Atlas Arteria Ltd Stapled Sec (ALX:AU) Exchange: PINK
Data as of April 25, 2024
$5.94 ($-0.09) -1.49%
Atlas Arteria Ltd Stapled Sec - Daily Information
Click for more stock information on Atlas Arteria Ltd Stapled Sec.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.93 |
| Previous Close | $5.94 |
| High | $6.02 |
| Low | $5.84 |
| Adjusted Open | $5.93 |
| Previous Adjusted Close | $5.94 |
| Adjusted High | $6.02 |
| Adjusted Low | $5.84 |
About Atlas Arteria Ltd Stapled Sec (ALX:AU)
Atlas Arteria Ltd Stapled Sec
Invest in Atlas Arteria Ltd Stapled Sec (ALX:AU)
Historical Stock Data for Atlas Arteria Ltd Stapled Sec (ALX:AU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-14 | $5.93 | $6.02 | $5.84 | $5.94 | $5.94 | 2,749,823 |
| 2020-05-13 | $6.01 | $6.09 | $5.92 | $6.03 | $6.03 | 3,688,114 |
| 2020-05-12 | $6.09 | $6.16 | $6.05 | $6.10 | $6.10 | 4,316,590 |
| 2020-05-11 | $5.95 | $6.16 | $5.94 | $6.13 | $6.13 | 4,661,212 |
| 2020-05-08 | $5.93 | $6.06 | $5.80 | $5.85 | $5.85 | 3,816,254 |
| 2020-05-07 | $5.80 | $5.92 | $5.75 | $5.87 | $5.87 | 3,770,867 |
| 2020-05-06 | $5.94 | $6.06 | $5.78 | $5.85 | $5.85 | 3,236,480 |
| 2020-05-05 | $5.86 | $6.07 | $5.84 | $6.02 | $6.02 | 3,505,533 |
| 2020-05-04 | $5.61 | $5.83 | $5.57 | $5.76 | $5.76 | 3,517,348 |
| 2020-05-01 | $6.01 | $6.10 | $5.76 | $5.80 | $5.80 | 4,007,093 |
| 2020-04-30 | $6.03 | $6.26 | $5.92 | $6.25 | $6.25 | 8,288,729 |
| 2020-04-29 | $5.95 | $6.13 | $5.85 | $6.04 | $6.04 | 4,265,364 |
| 2020-04-28 | $5.68 | $5.91 | $5.55 | $5.80 | $5.80 | 2,796,048 |
| 2020-04-27 | $5.60 | $5.75 | $5.45 | $5.70 | $5.70 | 2,623,468 |
| 2020-04-24 | $5.65 | $5.79 | $5.49 | $5.54 | $5.54 | 2,650,184 |
| 2020-04-23 | $5.72 | $5.78 | $5.56 | $5.75 | $5.75 | 2,923,300 |
| 2020-04-22 | $5.44 | $5.71 | $5.44 | $5.64 | $5.64 | 3,804,762 |
| 2020-04-21 | $5.69 | $5.78 | $5.48 | $5.55 | $5.55 | 2,907,746 |
| 2020-04-20 | $6.00 | $6.13 | $5.74 | $5.76 | $5.76 | 4,634,168 |
| 2020-04-17 | $5.78 | $6.24 | $5.78 | $6.10 | $6.10 | 3,994,302 |
| 2020-04-16 | $5.70 | $5.76 | $5.62 | $5.70 | $5.70 | 3,534,828 |
| 2020-04-15 | $5.71 | $5.77 | $5.58 | $5.71 | $5.71 | 3,425,626 |
| 2020-04-14 | $5.51 | $5.67 | $5.42 | $5.60 | $5.60 | 4,106,669 |
| 2020-04-09 | $5.58 | $5.78 | $5.51 | $5.56 | $5.56 | 3,282,551 |
| 2020-04-08 | $5.19 | $5.52 | $5.19 | $5.44 | $5.44 | 9,025,264 |
| 2020-04-07 | $5.27 | $5.47 | $5.16 | $5.25 | $5.25 | 7,662,487 |
| 2020-04-06 | $5.01 | $5.31 | $5.00 | $5.11 | $5.11 | 4,404,013 |
| 2020-04-03 | $5.44 | $5.49 | $5.00 | $5.00 | $5.00 | 5,209,119 |
| 2020-04-02 | $5.58 | $5.66 | $5.44 | $5.45 | $5.45 | 5,396,998 |
| 2020-04-01 | $5.50 | $5.87 | $5.50 | $5.70 | $5.70 | 4,751,607 |
| 2020-03-31 | $5.98 | $6.18 | $5.42 | $5.51 | $5.51 | 6,595,810 |
| 2020-03-30 | $5.32 | $5.96 | $5.17 | $5.96 | $5.96 | 5,209,273 |
| 2020-03-27 | $5.45 | $5.54 | $5.22 | $5.32 | $5.32 | 5,821,358 |
| 2020-03-26 | $5.20 | $5.32 | $4.92 | $5.27 | $5.27 | 5,161,080 |
| 2020-03-25 | $5.35 | $5.70 | $4.97 | $5.22 | $5.22 | 6,966,772 |
| 2020-03-24 | $4.31 | $5.23 | $4.24 | $5.15 | $5.15 | 6,452,133 |
| 2020-03-23 | $4.42 | $4.73 | $3.51 | $4.33 | $4.33 | 11,876,470 |
| 2020-03-20 | $5.24 | $5.60 | $4.81 | $5.26 | $5.26 | 9,611,705 |
| 2020-03-19 | $5.30 | $5.30 | $4.87 | $5.10 | $5.10 | 9,583,292 |
| 2020-03-18 | $5.22 | $5.39 | $4.85 | $5.05 | $5.05 | 8,532,398 |
| 2020-03-17 | $4.83 | $5.65 | $4.82 | $5.38 | $5.38 | 20,483,522 |
| 2020-03-16 | $5.57 | $5.59 | $4.73 | $4.98 | $4.98 | 20,485,598 |
| 2020-03-13 | $5.91 | $6.34 | $5.62 | $6.10 | $6.10 | 13,438,385 |
| 2020-03-12 | $6.78 | $6.98 | $6.10 | $6.10 | $6.10 | 9,307,601 |
| 2020-03-11 | $7.25 | $7.32 | $6.96 | $6.99 | $6.99 | 7,092,190 |
| 2020-03-10 | $7.04 | $7.19 | $6.81 | $7.19 | $7.19 | 8,689,991 |
| 2020-03-09 | $7.40 | $7.54 | $7.17 | $7.30 | $7.30 | 8,179,370 |
| 2020-03-06 | $7.86 | $7.89 | $7.61 | $7.65 | $7.65 | 5,707,297 |
| 2020-03-05 | $8.28 | $8.36 | $7.92 | $7.98 | $7.98 | 6,743,323 |
| 2020-03-04 | $7.90 | $8.27 | $7.90 | $8.13 | $8.13 | 5,145,036 |
| 2020-03-03 | $8.10 | $8.30 | $8.07 | $8.19 | $8.19 | 6,444,830 |
| 2020-03-02 | $7.87 | $7.91 | $7.79 | $7.90 | $7.90 | 4,230,459 |
| 2020-02-28 | $7.90 | $8.23 | $7.81 | $8.02 | $8.02 | 7,275,549 |
| 2020-02-27 | $7.90 | $8.18 | $7.90 | $8.15 | $8.15 | 5,077,698 |
| 2020-02-26 | $8.00 | $8.07 | $7.92 | $7.97 | $7.97 | 2,750,467 |
| 2020-02-25 | $8.15 | $8.23 | $8.07 | $8.14 | $8.14 | 3,506,425 |
| 2020-02-24 | $8.32 | $8.35 | $8.27 | $8.30 | $8.30 | 3,433,856 |
| 2020-02-21 | $8.42 | $8.50 | $8.37 | $8.37 | $8.37 | 2,013,280 |
| 2020-02-20 | $8.50 | $8.50 | $8.35 | $8.37 | $8.37 | 1,535,675 |
| 2020-02-19 | $8.43 | $8.54 | $8.41 | $8.50 | $8.50 | 1,878,915 |
| 2020-02-18 | $8.40 | $8.45 | $8.36 | $8.41 | $8.41 | 1,404,042 |
| 2020-02-14 | $8.34 | $8.45 | $8.30 | $8.41 | $8.41 | 1,998,440 |
| 2020-02-13 | $8.39 | $8.44 | $8.31 | $8.33 | $8.33 | 1,820,602 |
| 2020-02-12 | $8.37 | $8.49 | $8.35 | $8.40 | $8.40 | 2,473,255 |
| 2020-02-11 | $8.25 | $8.42 | $8.24 | $8.37 | $8.37 | 2,389,891 |
| 2020-02-10 | $8.25 | $8.26 | $8.18 | $8.22 | $8.22 | 7,877,820 |
| 2020-02-07 | $8.20 | $8.24 | $8.16 | $8.20 | $8.20 | 2,217,160 |
| 2020-02-06 | $8.21 | $8.22 | $8.14 | $8.22 | $8.22 | 2,083,817 |
| 2020-02-05 | $8.13 | $8.17 | $8.06 | $8.15 | $8.15 | 2,455,662 |
| 2020-02-04 | $8.05 | $8.14 | $8.03 | $8.09 | $8.09 | 3,282,337 |
| 2020-02-03 | $7.98 | $8.06 | $7.93 | $8.03 | $8.03 | 2,364,487 |
| 2020-01-31 | $8.12 | $8.21 | $8.08 | $8.13 | $8.13 | 4,081,751 |
| 2020-01-30 | $8.17 | $8.20 | $8.04 | $8.07 | $8.07 | 1,957,424 |
| 2020-01-29 | $8.07 | $8.17 | $8.05 | $8.15 | $8.15 | 8,436,361 |
| 2020-01-28 | $7.82 | $8.05 | $7.82 | $8.00 | $8.00 | 2,681,018 |
| 2020-01-24 | $8.06 | $8.08 | $7.96 | $7.97 | $7.97 | 1,123,612 |
| 2020-01-23 | $8.08 | $8.08 | $7.93 | $8.00 | $8.00 | 3,876,553 |
| 2020-01-22 | $8.05 | $8.12 | $8.00 | $8.06 | $8.06 | 3,396,318 |
| 2020-01-21 | $8.15 | $8.19 | $8.02 | $8.05 | $8.05 | 2,125,389 |
| 2020-01-17 | $8.36 | $8.36 | $8.18 | $8.18 | $8.18 | 2,954,134 |
| 2020-01-16 | $8.40 | $8.40 | $8.30 | $8.32 | $8.32 | 2,024,933 |
| 2020-01-15 | $8.20 | $8.31 | $8.17 | $8.28 | $8.28 | 1,909,848 |
| 2020-01-14 | $8.08 | $8.21 | $8.07 | $8.17 | $8.17 | 2,405,839 |
| 2020-01-13 | $8.10 | $8.17 | $8.05 | $8.07 | $8.07 | 1,529,437 |
| 2020-01-10 | $8.10 | $8.14 | $8.08 | $8.10 | $8.10 | 2,295,049 |
| 2020-01-09 | $8.12 | $8.12 | $8.03 | $8.07 | $8.07 | 1,994,914 |
| 2020-01-08 | $8.05 | $8.06 | $7.90 | $8.00 | $8.00 | 2,335,051 |
| 2020-01-07 | $8.10 | $8.14 | $8.01 | $8.05 | $8.05 | 1,448,992 |
| 2020-01-06 | $7.85 | $8.07 | $7.83 | $8.03 | $8.03 | 2,573,123 |
| 2020-01-03 | $8.00 | $8.00 | $7.86 | $7.90 | $7.90 | 1,328,745 |
| 2020-01-02 | $7.80 | $7.92 | $7.79 | $7.84 | $7.84 | 1,043,713 |
| 2019-12-31 | $7.87 | $7.95 | $7.82 | $7.83 | $7.83 | 1,332,831 |
| 2019-12-30 | $7.98 | $8.02 | $7.87 | $7.98 | $7.98 | 833,897 |
| 2019-12-27 | $7.98 | $8.04 | $7.91 | $7.96 | $7.96 | 1,152,582 |
| 2019-12-24 | $7.95 | $8.05 | $7.95 | $8.02 | $8.02 | 1,511,787 |
| 2019-12-23 | $7.90 | $8.01 | $7.86 | $7.97 | $7.97 | 2,504,200 |
| 2019-12-20 | $7.75 | $7.88 | $7.69 | $7.85 | $7.85 | 4,593,521 |
| 2019-12-19 | $7.73 | $7.79 | $7.68 | $7.71 | $7.71 | 3,891,050 |
| 2019-12-18 | $7.75 | $7.77 | $7.67 | $7.72 | $7.72 | 2,937,927 |
| 2019-12-17 | $7.78 | $7.82 | $7.68 | $7.70 | $7.70 | 4,213,127 |
| 2019-12-16 | $7.59 | $7.73 | $7.51 | $7.70 | $7.70 | 2,990,176 |
| 2019-12-13 | $7.69 | $7.72 | $7.50 | $7.51 | $7.51 | 5,867,067 |
| 2019-12-12 | $7.70 | $7.77 | $7.64 | $7.68 | $7.68 | 3,931,196 |
| 2019-12-11 | $7.66 | $7.66 | $7.54 | $7.64 | $7.64 | 3,439,455 |
| 2019-12-10 | $7.65 | $7.74 | $7.55 | $7.59 | $7.59 | 2,069,781 |
| 2019-12-09 | $7.66 | $7.70 | $7.59 | $7.68 | $7.68 | 2,009,096 |
| 2019-12-06 | $7.60 | $7.66 | $7.56 | $7.66 | $7.66 | 4,126,933 |
| 2019-12-05 | $7.56 | $7.59 | $7.43 | $7.54 | $7.54 | 5,104,364 |
| 2019-12-04 | $7.50 | $7.53 | $7.40 | $7.48 | $7.48 | 8,213,921 |
| 2019-12-03 | $7.50 | $7.63 | $7.49 | $7.52 | $7.52 | 5,798,363 |
| 2019-12-02 | $7.57 | $7.65 | $7.52 | $7.58 | $7.58 | 3,369,963 |
| 2019-11-29 | $7.77 | $7.77 | $7.62 | $7.65 | $7.65 | 3,379,384 |
| 2019-11-27 | $7.91 | $8.01 | $7.79 | $7.85 | $7.85 | 6,146,519 |
| 2019-11-26 | $7.94 | $7.99 | $7.88 | $7.93 | $7.93 | 5,959,571 |
| 2019-11-25 | $7.30 | $7.86 | $7.30 | $7.85 | $7.85 | 10,628,836 |
| 2019-11-20 | $7.70 | $7.74 | $7.60 | $7.64 | $7.64 | 1,542,645 |
| 2019-11-19 | $7.71 | $7.84 | $7.68 | $7.84 | $7.84 | 1,523,842 |
| 2019-11-18 | $7.77 | $7.80 | $7.70 | $7.74 | $7.74 | 954,089 |
| 2019-11-15 | $7.82 | $7.90 | $7.69 | $7.75 | $7.75 | 6,833,542 |
| 2019-11-14 | $7.76 | $7.87 | $7.76 | $7.81 | $7.81 | 4,359,431 |
| 2019-11-13 | $7.79 | $7.84 | $7.75 | $7.79 | $7.79 | 2,264,455 |
| 2019-11-12 | $7.84 | $7.89 | $7.78 | $7.81 | $7.81 | 1,217,341 |
| 2019-11-11 | $7.79 | $7.93 | $7.76 | $7.86 | $7.86 | 1,236,187 |
| 2019-11-08 | $7.83 | $7.87 | $7.73 | $7.75 | $7.75 | 3,370,180 |
| 2019-11-07 | $7.81 | $7.88 | $7.75 | $7.85 | $7.85 | 3,949,935 |
| 2019-11-06 | $8.02 | $8.11 | $7.82 | $7.83 | $7.83 | 2,218,762 |
| 2019-11-05 | $8.09 | $8.15 | $7.96 | $8.05 | $8.05 | 1,379,329 |
| 2019-11-04 | $8.23 | $8.25 | $8.09 | $8.13 | $8.13 | 1,097,928 |
| 2019-11-01 | $8.06 | $8.21 | $8.03 | $8.15 | $8.15 | 1,322,454 |
| 2019-10-31 | $8.04 | $8.10 | $7.95 | $8.03 | $8.03 | 13,183,712 |
| 2019-10-30 | $8.05 | $8.08 | $7.95 | $8.02 | $8.02 | 2,254,137 |
| 2019-10-29 | $8.26 | $8.28 | $8.02 | $8.07 | $8.07 | 2,311,337 |
