.08 | $0.08 | $0.08 | $0.08 | $5,250.00 | 0 |
| 2015-11-11 | $0.08 | $0.08 | $0.08 | $0.08 | $5,250.00 | 0 |
| 2015-11-10 | $0.07 | $0.09 | $0.07 | $0.08 | $5,000.00 | 2 |
| 2015-11-09 | $0.08 | $0.09 | $0.08 | $0.09 | $5,625.00 | 0 |
| 2015-11-06 | $0.08 | $0.08 | $0.08 | $0.08 | $5,008.75 | 0 |
| 2015-11-05 | $0.08 | $0.09 | $0.08 | $0.09 | $5,375.00 | 0 |
| 2015-11-04 | $0.09 | $0.09 | $0.09 | $0.09 | $5,437.50 | 0 |
| 2015-11-03 | $0.09 | $0.09 | $0.09 | $0.09 | $5,593.75 | 0 |
| 2015-11-02 | $0.09 | $0.09 | $0.09 | $0.09 | $5,593.75 | 0 |
| 2015-10-30 | $0.08 | $0.08 | $0.08 | $0.08 | $5,000.00 | 0 |
| 2015-10-29 | $0.08 | $0.09 | $0.08 | $0.09 | $5,625.00 | 0 |
| 2015-10-28 | $0.09 | $0.09 | $0.09 | $0.09 | $5,493.75 | 0 |
| 2015-10-27 | $0.09 | $0.09 | $0.08 | $0.09 | $5,493.75 | 1 |
| 2015-10-26 | $0.08 | $0.09 | $0.08 | $0.09 | $5,625.00 | 0 |
| 2015-10-23 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-10-22 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-10-21 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-10-20 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 0 |
| 2015-10-19 | $0.08 | $0.09 | $0.08 | $0.09 | $5,625.00 | 0 |
| 2015-10-16 | $0.10 | $0.10 | $0.10 | $0.10 | $6,250.00 | 0 |
| 2015-10-15 | $0.08 | $0.09 | $0.08 | $0.09 | $5,312.50 | 1 |
| 2015-10-14 | $0.10 | $0.10 | $0.08 | $0.08 | $5,000.00 | 0 |
| 2015-10-13 | $0.07 | $0.09 | $0.07 | $0.09 | $5,593.75 | 0 |
| 2015-10-12 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 0 |
| 2015-10-09 | $0.08 | $0.09 | $0.08 | $0.09 | $5,625.00 | 1 |
| 2015-10-08 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-10-07 | $0.09 | $0.09 | $0.08 | $0.09 | $5,625.00 | 0 |
| 2015-10-06 | $0.08 | $0.09 | $0.08 | $0.09 | $5,500.00 | 0 |
| 2015-10-05 | $0.08 | $0.08 | $0.08 | $0.08 | $5,175.00 | 0 |
| 2015-10-02 | $0.08 | $0.08 | $0.08 | $0.08 | $5,175.00 | 0 |
| 2015-10-01 | $0.08 | $0.08 | $0.08 | $0.08 | $5,000.00 | 0 |
| 2015-09-30 | $0.08 | $0.08 | $0.08 | $0.08 | $5,000.00 | 0 |
| 2015-09-29 | $0.09 | $0.09 | $0.09 | $0.09 | $5,750.00 | 0 |
| 2015-09-28 | $0.08 | $0.08 | $0.08 | $0.08 | $5,125.00 | 0 |
| 2015-09-25 | $0.09 | $0.09 | $0.08 | $0.08 | $5,125.00 | 0 |
| 2015-09-24 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 0 |
| 2015-09-23 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 0 |
| 2015-09-22 | $0.10 | $0.10 | $0.09 | $0.09 | $5,312.50 | 0 |
| 2015-09-21 | $0.10 | $0.10 | $0.10 | $0.10 | $6,125.00 | 0 |
| 2015-09-18 | $0.09 | $0.10 | $0.09 | $0.10 | $6,125.00 | 0 |
| 2015-09-17 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 0 |
| 2015-09-16 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 0 |
| 2015-09-15 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 0 |
| 2015-09-14 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 2 |
| 2015-09-11 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 1 |
| 2015-09-10 | $0.09 | $0.09 | $0.09 | $0.09 | $5,468.75 | 0 |
