ATC Technology CORP (ATAC) Exchange: NASDAQ
Data as of April 26, 2024
$13.15 ($0.71) 5.71%
ATC Technology CORP - Daily Information
Click for more stock information on ATC Technology CORP.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $12.50 |
| Previous Close | $13.15 |
| High | $13.20 |
| Low | $12.45 |
| Adjusted Open | $12.50 |
| Previous Adjusted Close | $13.15 |
| Adjusted High | $13.20 |
| Adjusted Low | $12.45 |
Invest in ATC Technology CORP (ATAC)
Historical Stock Data for ATC Technology CORP (ATAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-22 | $12.50 | $13.20 | $12.45 | $13.15 | $13.15 | 29,676 |
| 2018-08-21 | $11.70 | $12.68 | $11.70 | $12.44 | $12.44 | 18,926 |
| 2018-08-20 | $12.00 | $12.89 | $11.30 | $11.70 | $11.70 | 51,664 |
| 2018-08-17 | $12.67 | $12.82 | $11.00 | $11.98 | $11.98 | 130,199 |
| 2018-08-16 | $13.49 | $13.59 | $13.00 | $13.01 | $13.01 | 16,702 |
| 2018-08-15 | $13.28 | $14.30 | $12.11 | $13.50 | $13.50 | 111,426 |
| 2018-08-14 | $12.14 | $14.24 | $12.01 | $13.50 | $13.50 | 169,035 |
| 2018-08-13 | $10.59 | $12.04 | $10.48 | $11.96 | $11.96 | 44,557 |
| 2018-08-10 | $10.60 | $10.63 | $10.37 | $10.44 | $10.44 | 12,182 |
| 2018-08-09 | $10.51 | $10.53 | $10.36 | $10.36 | $10.36 | 10,934 |
| 2018-08-08 | $10.56 | $10.56 | $10.20 | $10.25 | $10.25 | 34,300 |
| 2018-08-07 | $10.27 | $10.32 | $10.20 | $10.30 | $10.30 | 15,520 |
| 2018-08-06 | $10.32 | $10.32 | $10.27 | $10.30 | $10.30 | 10,441 |
| 2018-08-03 | $10.30 | $10.30 | $10.24 | $10.25 | $10.25 | 7,007 |
| 2018-08-02 | $10.30 | $10.35 | $10.25 | $10.25 | $10.25 | 20,317 |
| 2018-08-01 | $10.30 | $10.35 | $10.28 | $10.30 | $10.30 | 31,354 |
| 2018-07-31 | $10.30 | $10.30 | $10.26 | $10.27 | $10.27 | 6,992 |
| 2018-07-30 | $10.31 | $10.31 | $10.27 | $10.27 | $10.27 | 23,809 |
| 2018-07-27 | $10.26 | $10.38 | $10.25 | $10.28 | $10.28 | 14,903 |
| 2018-07-26 | $10.29 | $10.29 | $10.21 | $10.25 | $10.25 | 14,948 |
| 2018-07-25 | $10.23 | $10.29 | $10.20 | $10.28 | $10.28 | 14,928 |
| 2018-07-24 | $10.24 | $10.29 | $10.24 | $10.26 | $10.26 | 18,962 |
| 2018-07-23 | $10.25 | $10.28 | $10.20 | $10.27 | $10.27 | 15,160 |
| 2018-07-20 | $10.30 | $10.30 | $10.21 | $10.26 | $10.26 | 56,240 |
| 2018-07-19 | $10.29 | $10.29 | $10.20 | $10.20 | $10.20 | 11,840 |
| 2018-07-18 | $10.29 | $10.30 | $10.11 | $10.24 | $10.24 | 34,338 |
| 2018-07-17 | $10.30 | $10.38 | $10.09 | $10.27 | $10.27 | 50,718 |
| 2018-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2018-07-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2018-07-12 | $10.18 | $10.18 | $10.15 | $10.17 | $10.17 | 28,100 |
| 2018-07-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 529 |
| 2018-07-10 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 300 |
| 2018-07-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 425 |
| 2018-07-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 291 |
| 2018-07-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 125 |
| 2018-07-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 150 |
| 2018-07-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 49 |
| 2018-06-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-06-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2018-06-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-06-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2018-06-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-06-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2018-06-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2018-06-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2018-06-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 8,400 |
| 2018-06-18 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 5,100 |
| 2018-06-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,758 |
| 2018-06-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-06-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-06-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-06-11 | $10.13 | $10.15 | $10.12 | $10.12 | $10.12 | 12,050 |
| 2018-06-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-06-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2018-06-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2018-06-05 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 15,783 |
| 2018-06-04 | $10.00 | $10.13 | $10.00 | $10.04 | $10.04 | 43,358 |
| 2018-06-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,060 |
| 2018-05-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-05-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-05-29 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 1,200 |
| 2018-05-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-05-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-05-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-05-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 300 |
| 2018-05-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 50 |
| 2018-05-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-05-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-05-16 | $10.07 | $10.10 | $10.01 | $10.02 | $10.02 | 8,000 |
| 2018-05-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 24,100 |
| 2018-05-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2018-05-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-05-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-05-09 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 600 |