| 2019-10-28 | $8.26 | $8.26 | $8.14 | $8.22 | $8.22 | 1,888,242 |
| 2019-10-25 | $8.39 | $8.41 | $8.19 | $8.23 | $8.23 | 1,512,742 |
| 2019-10-24 | $8.46 | $8.47 | $8.33 | $8.36 | $8.36 | 1,158,454 |
| 2019-10-23 | $8.37 | $8.44 | $8.25 | $8.42 | $8.42 | 3,827,351 |
| 2019-10-22 | $8.28 | $8.36 | $8.16 | $8.33 | $8.33 | 1,511,344 |
| 2019-10-21 | $8.16 | $8.28 | $8.02 | $8.27 | $8.27 | 1,453,800 |
| 2019-10-18 | $8.23 | $8.29 | $8.20 | $8.27 | $8.27 | 2,027,622 |
| 2019-10-17 | $8.20 | $8.34 | $8.16 | $8.27 | $8.27 | 1,486,876 |
| 2019-10-16 | $8.08 | $8.17 | $8.03 | $8.15 | $8.15 | 1,316,875 |
| 2019-10-15 | $7.99 | $8.11 | $7.97 | $8.05 | $8.05 | 1,081,133 |
| 2019-10-14 | $8.05 | $8.12 | $7.94 | $7.99 | $7.99 | 2,896,299 |
| 2019-10-11 | $8.26 | $8.28 | $8.04 | $8.04 | $8.04 | 1,844,545 |
| 2019-10-10 | $8.38 | $8.38 | $8.19 | $8.20 | $8.20 | 2,198,977 |
| 2019-10-09 | $8.10 | $8.40 | $8.05 | $8.37 | $8.37 | 3,165,401 |
| 2019-10-08 | $8.10 | $8.16 | $8.03 | $8.09 | $8.09 | 1,123,072 |
| 2019-10-07 | $8.01 | $8.04 | $7.89 | $8.04 | $8.04 | 623,735 |
| 2019-10-04 | $7.87 | $8.01 | $7.85 | $8.00 | $8.00 | 1,608,891 |
| 2019-10-03 | $7.80 | $7.89 | $7.80 | $7.86 | $7.86 | 3,826,058 |
| 2019-10-02 | $7.96 | $8.04 | $7.88 | $7.93 | $7.93 | 3,932,515 |
| 2019-10-01 | $7.80 | $7.96 | $7.80 | $7.95 | $7.95 | 2,704,264 |
| 2019-09-30 | $7.83 | $7.84 | $7.73 | $7.80 | $7.80 | 1,654,814 |
| 2019-09-27 | $7.82 | $7.86 | $7.72 | $7.77 | $7.77 | 1,474,891 |
| 2019-09-26 | $7.75 | $7.83 | $7.73 | $7.81 | $7.81 | 3,852,094 |
| 2019-09-25 | $8.05 | $8.08 | $7.86 | $7.87 | $7.87 | 3,687,749 |
| 2019-09-24 | $7.92 | $8.00 | $7.88 | $7.95 | $7.95 | 1,381,562 |
| 2019-09-23 | $7.86 | $7.97 | $7.80 | $7.89 | $7.89 | 998,869 |
| 2019-09-20 | $7.93 | $8.03 | $7.86 | $7.91 | $7.91 | 1,782,559 |
| 2019-09-19 | $7.77 | $7.92 | $7.77 | $7.86 | $7.86 | 3,599,916 |
| 2019-09-18 | $7.87 | $7.95 | $7.74 | $7.75 | $7.75 | 1,998,059 |
| 2019-09-17 | $7.53 | $7.74 | $7.53 | $7.70 | $7.70 | 3,356,338 |
| 2019-09-16 | $7.57 | $7.69 | $7.52 | $7.64 | $7.64 | 2,615,860 |
| 2019-09-13 | $7.91 | $7.99 | $7.75 | $7.78 | $7.78 | 3,768,374 |
| 2019-09-12 | $7.78 | $7.90 | $7.74 | $7.77 | $7.77 | 1,912,339 |
| 2019-09-11 | $7.97 | $8.08 | $7.70 | $7.76 | $7.76 | 3,319,707 |
| 2019-09-10 | $8.26 | $8.27 | $8.01 | $8.06 | $8.06 | 3,922,791 |
| 2019-09-09 | $8.46 | $8.49 | $8.28 | $8.30 | $8.30 | 2,741,208 |
| 2019-09-06 | $8.40 | $8.45 | $8.33 | $8.41 | $8.41 | 1,355,264 |
| 2019-09-05 | $8.35 | $8.35 | $8.22 | $8.28 | $8.28 | 1,696,469 |
| 2019-09-04 | $8.30 | $8.30 | $8.16 | $8.24 | $8.24 | 1,776,305 |
| 2019-09-03 | $8.37 | $8.43 | $8.29 | $8.34 | $8.34 | 1,473,196 |
| 2019-08-30 | $8.55 | $8.58 | $8.38 | $8.50 | $8.50 | 3,135,282 |
| 2019-08-29 | $8.36 | $8.56 | $8.18 | $8.52 | $8.52 | 2,567,395 |
| 2019-08-28 | $8.25 | $8.36 | $8.14 | $8.34 | $8.34 | 3,193,528 |
| 2019-08-27 | $8.27 | $8.30 | $8.07 | $8.13 | $8.13 | 1,924,782 |
| 2019-08-26 | $7.98 | $8.20 | $7.98 | $8.17 | $8.17 | 6,464,288 |
| 2019-08-23 | $8.09 | $8.14 | $7.98 | $8.14 | $8.14 | 6,601,050 |
| 2019-08-22 | $8.18 | $8.18 | $7.99 | $8.03 | $8.03 | 1,043,928 |
| 2019-08-21 | $8.06 | $8.15 | $8.02 | $8.10 | $8.10 | 4,416,556 |
| 2019-08-20 | $8.10 | $8.17 | $8.03 | $8.08 | $8.08 | 996,181 |
| 2019-08-19 | $8.14 | $8.16 | $7.96 | $8.04 | $8.04 | 734,257 |
| 2019-08-16 | $7.94 | $8.04 | $7.90 | $7.99 | $7.99 | 1,177,008 |
| 2019-08-15 | $8.04 | $8.12 | $7.99 | $7.99 | $7.99 | 1,813,595 |
| 2019-08-14 | $8.28 | $8.29 | $8.11 | $8.13 | $8.13 | 1,343,232 |
| 2019-08-13 | $8.12 | $8.25 | $8.11 | $8.23 | $8.23 | 932,310 |
| 2019-08-12 | $8.09 | $8.25 | $8.08 | $8.16 | $8.16 | 830,457 |
| 2019-08-09 | $8.20 | $8.26 | $8.08 | $8.13 | $8.13 | 1,466,279 |
| 2019-08-08 | $8.21 | $8.33 | $7.98 | $8.16 | $8.16 | 1,372,750 |
| 2019-08-07 | $7.90 | $8.20 | $7.90 | $8.17 | $8.17 | 2,412,999 |
| 2019-08-06 | $7.89 | $8.04 | $7.70 | $7.94 | $7.94 | 2,414,931 |
| 2019-08-05 | $8.45 | $8.47 | $8.03 | $8.08 | $8.08 | 1,757,895 |
| 2019-08-02 | $8.32 | $8.45 | $8.30 | $8.43 | $8.43 | 1,444,669 |
| 2019-08-01 | $8.17 | $8.37 | $8.13 | $8.32 | $8.32 | 1,672,702 |
| 2019-07-31 | $8.15 | $8.26 | $8.12 | $8.19 | $8.19 | 1,911,925 |
| 2019-07-30 | $8.35 | $8.35 | $8.12 | $8.16 | $8.16 | 1,815,657 |
| 2019-07-29 | $8.23 | $8.34 | $8.22 | $8.32 | $8.32 | 1,502,406 |
| 2019-07-26 | $8.23 | $8.27 | $8.12 | $8.21 | $8.21 | 6,976,717 |
| 2019-07-25 | $8.21 | $8.31 | $8.14 | $8.19 | $8.19 | 2,286,961 |
| 2019-07-24 | $7.99 | $8.14 | $7.90 | $8.11 | $8.11 | 2,782,707 |
| 2019-07-23 | $7.89 | $8.00 | $7.86 | $7.96 | $7.96 | 2,786,223 |
| 2019-07-22 | $7.87 | $7.96 | $7.80 | $7.87 | $7.87 | 1,732,230 |
| 2019-07-19 | $7.81 | $7.92 | $7.75 | $7.88 | $7.88 | 1,233,168 |
| 2019-07-18 | $7.75 | $7.93 | $7.75 | $7.87 | $7.87 | 1,992,912 |
| 2019-07-17 | $7.64 | $7.80 | $7.60 | $7.77 | $7.77 | 1,959,519 |
| 2019-07-16 | $7.66 | $7.71 | $7.65 | $7.67 | $7.67 | 2,779,589 |
| 2019-07-15 | $7.68 | $7.70 | $7.63 | $7.66 | $7.66 | 957,782 |
| 2019-07-12 | $7.81 | $7.84 | $7.71 | $7.74 | $7.74 | 2,405,089 |
| 2019-07-11 | $7.88 | $7.94 | $7.82 | $7.88 | $7.88 | 1,961,115 |
| 2019-07-10 | $7.85 | $8.01 | $7.85 | $7.90 | $7.90 | 1,895,611 |
| 2019-07-09 | $8.01 | $8.20 | $7.80 | $7.85 | $7.85 | 2,046,892 |
| 2019-07-08 | $8.15 | $8.17 | $7.98 | $8.00 | $8.00 | 1,459,502 |
| 2019-07-05 | $8.10 | $8.23 | $8.06 | $8.14 | $8.14 | 1,905,538 |
| 2019-07-03 | $7.85 | $8.03 | $7.83 | $7.99 | $7.99 | 1,676,070 |
| 2019-07-02 | $7.94 | $8.01 | $7.87 | $7.89 | $7.89 | 1,313,933 |
| 2019-07-01 | $7.94 | $7.97 | $7.82 | $7.91 | $7.91 | 3,666,393 |
| 2019-06-28 | $7.89 | $7.91 | $7.80 | $7.84 | $7.84 | 2,240,728 |
| 2019-06-27 | $7.97 | $8.00 | $7.85 | $7.89 | $7.89 | 1,656,472 |
| 2019-06-26 | $7.87 | $8.02 | $7.87 | $7.97 | $7.97 | 6,477,577 |
| 2019-06-25 | $8.04 | $8.07 | $7.86 | $7.97 | $7.97 | 3,120,049 |
| 2019-06-24 | $8.14 | $8.22 | $8.10 | $8.14 | $8.14 | 2,015,619 |
| 2019-06-21 | $8.27 | $8.27 | $8.13 | $8.14 | $8.14 | 5,422,407 |
| 2019-06-20 | $8.02 | $8.19 | $7.93 | $8.19 | $8.19 | 2,988,159 |
| 2019-06-19 | $8.16 | $8.16 | $7.85 | $7.99 | $7.99 | 2,358,787 |
| 2019-06-18 | $7.76 | $7.84 | $7.70 | $7.79 | $7.79 | 3,568,496 |
| 2019-06-17 | $7.65 | $7.77 | $7.64 | $7.73 | $7.73 | 1,211,798 |
| 2019-06-14 | $7.66 | $7.70 | $7.58 | $7.61 | $7.61 | 1,568,413 |
| 2019-06-13 | $7.56 | $7.70 | $7.55 | $7.66 | $7.66 | 1,566,729 |
| 2019-06-12 | $7.57 | $7.61 | $7.47 | $7.51 | $7.51 | 2,161,257 |
| 2019-06-11 | $7.35 | $7.42 | $7.31 | $7.41 | $7.41 | 1,925,456 |
| 2019-06-07 | $7.22 | $7.29 | $7.19 | $7.29 | $7.29 | 1,181,628 |
| 2019-06-06 | $7.04 | $7.22 | $7.02 | $7.18 | $7.18 | 1,750,245 |
| 2019-06-05 | $7.09 | $7.09 | $6.97 | $7.01 | $7.01 | 2,004,082 |
| 2019-06-04 | $7.09 | $7.09 | $6.97 | $7.00 | $7.00 | 1,796,285 |
| 2019-06-03 | $7.04 | $7.10 | $7.00 | $7.05 | $7.05 | 1,816,928 |
| 2019-05-31 | $7.13 | $7.16 | $7.00 | $7.08 | $7.08 | 3,310,592 |
| 2019-05-30 | $7.19 | $7.20 | $7.08 | $7.12 | $7.12 | 1,894,822 |
| 2019-05-29 | $7.26 | $7.31 | $7.16 | $7.23 | $7.23 | 1,457,366 |
| 2019-05-28 | $7.31 | $7.38 | $7.25 | $7.32 | $7.32 | 1,840,231 |
| 2019-05-24 | $7.32 | $7.39 | $7.29 | $7.31 | $7.31 | 1,621,010 |
| 2019-05-23 | $7.31 | $7.42 | $7.26 | $7.31 | $7.31 | 1,849,027 |
| 2019-05-22 | $7.20 | $7.25 | $7.17 | $7.25 | $7.25 | 1,089,135 |
| 2019-05-21 | $7.15 | $7.24 | $7.15 | $7.19 | $7.19 | 964,379 |
| 2019-05-20 | $7.40 | $7.47 | $7.20 | $7.22 | $7.22 | 1,622,919 |
| 2019-05-17 | $7.30 | $7.38 | $7.25 | $7.36 | $7.36 | 2,313,149 |
| 2019-05-16 | $7.18 | $7.24 | $7.11 | $7.24 | $7.24 | 2,636,740 |
| 2019-05-15 | $7.23 | $7.26 | $7.14 | $7.16 | $7.16 | 1,595,947 |
| 2019-05-14 | $7.28 | $7.32 | $7.24 | $7.26 | $7.26 | 2,793,952 |
| 2019-05-13 | $7.20 | $7.30 | $7.13 | $7.29 | $7.29 | 1,978,117 |
| 2019-05-10 | $7.07 | $7.18 | $7.06 | $7.16 | $7.16 | 1,394,856 |
| 2019-05-09 | $6.96 | $7.10 | $6.96 | $7.07 | $7.07 | 2,174,259 |
| 2019-05-08 | $6.98 | $7.01 | $6.90 | $6.95 | $6.95 | 1,658,615 |
| 2019-05-07 | $7.16 | $7.17 | $7.04 | $7.06 | $7.06 | 1,222,673 |
| 2019-05-06 | $7.10 | $7.17 | $7.06 | $7.10 | $7.10 | 1,925,123 |
| 2019-05-03 | $7.15 | $7.20 | $7.13 | $7.15 | $7.15 | 1,693,940 |
| 2019-05-02 | $7.07 | $7.16 | $7.07 | $7.13 | $7.13 | 5,117,478 |
| 2019-05-01 | $7.11 | $7.14 | $7.05 | $7.09 | $7.09 | 13,999,440 |
| 2019-04-30 | $7.06 | $7.10 | $7.00 | $7.00 | $7.00 | 1,587,887 |
| 2019-04-26 | $7.20 | $7.20 | $6.93 | $7.11 | $7.11 | 2,639,325 |
| 2019-04-24 | $7.14 | $7.26 | $7.11 | $7.20 | $7.20 | 2,099,193 |
| 2019-04-23 | $7.00 | $7.14 | $6.98 | $7.11 | $7.11 | 1,756,994 |
| 2019-04-18 | $6.95 | $6.99 | $6.90 | $6.97 | $6.97 | 835,887 |
| 2019-04-17 | $6.90 | $6.93 | $6.85 | $6.87 | $6.87 | 1,323,030 |
| 2019-04-15 | $7.05 | $7.05 | $6.92 | $6.96 | $6.96 | 1,117,743 |
| 2019-04-12 | $6.98 | $7.06 | $6.94 | $7.05 | $7.05 | 2,251,642 |
| 2019-04-11 | $7.02 | $7.02 | $6.92 | $6.97 | $6.97 | 1,029,239 |
| 2019-04-10 | $6.93 | $7.04 | $6.93 | $6.99 | $6.99 | 1,930,352 |
| 2019-04-09 | $7.09 | $7.10 | $6.94 | $6.98 | $6.98 | 992,118 |
| 2019-04-08 | $7.04 | $7.12 | $7.01 | $7.11 | $7.11 | 985,959 |
| 2019-04-05 | $7.07 | $7.10 | $7.01 | $7.03 | $7.03 | 1,610,601 |
| 2019-04-04 | $7.20 | $7.20 | $7.05 | $7.08 | $7.08 | 1,647,617 |
| 2019-04-02 | $7.20 | $7.29 | $7.17 | $7.20 | $7.20 | 1,723,994 |
| 2019-04-01 | $7.21 | $7.27 | $7.19 | $7.23 | $7.23 | 2,819,195 |
| 2019-03-29 | $7.25 | $7.27 | $7.20 | $7.22 | $7.22 | 2,829,845 |