| 2015-09-09 | $0.09 | $0.10 | $0.09 | $0.09 | $5,468.75 | 1 |
| 2015-09-08 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-09-04 | $0.09 | $0.10 | $0.09 | $0.10 | $5,962.50 | 0 |
| 2015-09-03 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 0 |
| 2015-09-02 | $0.09 | $0.09 | $0.09 | $0.09 | $5,312.50 | 0 |
| 2015-09-01 | $0.09 | $0.09 | $0.09 | $0.09 | $5,437.50 | 0 |
| 2015-08-31 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-08-28 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-08-27 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-08-26 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-08-25 | $0.09 | $0.09 | $0.09 | $0.09 | $5,437.50 | 0 |
| 2015-08-24 | $0.09 | $0.09 | $0.09 | $0.09 | $5,437.50 | 0 |
| 2015-08-21 | $0.10 | $0.10 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-08-20 | $0.10 | $0.10 | $0.10 | $0.10 | $5,937.50 | 0 |
| 2015-08-19 | $0.10 | $0.10 | $0.10 | $0.10 | $6,125.00 | 0 |
| 2015-08-18 | $0.09 | $0.10 | $0.09 | $0.10 | $6,125.00 | 0 |
| 2015-08-17 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-08-14 | $0.10 | $0.10 | $0.10 | $0.10 | $5,937.50 | 1 |
| 2015-08-13 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-08-12 | $0.09 | $0.09 | $0.09 | $0.09 | $5,843.75 | 0 |
| 2015-08-11 | $0.10 | $0.10 | $0.10 | $0.10 | $6,062.50 | 1 |
| 2015-08-10 | $0.09 | $0.10 | $0.09 | $0.10 | $6,125.00 | 0 |
| 2015-08-07 | $0.10 | $0.10 | $0.10 | $0.10 | $6,125.00 | 0 |
| 2015-08-06 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 1 |
| 2015-08-05 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-08-04 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-08-03 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-07-31 | $0.10 | $0.10 | $0.10 | $0.10 | $6,125.00 | 0 |
| 2015-07-30 | $0.10 | $0.10 | $0.10 | $0.10 | $5,937.50 | 0 |
| 2015-07-29 | $0.09 | $0.09 | $0.09 | $0.09 | $5,712.50 | 0 |
| 2015-07-28 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-07-27 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-07-24 | $0.09 | $0.09 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-07-23 | $0.10 | $0.10 | $0.09 | $0.09 | $5,625.00 | 0 |
| 2015-07-22 | $0.09 | $0.09 | $0.09 | $0.09 | $5,875.00 | 0 |
| 2015-07-21 | $0.09 | $0.09 | $0.09 | $0.09 | $5,875.00 | 0 |
| 2015-07-20 | $0.09 | $0.10 | $0.09 | $0.09 | $5,875.00 | 1 |
| 2015-07-17 | $0.10 | $0.10 | $0.10 | $0.10 | $6,250.00 | 0 |
| 2015-07-16 | $0.10 | $0.10 | $0.10 | $0.10 | $6,250.00 | 0 |
| 2015-07-15 | $0.08 | $0.10 | $0.08 | $0.10 | $5,987.50 | 0 |
| 2015-07-14 | $0.10 | $0.10 | $0.10 | $0.10 | $5,987.50 | 2 |
| 2015-07-13 | $0.10 | $0.10 | $0.10 | $0.10 | $5,937.50 | 0 |
| 2015-07-10 | $0.10 | $0.10 | $0.10 | $0.10 | $5,937.50 | 0 |
| 2015-07-09 | $0.10 | $0.10 | $0.10 | $0.10 | $5,937.50 | 0 |
Allied Irish Banks Plc (AIBSF) News Headlines
Recent Allied Irish Banks Plc (AIBSF) News
Similar Companies to Allied Irish Banks Plc (AIBSF) 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 | -- | -- | -- |