| 2018-05-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 19 |
| 2018-05-07 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,900 |
| 2018-05-04 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 1,600 |
| 2018-05-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2018-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-05-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-04-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-04-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2018-04-26 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 1,373 |
| 2018-04-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2018-04-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10 |
| 2018-04-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6,100 |
| 2018-04-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2018-04-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 101 |
| 2018-04-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,276 |
| 2018-04-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-11 | $10.08 | $10.08 | $10.04 | $10.05 | $10.05 | 402 |
| 2018-04-10 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 24,433 |
| 2018-04-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 400 |
| 2018-04-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-04-05 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,200 |
| 2018-04-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2018-04-03 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 2,510 |
| 2018-04-02 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 17,436 |
| 2018-03-29 | $9.97 | $9.97 | $9.92 | $9.92 | $9.92 | 2,028 |
| 2018-03-28 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 4,576 |
| 2018-03-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 36 |
| 2018-03-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2018-03-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2018-03-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2018-03-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 30 |
| 2018-03-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2018-03-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,081 |
| 2018-03-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2018-03-15 | $9.96 | $10.00 | $9.95 | $9.95 | $9.95 | 4,300 |
| 2018-03-14 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 4,224 |
| 2018-03-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 10 |
| 2018-03-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2018-03-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 92 |
| 2018-03-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2018-03-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 300 |
| 2018-03-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2018-03-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-03-02 | $9.82 | $9.96 | $9.80 | $9.95 | $9.95 | 7,845 |
| 2018-03-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,992 |
| 2018-02-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-02-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-02-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 28 |
| 2018-02-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-02-22 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 638 |
| 2018-02-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 54 |
| 2018-02-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-02-16 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 569 |
| 2018-02-15 | $9.93 | $10.00 | $9.93 | $9.97 | $9.97 | 16,318 |
| 2018-02-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2018-02-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,528 |
| 2018-02-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
| 2018-02-09 | $9.84 | $9.90 | $9.82 | $9.82 | $9.82 | 180,035 |
| 2018-02-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 561 |
| 2018-02-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 70 |
| 2018-02-06 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 554 |
| 2018-02-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 94 |
| 2018-02-02 | $9.84 | $10.00 | $9.84 | $9.98 | $9.98 | 210,437 |
| 2018-02-01 | $9.98 | $9.98 | $9.82 | $9.82 | $9.82 | 5,829 |
| 2018-01-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2018-01-30 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 500 |
| 2018-01-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2018-01-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2018-01-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2018-01-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 61 |
| 2018-01-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10 |
| 2018-01-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 111 |
| 2018-01-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2018-01-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2018-01-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2018-01-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 683 |
| 2018-01-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 19 |
| 2018-01-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-01-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10 |
| 2018-01-09 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 216,100 |
| 2018-01-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2018-01-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2018-01-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2018-01-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2018-01-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4 |