| 2019-03-28 | $7.21 | $7.27 | $7.12 | $7.24 | $7.24 | 3,640,295 |
| 2019-03-27 | $7.32 | $7.37 | $7.25 | $7.29 | $7.29 | 3,573,571 |
| 2019-03-26 | $7.13 | $7.38 | $7.08 | $7.32 | $7.32 | 2,847,206 |
| 2019-03-25 | $6.94 | $7.08 | $6.80 | $7.05 | $7.05 | 1,164,069 |
| 2019-03-19 | $7.10 | $7.12 | $7.01 | $7.05 | $7.05 | 1,237,813 |
| 2019-03-18 | $7.10 | $7.12 | $7.06 | $7.07 | $7.07 | 4,730,772 |
| 2019-03-15 | $6.94 | $7.11 | $6.94 | $7.09 | $7.09 | 1,710,207 |
| 2019-03-14 | $6.95 | $6.97 | $6.88 | $6.95 | $6.95 | 956,035 |
| 2019-03-13 | $6.98 | $7.02 | $6.89 | $6.90 | $6.90 | 1,899,115 |
| 2019-03-12 | $7.09 | $7.11 | $7.05 | $7.05 | $7.05 | 1,523,080 |
| 2019-03-11 | $6.96 | $7.08 | $6.96 | $7.03 | $7.03 | 805,775 |
| 2019-03-08 | $7.01 | $7.10 | $7.01 | $7.05 | $7.05 | 2,474,770 |
| 2019-03-07 | $6.95 | $7.09 | $6.92 | $7.06 | $7.06 | 3,896,212 |
| 2019-03-06 | $6.91 | $6.96 | $6.89 | $6.95 | $6.95 | 1,303,223 |
| 2019-03-05 | $6.92 | $6.97 | $6.87 | $6.90 | $6.90 | 1,717,221 |
| 2019-03-04 | $6.88 | $7.00 | $6.88 | $6.96 | $6.96 | 1,505,456 |
| 2019-03-01 | $6.88 | $6.95 | $6.78 | $6.90 | $6.90 | 3,140,222 |
| 2019-02-28 | $7.10 | $7.16 | $7.04 | $7.12 | $7.12 | 2,008,038 |
| 2019-02-27 | $7.15 | $7.26 | $7.11 | $7.12 | $7.12 | 1,588,829 |
| 2019-02-26 | $7.24 | $7.29 | $7.16 | $7.16 | $7.16 | 1,942,608 |
| 2019-02-25 | $7.23 | $7.25 | $7.17 | $7.25 | $7.25 | 1,397,618 |
| 2019-02-22 | $7.14 | $7.28 | $7.12 | $7.23 | $7.23 | 1,272,460 |
| 2019-02-21 | $7.07 | $7.21 | $7.01 | $7.15 | $7.15 | 1,399,156 |
| 2019-02-20 | $7.05 | $7.12 | $6.96 | $7.04 | $7.04 | 984,601 |
| 2019-02-19 | $6.99 | $7.05 | $6.95 | $7.02 | $7.02 | 943,249 |
| 2019-02-15 | $6.98 | $6.98 | $6.88 | $6.97 | $6.97 | 649,401 |
| 2019-02-14 | $6.97 | $7.00 | $6.90 | $6.95 | $6.95 | 921,442 |
| 2019-02-13 | $6.90 | $6.98 | $6.90 | $6.98 | $6.98 | 1,408,832 |
| 2019-02-12 | $6.90 | $6.97 | $6.82 | $6.90 | $6.90 | 1,088,273 |
| 2019-02-11 | $6.86 | $6.88 | $6.81 | $6.85 | $6.85 | 600,180 |
| 2019-02-08 | $6.83 | $6.86 | $6.76 | $6.84 | $6.84 | 1,047,816 |
| 2019-02-07 | $6.72 | $6.83 | $6.72 | $6.81 | $6.81 | 993,489 |
| 2019-02-06 | $6.80 | $6.83 | $6.72 | $6.75 | $6.75 | 982,793 |
| 2019-02-05 | $6.80 | $6.90 | $6.79 | $6.80 | $6.80 | 1,625,665 |
| 2019-02-04 | $6.71 | $6.77 | $6.63 | $6.75 | $6.75 | 940,648 |
| 2019-02-01 | $6.70 | $6.78 | $6.68 | $6.71 | $6.71 | 1,209,780 |
| 2019-01-31 | $6.53 | $6.73 | $6.53 | $6.65 | $6.65 | 1,821,446 |
| 2019-01-30 | $6.49 | $6.54 | $6.42 | $6.52 | $6.52 | 1,230,105 |
| 2019-01-29 | $6.52 | $6.53 | $6.41 | $6.41 | $6.41 | 1,497,013 |
| 2019-01-25 | $6.48 | $6.58 | $6.43 | $6.51 | $6.51 | 1,984,509 |
| 2019-01-24 | $6.42 | $6.46 | $6.37 | $6.42 | $6.42 | 1,278,299 |
| 2019-01-23 | $6.38 | $6.40 | $6.31 | $6.39 | $6.39 | 2,188,087 |
| 2019-01-22 | $6.27 | $6.44 | $6.25 | $6.41 | $6.41 | 1,366,347 |
| 2019-01-18 | $6.27 | $6.30 | $6.22 | $6.26 | $6.26 | 805,484 |
| 2019-01-17 | $6.44 | $6.44 | $6.22 | $6.27 | $6.27 | 1,622,299 |
| 2019-01-16 | $6.24 | $6.34 | $6.18 | $6.30 | $6.30 | 1,234,570 |
| 2019-01-15 | $6.37 | $6.42 | $6.22 | $6.25 | $6.25 | 1,308,795 |
| 2019-01-14 | $6.29 | $6.41 | $6.29 | $6.38 | $6.38 | 1,422,425 |
| 2019-01-11 | $6.33 | $6.36 | $6.00 | $6.33 | $6.33 | 1,362,431 |
| 2019-01-10 | $6.35 | $6.44 | $6.23 | $6.34 | $6.34 | 2,103,319 |
| 2019-01-09 | $6.28 | $6.40 | $6.23 | $6.35 | $6.35 | 1,378,020 |
| 2019-01-08 | $6.30 | $6.36 | $6.21 | $6.24 | $6.24 | 1,338,125 |
| 2019-01-07 | $6.11 | $6.27 | $6.11 | $6.26 | $6.26 | 1,153,196 |
| 2019-01-04 | $6.02 | $6.13 | $5.94 | $6.08 | $6.08 | 1,901,971 |
| 2019-01-03 | $6.10 | $6.15 | $5.98 | $6.11 | $6.11 | 1,693,804 |
| 2019-01-02 | $6.20 | $6.26 | $6.03 | $6.04 | $6.04 | 1,752,165 |
| 2018-12-31 | $6.21 | $6.31 | $6.20 | $6.26 | $6.26 | 1,023,740 |
| 2018-12-28 | $6.09 | $6.26 | $6.09 | $6.24 | $6.24 | 1,492,919 |
| 2018-12-27 | $6.15 | $6.22 | $6.07 | $6.18 | $6.18 | 2,293,202 |
| 2018-12-21 | $6.04 | $6.16 | $5.99 | $6.10 | $6.10 | 4,284,321 |
| 2018-12-20 | $6.25 | $6.36 | $6.15 | $6.20 | $6.20 | 4,710,410 |
| 2018-12-19 | $6.54 | $6.54 | $6.33 | $6.38 | $6.38 | 2,359,803 |
| 2018-12-18 | $6.68 | $6.79 | $6.62 | $6.62 | $6.62 | 2,063,568 |
| 2018-12-17 | $6.66 | $6.83 | $6.66 | $6.81 | $6.81 | 2,173,030 |
| 2018-12-14 | $6.74 | $6.78 | $6.64 | $6.70 | $6.70 | 1,780,731 |
| 2018-12-13 | $6.57 | $6.76 | $6.57 | $6.68 | $6.68 | 6,454,169 |
| 2018-12-12 | $6.57 | $6.60 | $6.50 | $6.54 | $6.54 | 3,935,244 |
| 2018-12-11 | $6.63 | $6.68 | $6.51 | $6.55 | $6.55 | 1,824,869 |
| 2018-12-10 | $6.80 | $6.85 | $6.57 | $6.64 | $6.64 | 3,043,667 |
| 2018-12-07 | $6.79 | $6.95 | $6.78 | $6.93 | $6.93 | 1,368,262 |
| 2018-12-06 | $6.69 | $6.80 | $6.66 | $6.80 | $6.80 | 1,980,352 |
| 2018-12-04 | $6.65 | $6.74 | $6.55 | $6.59 | $6.59 | 1,750,114 |
| 2018-12-03 | $6.71 | $6.82 | $6.60 | $6.65 | $6.65 | 1,903,695 |
| 2018-11-30 | $6.88 | $6.88 | $6.62 | $6.70 | $6.70 | 2,482,444 |
| 2018-11-29 | $6.92 | $6.95 | $6.81 | $6.88 | $6.88 | 1,667,671 |
| 2018-11-28 | $6.96 | $6.98 | $6.88 | $6.93 | $6.93 | 2,027,089 |
| 2018-11-27 | $6.83 | $6.95 | $6.78 | $6.93 | $6.93 | 1,621,008 |
| 2018-11-26 | $6.75 | $6.84 | $6.74 | $6.84 | $6.84 | 1,694,819 |
| 2018-11-23 | $6.77 | $6.80 | $6.70 | $6.76 | $6.76 | 915,372 |
| 2018-11-21 | $6.83 | $6.90 | $6.71 | $6.74 | $6.74 | 1,421,811 |
| 2018-11-20 | $6.70 | $6.90 | $6.70 | $6.88 | $6.88 | 1,575,870 |
| 2018-11-19 | $6.68 | $6.76 | $6.68 | $6.76 | $6.76 | 1,346,353 |
| 2018-11-16 | $6.68 | $6.73 | $6.55 | $6.60 | $6.60 | 1,560,875 |
| 2018-11-15 | $6.60 | $6.70 | $6.54 | $6.69 | $6.69 | 4,585,737 |
| 2018-11-14 | $6.75 | $6.78 | $6.61 | $6.65 | $6.65 | 1,400,818 |
| 2018-11-13 | $6.73 | $6.77 | $6.65 | $6.74 | $6.74 | 1,428,024 |
| 2018-11-12 | $6.71 | $6.80 | $6.65 | $6.80 | $6.80 | 1,671,087 |
| 2018-11-09 | $6.74 | $6.79 | $6.68 | $6.75 | $6.75 | 1,156,320 |
| 2018-11-08 | $6.85 | $6.87 | $6.72 | $6.75 | $6.75 | 1,439,199 |
| 2018-11-07 | $6.68 | $6.75 | $6.57 | $6.74 | $6.74 | 1,348,674 |
| 2018-11-02 | $6.89 | $7.04 | $6.86 | $6.98 | $6.98 | 1,718,261 |
| 2018-11-01 | $6.80 | $7.03 | $6.80 | $7.00 | $7.00 | 2,268,247 |
| 2018-10-31 | $6.70 | $6.85 | $6.69 | $6.83 | $6.83 | 1,785,492 |
| 2018-10-30 | $6.62 | $6.74 | $6.60 | $6.71 | $6.71 | 1,183,252 |
| 2018-10-29 | $6.50 | $6.74 | $6.49 | $6.69 | $6.69 | 957,720 |
| 2018-10-26 | $6.50 | $6.53 | $6.36 | $6.52 | $6.52 | 3,066,783 |
| 2018-10-25 | $6.67 | $6.69 | $6.54 | $6.54 | $6.54 | 2,796,076 |
| 2018-10-24 | $6.80 | $6.84 | $6.71 | $6.77 | $6.77 | 1,635,078 |
| 2018-10-23 | $6.90 | $6.97 | $6.82 | $6.84 | $6.84 | 2,394,296 |
| 2018-10-22 | $6.69 | $6.88 | $6.69 | $6.84 | $6.84 | 1,217,578 |
| 2018-10-19 | $6.70 | $6.79 | $6.67 | $6.76 | $6.76 | 1,168,245 |
| 2018-10-18 | $6.62 | $6.70 | $6.62 | $6.69 | $6.69 | 1,668,295 |
| 2018-10-17 | $6.48 | $6.63 | $6.47 | $6.60 | $6.60 | 1,813,139 |
| 2018-10-16 | $6.45 | $6.52 | $6.39 | $6.50 | $6.50 | 1,771,167 |
| 2018-10-15 | $6.50 | $6.57 | $6.43 | $6.45 | $6.45 | 1,646,252 |
| 2018-10-12 | $6.49 | $6.59 | $6.43 | $6.54 | $6.54 | 2,006,457 |
| 2018-10-11 | $6.66 | $6.80 | $6.54 | $6.58 | $6.58 | 1,757,156 |
| 2018-10-10 | $6.60 | $6.85 | $6.58 | $6.77 | $6.77 | 2,944,305 |
| 2018-10-09 | $6.67 | $6.70 | $6.59 | $6.66 | $6.66 | 1,810,572 |
| 2018-10-08 | $6.79 | $6.79 | $6.69 | $6.70 | $6.70 | 1,593,041 |
| 2018-10-05 | $6.75 | $6.87 | $6.73 | $6.78 | $6.78 | 2,353,726 |
| 2018-10-04 | $6.75 | $6.86 | $6.68 | $6.83 | $6.83 | 1,696,417 |
| 2018-10-03 | $6.80 | $6.81 | $6.69 | $6.78 | $6.78 | 2,710,732 |
| 2018-10-02 | $6.97 | $7.02 | $6.82 | $6.85 | $6.85 | 3,180,359 |
| 2018-10-01 | $6.99 | $7.01 | $6.85 | $6.94 | $6.94 | 1,257,092 |
| 2018-09-28 | $6.83 | $7.01 | $6.82 | $6.98 | $6.98 | 5,674,364 |
| 2018-09-27 | $6.80 | $6.80 | $6.68 | $6.76 | $6.76 | 1,908,272 |
| 2018-09-26 | $6.84 | $6.84 | $6.76 | $6.79 | $6.79 | 2,365,689 |
| 2018-09-25 | $6.90 | $6.90 | $6.77 | $6.80 | $6.80 | 1,832,564 |
| 2018-09-21 | $7.08 | $7.08 | $6.76 | $6.85 | $6.85 | 5,172,911 |
| 2018-09-20 | $7.05 | $7.11 | $6.95 | $6.97 | $6.97 | 4,108,254 |
| 2018-09-19 | $7.19 | $7.25 | $7.09 | $7.12 | $7.12 | 2,486,016 |
| 2018-09-18 | $7.25 | $7.26 | $7.21 | $7.24 | $7.24 | 8,411,435 |
| 2018-09-17 | $7.04 | $7.21 | $7.00 | $7.20 | $7.20 | 2,070,503 |
| 2018-09-14 | $6.91 | $7.08 | $6.89 | $7.01 | $7.01 | 2,492,907 |
| 2018-09-13 | $6.79 | $6.91 | $6.79 | $6.89 | $6.89 | 4,828,965 |
| 2018-09-12 | $6.70 | $6.78 | $6.60 | $6.78 | $6.78 | 1,976,436 |
| 2018-09-11 | $6.80 | $6.86 | $6.78 | $6.80 | $6.80 | 1,474,154 |
| 2018-09-10 | $6.77 | $6.87 | $6.76 | $6.81 | $6.81 | 1,987,936 |
| 2018-09-07 | $6.69 | $6.80 | $6.65 | $6.78 | $6.78 | 1,974,419 |
| 2018-09-06 | $6.77 | $6.79 | $6.65 | $6.70 | $6.70 | 2,662,351 |
| 2018-09-05 | $6.79 | $6.82 | $6.74 | $6.80 | $6.80 | 1,461,005 |
| 2018-09-04 | $6.77 | $6.82 | $6.72 | $6.80 | $6.80 | 1,061,733 |
| 2018-08-31 | $6.65 | $6.90 | $6.62 | $6.88 | $6.88 | 4,618,645 |
| 2018-08-30 | $6.96 | $6.96 | $6.61 | $6.62 | $6.62 | 5,426,595 |
| 2018-08-29 | $7.19 | $7.19 | $7.00 | $7.05 | $7.05 | 2,373,807 |
| 2018-08-28 | $7.06 | $7.19 | $7.02 | $7.17 | $7.17 | 1,588,539 |
| 2018-08-27 | $7.14 | $7.16 | $7.00 | $7.01 | $7.01 | 2,082,975 |
| 2018-08-24 | $7.08 | $7.15 | $7.03 | $7.13 | $7.13 | 3,283,267 |
| 2018-08-23 | $6.99 | $7.07 | $6.93 | $7.03 | $7.03 | 1,874,596 |
| 2018-08-22 | $6.96 | $6.98 | $6.91 | $6.95 | $6.95 | 1,808,756 |
| 2018-08-21 | $6.96 | $6.98 | $6.88 | $6.95 | $6.95 | 1,627,826 |
| 2018-08-20 | $6.85 | $6.93 | $6.80 | $6.91 | $6.91 | 1,149,957 |
| 2018-08-17 | $6.84 | $6.88 | $6.76 | $6.80 | $6.80 | 1,225,501 |
| 2018-08-16 | $6.85 | $6.86 | $6.79 | $6.80 | $6.80 | 2,508,446 |
| 2018-08-15 | $6.90 | $6.90 | $6.78 | $6.82 | $6.82 | 1,235,149 |
| 2018-08-14 | $6.88 | $6.90 | $6.82 | $6.89 | $6.89 | 1,851,055 |
| 2018-08-13 | $6.75 | $6.84 | $6.73 | $6.80 | $6.80 | 1,032,172 |
| 2018-08-10 | $6.87 | $6.90 | $6.76 | $6.79 | $6.79 | 3,354,268 |
| 2018-08-09 | $6.90 | $6.91 | $6.85 | $6.86 | $6.86 | 1,338,821 |
| 2018-08-08 | $6.85 | $6.96 | $6.85 | $6.85 | $6.85 | 1,466,929 |
| 2018-08-07 | $6.90 | $6.96 | $6.85 | $6.93 | $6.93 | 1,740,988 |
| 2018-08-06 | $6.88 | $6.92 | $6.81 | $6.89 | $6.89 | 1,272,205 |
| 2018-08-03 | $6.77 | $7.01 | $6.75 | $6.88 | $6.88 | 4,988,515 |
| 2018-08-02 | $6.60 | $6.73 | $6.52 | $6.71 | $6.71 | 3,199,524 |
| 2018-08-01 | $6.57 | $6.61 | $6.48 | $6.52 | $6.52 | 1,592,901 |
| 2018-07-31 | $6.58 | $6.60 | $6.48 | $6.54 | $6.54 | 1,771,253 |
| 2018-07-30 | $6.54 | $6.60 | $6.51 | $6.59 | $6.59 | 1,461,405 |
| 2018-07-27 | $6.47 | $6.59 | $6.47 | $6.55 | $6.55 | 2,095,336 |
| 2018-07-26 | $6.47 | $6.50 | $6.37 | $6.44 | $6.44 | 1,600,439 |
| 2018-07-25 | $6.48 | $6.49 | $6.39 | $6.40 | $6.40 | 4,868,360 |
| 2018-07-24 | $6.45 | $6.51 | $6.43 | $6.46 | $6.46 | 2,351,607 |
| 2018-07-23 | $6.47 | $6.49 | $6.37 | $6.41 | $6.41 | 1,504,235 |
| 2018-07-20 | $6.47 | $6.54 | $6.44 | $6.48 | $6.48 | 1,193,379 |
| 2018-07-19 | $6.56 | $6.56 | $6.43 | $6.45 | $6.45 | 1,888,649 |
| 2018-07-18 | $6.61 | $6.64 | $6.54 | $6.55 | $6.55 | 2,629,609 |
| 2018-07-17 | $6.53 | $6.63 | $6.50 | $6.55 | $6.55 | 1,578,184 |
| 2018-07-16 | $6.56 | $6.57 | $6.47 | $6.51 | $6.51 | 1,166,694 |
| 2018-07-13 | $6.49 | $6.52 | $6.45 | $6.49 | $6.49 | 8,349,765 |
| 2018-07-12 | $6.45 | $6.56 | $6.40 | $6.49 | $6.49 | 5,570,228 |
| 2018-07-11 | $6.43 | $6.46 | $6.38 | $6.39 | $6.39 | 2,437,198 |
| 2018-07-10 | $6.47 | $6.48 | $6.35 | $6.39 | $6.39 | 3,265,080 |
| 2018-07-09 | $6.48 | $6.48 | $6.33 | $6.42 | $6.42 | 1,841,417 |
| 2018-07-06 | $6.50 | $6.51 | $6.36 | $6.43 | $6.43 | 2,292,173 |
| 2018-07-05 | $6.51 | $6.51 | $6.45 | $6.48 | $6.48 | 2,008,290 |
| 2018-07-03 | $6.43 | $6.45 | $6.32 | $6.41 | $6.41 | 3,619,095 |
| 2018-07-02 | $6.43 | $6.47 | $6.36 | $6.39 | $6.39 | 17,777,223 |
| 2018-06-29 | $6.52 | $6.53 | $6.42 | $6.43 | $6.43 | 1,955,752 |
| 2018-06-28 | $6.61 | $6.66 | $6.50 | $6.51 | $6.51 | 1,839,729 |
| 2018-06-27 | $6.62 | $6.70 | $6.59 | $6.64 | $6.64 | 3,297,904 |
| 2018-06-26 | $6.67 | $6.67 | $6.52 | $6.63 | $6.63 | 5,878,302 |
| 2018-06-25 | $6.72 | $6.75 | $6.65 | $6.68 | $6.68 | 1,868,426 |
| 2018-06-22 | $6.80 | $6.84 | $6.72 | $6.73 | $6.73 | 2,210,512 |
| 2018-06-21 | $6.94 | $6.94 | $6.75 | $6.80 | $6.80 | 2,735,933 |
| 2018-06-20 | $6.76 | $6.88 | $6.75 | $6.84 | $6.84 | 5,362,211 |
| 2018-06-19 | $6.70 | $6.80 | $6.70 | $6.75 | $6.75 | 5,750,810 |
| 2018-06-18 | $6.60 | $6.69 | $6.60 | $6.66 | $6.66 | 1,722,939 |
| 2018-06-15 | $6.52 | $6.63 | $6.43 | $6.61 | $6.61 | 2,630,236 |
| 2018-06-14 | $6.49 | $6.54 | $6.43 | $6.52 | $6.52 | 1,831,721 |
| 2018-06-13 | $6.34 | $6.52 | $6.32 | $6.50 | $6.50 | 2,616,086 |
| 2018-06-12 | $6.19 | $6.32 | $6.15 | $6.30 | $6.30 | 2,309,607 |
| 2018-06-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2018-06-08 | $6.22 | $6.27 | $6.19 | $6.20 | $6.20 | 1,456,475 |
| 2018-06-07 | $6.22 | $6.32 | $6.19 | $6.29 | $6.29 | 1,428,209 |
| 2018-06-06 | $6.25 | $6.35 | $6.21 | $6.32 | $6.32 | 3,032,374 |
| 2018-06-05 | $6.40 | $6.50 | $6.31 | $6.33 | $6.33 | 2,505,536 |
| 2018-06-04 | $6.60 | $6.66 | $6.48 | $6.57 | $6.57 | 2,064,706 |
| 2018-06-01 | $6.64 | $6.64 | $6.51 | $6.55 | $6.55 | 1,004,617 |
| 2018-05-31 | $6.58 | $6.70 | $6.49 | $6.65 | $6.65 | 4,229,342 |
| 2018-05-30 | $6.55 | $6.62 | $6.51 | $6.53 | $6.53 | 2,864,206 |
| 2018-05-29 | $6.40 | $6.56 | $6.37 | $6.53 | $6.53 | 1,879,658 |
| 2018-05-25 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-05-24 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-05-23 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-05-22 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-05-21 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 28 |
| 2018-05-18 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 40 |
| 2018-05-17 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-05-16 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-05-15 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 10 |
| 2018-05-14 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-05-11 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 100 |
| 2018-05-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-05-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-05-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-05-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-05-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-05-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-05-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-05-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-04-30 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 220 |
| 2018-04-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 68 |
| 2018-04-26 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-04-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-04-24 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-04-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-04-20 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-04-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-04-18 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-04-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-04-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 100 |
| 2018-04-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2018-04-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2018-04-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2018-04-10 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 100 |
| 2018-04-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2018-04-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2018-04-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2018-04-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2018-04-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2018-04-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 100 |
| 2018-03-29 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 37 |
| 2018-03-28 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 427 |
| 2018-03-27 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-03-26 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-03-23 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2018-03-22 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 200 |
| 2018-03-21 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2018-03-20 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2018-03-19 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2018-03-16 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 3,920 |
| 2018-03-15 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-03-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 150 |
| 2018-03-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-03-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-03-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-03-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-03-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-03-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-03-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-03-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-03-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-02-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 4,114 |
| 2018-02-27 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2018-02-26 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2018-02-23 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2018-02-22 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2018-02-21 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2018-02-20 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 1,500 |
| 2018-02-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2018-02-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2018-02-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2018-02-13 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 400 |
| 2018-02-12 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 5,000 |
| 2018-02-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2018-02-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2018-02-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 200 |
| 2018-02-06 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2018-02-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2018-02-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2018-02-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2018-01-31 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2018-01-30 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2018-01-29 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2018-01-26 | $4.80 | $4.80 | $4.74 | $4.74 | $4.74 | 300 |
| 2018-01-25 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2018-01-24 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2018-01-23 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2018-01-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2018-01-19 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2018-01-18 | $4.57 | $4.57 | $4.52 | $4.52 | $4.52 | 320 |