| 2017-12-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 145 |
| 2017-12-28 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 2,624 |
| 2017-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-12-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-12-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-12-21 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 3,304 |
| 2017-12-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 500 |
| 2017-12-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-12-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4 |
| 2017-12-15 | $9.85 | $9.88 | $9.81 | $9.81 | $9.81 | 27,015 |
| 2017-12-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2017-12-13 | $9.85 | $9.91 | $9.85 | $9.90 | $9.90 | 2,698 |
| 2017-12-12 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 2,198 |
| 2017-12-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,066 |
| 2017-12-08 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 414 |
| 2017-12-07 | $9.78 | $9.82 | $9.75 | $9.80 | $9.80 | 19,821 |
| 2017-12-06 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 200 |
| 2017-12-05 | $9.78 | $9.81 | $9.75 | $9.77 | $9.77 | 19,436 |
| 2017-12-04 | $9.83 | $9.85 | $9.75 | $9.76 | $9.76 | 10,391 |
| 2017-12-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 759 |
| 2017-11-30 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 2,600 |
| 2017-11-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 33 |
| 2017-11-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,020 |
| 2017-11-27 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 3,217 |
| 2017-11-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 49 |
| 2017-11-22 | $12.00 | $12.00 | $9.82 | $9.89 | $9.89 | 990 |
| 2017-11-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2017-11-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-11-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-11-16 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 1,018 |
| 2017-11-15 | $9.81 | $10.00 | $9.81 | $10.00 | $10.00 | 10,104 |
| 2017-11-14 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 1,125 |
| 2017-11-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,500 |
| 2017-11-10 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 9,100 |
| 2017-11-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8,950 |
| 2017-11-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 225 |
| 2017-11-07 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 26,750 |
| 2017-11-06 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 4,700 |
| 2017-11-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-11-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-11-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-30 | $9.80 | $9.82 | $9.78 | $9.81 | $9.81 | 351,000 |
| 2017-10-27 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 4,051 |
| 2017-10-26 | $9.82 | $9.96 | $9.82 | $9.95 | $9.95 | 9,400 |
| 2017-10-25 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 19,705 |
| 2017-10-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,900 |
| 2017-10-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2017-10-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2017-10-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 39,600 |
| 2017-10-18 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 35,700 |
| 2017-10-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 21,500 |
| 2017-10-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2017-10-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-10-12 | $9.82 | $9.82 | $9.76 | $9.79 | $9.79 | 400 |
| 2017-10-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-10 | $9.83 | $9.84 | $9.81 | $9.81 | $9.81 | 6,425 |
| 2017-10-09 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 800 |
| 2017-10-06 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 600 |
| 2017-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,000 |
| 2017-10-04 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 17,385 |
| 2017-10-03 | $9.83 | $9.84 | $9.81 | $9.81 | $9.81 | 3,100 |
| 2017-10-02 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 9,300 |
| 2017-09-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2017-09-28 | $9.83 | $10.02 | $9.82 | $9.82 | $9.82 | 61,600 |
| 2017-09-27 | $9.79 | $9.81 | $9.78 | $9.81 | $9.81 | 36,300 |
| 2017-09-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 500 |
| 2017-09-25 | $9.80 | $9.84 | $9.79 | $9.80 | $9.80 | 59,800 |
| 2017-09-22 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 8,835 |
| 2017-09-21 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 5,700 |
| 2017-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 15,015 |
| 2017-09-19 | $9.78 | $9.83 | $9.78 | $9.78 | $9.78 | 1,200 |
| 2017-09-18 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 3,625 |
| 2017-09-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-09-14 | $9.89 | $9.95 | $9.78 | $9.78 | $9.78 | 3,515 |
| 2017-09-13 | $9.82 | $9.95 | $9.82 | $9.90 | $9.90 | 21,100 |
| 2017-09-12 | $9.78 | $10.11 | $9.77 | $9.82 | $9.82 | 119,390 |
| 2017-09-11 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 5,300 |
| 2017-09-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2017-09-07 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 530,700 |