| 2018-01-17 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-01-16 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-01-12 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-01-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-01-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,190 |
| 2018-01-09 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2018-01-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2018-01-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2018-01-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2018-01-03 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2018-01-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2017-12-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 85 |
| 2017-12-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2017-12-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 20 |
| 2017-12-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2017-12-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2017-12-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2017-12-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 55 |
| 2017-12-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2017-12-18 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 100 |
| 2017-12-15 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2017-12-14 | $4.88 | $4.88 | $4.84 | $4.84 | $4.84 | 800 |
| 2017-12-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,000 |
| 2017-12-12 | $4.75 | $4.77 | $4.75 | $4.77 | $4.77 | 1,000 |
| 2017-12-11 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 100 |
| 2017-12-08 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2017-12-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 20 |
| 2017-12-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2017-12-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2017-12-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2017-12-01 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2017-11-30 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2017-11-29 | $4.66 | $4.66 | $4.62 | $4.62 | $4.62 | 512 |
| 2017-11-28 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 220 |
| 2017-11-27 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 82 |
| 2017-11-24 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2017-11-22 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2017-11-21 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2017-11-20 | $4.54 | $4.56 | $4.54 | $4.56 | $4.56 | 300 |
| 2017-11-17 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 210 |
| 2017-11-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-11-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-11-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 400 |
| 2017-11-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 20 |
| 2017-11-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-11-09 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 82 |
| 2017-11-08 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-11-07 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-11-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-11-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-11-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-11-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-31 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 5,000 |
| 2017-10-30 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 54 |
| 2017-10-25 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-24 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-23 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 85 |
| 2017-10-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-19 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-18 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-17 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-11 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-09 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-10-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-29 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-28 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 34 |
| 2017-09-25 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-22 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-19 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-18 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-15 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-11 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-08 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-07 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2017-09-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 120 |
| 2017-09-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2017-09-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2017-08-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2017-08-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2017-08-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 400 |
| 2017-08-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 300 |
| 2017-08-25 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-08-24 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-08-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-08-22 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-08-21 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-08-18 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-08-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-08-16 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 200 |
| 2017-08-15 | $4.48 | $4.48 | $4.45 | $4.45 | $4.45 | 200 |
| 2017-08-14 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-08-11 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-08-10 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-08-09 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-08-08 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-08-07 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-08-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-08-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-08-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 25 |
| 2017-08-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-07-31 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-07-28 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2017-07-27 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 4,942 |
| 2017-07-26 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2017-07-25 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2017-07-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 1,000 |
| 2017-07-21 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2017-07-20 | $4.55 | $4.55 | $4.53 | $4.53 | $4.53 | 3,000 |
| 2017-07-19 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2017-07-18 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2017-07-17 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 200 |
| 2017-07-14 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 840 |
| 2017-07-13 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2017-07-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2017-07-11 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2017-07-10 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 350 |
| 2017-07-07 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2017-07-06 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 100 |
| 2017-07-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-07-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-06-30 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-06-29 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-06-28 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-06-27 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-06-26 | $4.54 | $4.54 | $4.51 | $4.51 | $4.51 | 860 |
| 2017-06-23 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-06-22 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-06-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-06-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-06-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-06-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 200 |
| 2017-06-15 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2017-06-14 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2017-06-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2017-06-12 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2017-06-09 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 200 |
| 2017-06-08 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-06-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-06-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-06-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-06-02 | $4.54 | $4.54 | $4.51 | $4.51 | $4.51 | 200 |
| 2017-06-01 | $4.38 | $4.38 | $4.34 | $4.38 | $4.38 | 300 |
| 2017-05-31 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2017-05-30 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 300 |
| 2017-05-26 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-25 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-23 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-22 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-19 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-17 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-15 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 72 |
| 2017-05-12 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-11 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-10 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-09 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-05-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 20 |
| 2017-04-28 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-04-27 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-04-26 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-04-25 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 200 |
| 2017-04-24 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 68 |
| 2017-04-21 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2017-04-20 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2017-04-19 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2017-04-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2017-04-17 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 300 |
| 2017-04-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-04-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-04-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-04-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-04-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-04-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-04-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-04-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-04-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-03-31 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-03-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-03-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 60 |
| 2017-03-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2017-03-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 120 |
| 2017-03-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-03-23 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 100 |
| 2017-03-22 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 100 |
| 2017-03-21 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2017-03-20 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2017-03-17 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2017-03-16 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2017-03-15 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2017-03-14 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2017-03-13 | $3.56 | $3.56 | $3.48 | $3.48 | $3.48 | 420 |
| 2017-03-10 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-03-09 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-03-08 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-03-07 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 80 |
| 2017-03-06 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 120 |
| 2017-03-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 550 |
| 2017-03-02 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2017-03-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2017-02-28 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2017-02-27 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2017-02-24 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2017-02-23 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2017-02-22 | $3.92 | $3.92 | $3.77 | $3.77 | $3.77 | 2,000 |
| 2017-02-21 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-02-17 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-02-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-02-15 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-02-14 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2017-02-13 | $4.01 | $4.01 | $3.92 | $3.92 | $3.92 | 360 |
| 2017-02-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 30 |
| 2017-02-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2017-02-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 200 |
| 2017-02-07 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2017-02-06 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2017-02-03 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 200 |
| 2017-02-02 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2017-02-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2017-01-31 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 200 |
| 2017-01-30 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2017-01-27 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2017-01-26 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 200 |
| 2017-01-25 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-01-24 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-01-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2017-01-20 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 44 |
| 2017-01-19 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 200 |
| 2017-01-18 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 400 |
| 2017-01-17 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 20 |
| 2017-01-13 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2017-01-12 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2017-01-11 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 1 |
| 2017-01-10 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2017-01-09 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2017-01-06 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2017-01-05 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 1,045 |
| 2017-01-04 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 44 |
| 2017-01-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2016-12-30 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2016-12-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2016-12-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2016-12-27 | $3.52 | $3.52 | $3.45 | $3.45 | $3.45 | 400 |
| 2016-12-23 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-22 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-21 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-20 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-19 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-16 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 80 |
| 2016-12-15 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-14 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 20 |
| 2016-12-13 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-12 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 40 |
| 2016-12-09 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-08 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-07 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-06 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-05 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-02 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-12-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2016-11-30 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 1,201 |
| 2016-11-29 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-11-28 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-11-25 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-11-23 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-11-22 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-11-21 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 100 |
| 2016-11-18 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2016-11-17 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2016-11-16 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 25 |
| 2016-11-15 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2016-11-14 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2016-11-11 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2016-11-10 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2016-11-09 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 400 |
| 2016-11-08 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-11-07 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-11-04 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 1 |
| 2016-11-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 20 |
| 2016-11-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-11-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-31 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-28 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 25 |
| 2016-10-27 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-26 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-25 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 20 |
| 2016-10-24 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-21 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-20 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-19 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-18 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-17 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-14 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-13 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2016-10-12 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 20 |
| 2016-10-11 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 50 |
| 2016-10-10 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 105 |
| 2016-10-07 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 50 |
| 2016-10-06 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-10-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-10-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-10-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-09-30 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 200 |
| 2016-09-29 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2016-09-28 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2016-09-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2016-09-26 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2016-09-23 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 300 |
| 2016-09-22 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2016-09-21 | $3.59 | $3.63 | $3.59 | $3.63 | $3.63 | 1,020 |
| 2016-09-20 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 580 |
| 2016-09-19 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 120 |
| 2016-09-16 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2016-09-15 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2016-09-14 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 160 |
| 2016-09-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 1 |
| 2016-09-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2016-09-09 | $3.93 | $3.93 | $3.87 | $3.87 | $3.87 | 200 |
| 2016-09-08 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-09-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-09-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-09-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-09-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-31 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 20 |
| 2016-08-30 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-29 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-26 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-25 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-24 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 40 |
| 2016-08-23 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-22 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-19 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-18 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-17 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-16 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-15 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-12 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-11 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-10 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-09 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-08 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2016-08-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 2,262 |
| 2016-08-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 20 |
| 2016-07-29 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 40 |
| 2016-07-28 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2016-07-27 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2016-07-26 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 11,640 |
| 2016-07-25 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-07-22 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-07-21 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 200 |
| 2016-07-20 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 500 |
| 2016-07-19 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2016-07-18 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2016-07-15 | $4.05 | $4.05 | $3.96 | $3.96 | $3.96 | 12,200 |
| 2016-07-14 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 77 |
| 2016-07-13 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-07-12 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-07-11 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-07-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-07-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 100 |
| 2016-07-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-07-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-07-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-06-30 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-06-29 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-06-28 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-06-27 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-06-24 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-06-23 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2016-06-22 | $4.02 | $4.03 | $4.02 | $4.03 | $4.03 | 467 |
| 2016-06-21 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-06-20 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 20 |
| 2016-06-17 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-06-16 | $3.77 | $3.78 | $3.70 | $3.70 | $3.70 | 1,100 |
| 2016-06-15 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 33 |
| 2016-06-14 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2016-06-13 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2016-06-10 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2016-06-09 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2016-06-08 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2016-06-07 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 12,300 |
| 2016-06-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-06-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-06-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-06-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-05-31 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-05-27 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-05-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-05-25 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-05-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-05-23 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-05-20 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-05-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 200 |
| 2016-05-18 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 2,600 |
| 2016-05-17 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 20 |
| 2016-05-16 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-05-13 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-05-12 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-05-11 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 3 |
| 2016-05-10 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 23 |
| 2016-05-09 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-05-06 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-05-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-05-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2016-05-03 | $3.76 | $3.76 | $3.73 | $3.73 | $3.73 | 200 |
| 2016-05-02 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-29 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-28 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-27 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 33 |
| 2016-04-26 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-25 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-22 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-21 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-20 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-19 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-18 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-15 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-14 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-13 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-12 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-11 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2016-04-08 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 600 |
| 2016-04-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-04-06 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-04-05 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-04-04 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-04-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-31 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-30 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-29 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-28 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-24 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-23 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-22 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-21 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-18 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-17 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-16 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-15 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-03-14 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 125 |
| 2016-03-11 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2016-03-10 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2016-03-09 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2016-03-08 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 16 |
| 2016-03-07 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2016-03-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2016-03-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2016-03-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2016-03-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 1,000 |
| 2016-02-29 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2016-02-26 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 10 |
| 2016-02-25 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 200 |
| 2016-02-24 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2016-02-23 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 60 |
| 2016-02-22 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2016-02-19 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2016-02-18 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2016-02-17 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2016-02-16 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2016-02-12 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 200 |
| 2016-02-11 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2016-02-10 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2016-02-09 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2016-02-08 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2016-02-05 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2016-02-04 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2016-02-03 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2016-02-02 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2016-02-01 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 1,000 |
| 2016-01-29 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 300 |
| 2016-01-28 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2016-01-27 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2016-01-26 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2016-01-25 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 200 |
| 2016-01-22 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-01-21 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-01-20 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-01-19 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-01-15 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-01-14 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2016-01-13 | $2.92 | $2.92 | $2.77 | $2.77 | $2.77 | 495 |
| 2016-01-12 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2016-01-11 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2016-01-08 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 550 |
| 2016-01-07 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 275 |
| 2016-01-06 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2016-01-05 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2016-01-04 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2015-12-31 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2015-12-30 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2015-12-29 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 20 |
| 2015-12-28 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 100 |
| 2015-12-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2015-12-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 10 |
| 2015-12-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2015-12-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2015-12-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2015-12-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2015-12-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 350 |
| 2015-12-15 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2015-12-14 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2015-12-11 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2015-12-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 641 |
| 2015-12-09 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2015-12-08 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2015-12-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 200 |
| 2015-12-04 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2015-12-03 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 2,734 |
| 2015-12-02 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 1 |
| 2015-12-01 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2015-11-30 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2015-11-27 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2015-11-25 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2015-11-24 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 792 |
| 2015-11-23 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 13 |
| 2015-11-20 | $2.95 | $3.01 | $2.95 | $3.01 | $3.01 | 800 |
| 2015-11-19 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2015-11-18 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2015-11-17 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 160 |
| 2015-11-16 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2015-11-13 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2015-11-12 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2015-11-11 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2015-11-10 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2015-11-09 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2015-11-06 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 4,450 |
| 2015-11-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2015-11-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 80 |
| 2015-11-03 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2015-11-02 | $2.86 | $2.86 | $2.85 | $2.85 | $2.85 | 200 |
| 2015-10-30 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2015-10-29 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2015-10-28 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2015-10-27 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2015-10-26 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 500 |
| 2015-10-23 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2015-10-22 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2015-10-21 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 200 |
| 2015-10-20 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 166 |
| 2015-10-19 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 8 |
| 2015-10-16 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2015-10-15 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 100 |
| 2015-10-14 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2015-10-13 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2015-10-12 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2015-10-09 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2015-10-08 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2015-10-07 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2015-10-06 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 1 |
| 2015-10-05 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 208 |
| 2015-10-02 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2015-10-01 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 96 |
| 2015-09-30 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 400 |
| 2015-09-29 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2015-09-28 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2015-09-25 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 420 |
| 2015-09-24 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2015-09-23 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2015-09-22 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2015-09-21 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2015-09-18 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 370 |
| 2015-09-17 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2015-09-16 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 300 |
| 2015-09-15 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2015-09-14 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 300 |
| 2015-09-11 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2015-09-10 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 100 |
| 2015-09-09 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 340 |
| 2015-09-08 | $2.32 | $2.38 | $2.32 | $2.38 | $2.38 | 907 |
| 2015-09-04 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 100 |
| 2015-09-03 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 8 |
| 2015-09-02 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2015-09-01 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2015-08-31 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 200 |
| 2015-08-28 | $2.42 | $2.42 | $2.41 | $2.41 | $2.41 | 300 |
| 2015-08-27 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2015-08-26 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 210 |
| 2015-08-25 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2015-08-24 | $2.44 | $2.44 | $2.41 | $2.41 | $2.41 | 3,880 |
| 2015-08-21 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 100 |
| 2015-08-20 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 240 |
| 2015-08-19 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2015-08-18 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2015-08-17 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2015-08-14 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2015-08-13 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2015-08-12 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 100 |
| 2015-08-11 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2015-08-10 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2015-08-07 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2015-08-06 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2015-08-05 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2015-08-04 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2015-08-03 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2015-07-31 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2015-07-30 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
Atlas Arteria Ltd Stapled Sec (ALX:AU) News Headlines
Recent Atlas Arteria Ltd Stapled Sec (ALX:AU) News
Similar Companies to Atlas Arteria Ltd Stapled Sec (ALX:AU) 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 | -- | -- | -- |