Buzzi Unicem Spa (BZZFF) Exchange: OTCGREY
Data as of April 26, 2024
$16.40 ($0.00) 0.00%
Buzzi Unicem Spa - Daily Information
Click for more stock information on Buzzi Unicem Spa.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.40 |
| Previous Close | $16.40 |
| High | $16.40 |
| Low | $16.40 |
| Adjusted Open | $16.40 |
| Previous Adjusted Close | $16.40 |
| Adjusted High | $16.40 |
| Adjusted Low | $16.40 |
About Buzzi Unicem Spa (BZZFF)
Buzzi Unicem Spa Non Conv
Invest in Buzzi Unicem Spa (BZZFF)
Historical Stock Data for Buzzi Unicem Spa (BZZFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-01-25 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-13 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-11 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2021-01-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1 |
| 2021-01-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 196 |
| 2020-12-31 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-29 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-28 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-24 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-23 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-22 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-21 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 45 |
| 2020-12-18 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-17 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-16 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-14 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-11 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-10 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-09 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-08 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-07 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-12-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-11-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-11-27 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-11-25 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2020-11-24 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 154 |
| 2020-11-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-19 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-18 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 5 |
| 2020-11-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-16 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 5 |
| 2020-11-13 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-12 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 5 |
| 2020-11-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-09 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-06 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-05 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-04 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-11-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-10-30 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-10-29 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-10-28 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-10-27 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-10-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-10-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-10-22 | $16.00 | $16.15 | $16.00 | $16.15 | $16.15 | 3,468 |
| 2020-10-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 116 |
| 2020-09-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-09-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-09-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-09-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-09-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-09-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 198 |
| 2020-09-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-09-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-09-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-09-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-08-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-08-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-08-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-08-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-08-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 138 |
| 2020-08-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 397 |
| 2020-08-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-08-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-08-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-07-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-07-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-07-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-07-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-07-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-07-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-07-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 128 |
| 2020-07-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 130 |
| 2020-07-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 100 |
| 2020-07-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 90 |
| 2020-07-07 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 100 |
| 2020-07-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 102 |
| 2020-06-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 216 |
| 2020-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 96 |
| 2020-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 89 |
| 2020-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 26 |
| 2020-04-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 362 |
| 2020-04-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 93 |
| 2020-03-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 99 |
| 2020-03-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 616 |
| 2020-03-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 4,000 |
| 2020-03-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,195 |
| 2020-03-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 126 |
| 2020-03-05 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 93 |
| 2020-02-26 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 51 |
| 2020-02-18 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 178 |
| 2020-01-31 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 122 |
| 2020-01-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 54 |
| 2020-01-27 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 91 |
| 2020-01-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 67 |
| 2020-01-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 113 |
| 2020-01-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 87 |
| 2019-12-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 124 |
| 2019-11-26 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 184 |
| 2019-11-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 530 |
| 2019-10-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 13 |
| 2019-10-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 64 |
| 2019-10-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,291 |
| 2019-10-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 214 |
| 2019-10-09 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 153 |
| 2019-09-25 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 184 |
| 2019-09-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 172 |
| 2019-08-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 197 |
| 2019-08-27 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 8,065 |
| 2019-08-20 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 2,484 |
| 2019-08-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 204 |
| 2019-06-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,428 |
| 2019-06-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 52 |
| 2019-05-31 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 93 |
| 2019-05-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 171 |
| 2019-05-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 179 |
| 2019-04-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 8 |
| 2019-04-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2019-04-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3,836 |
| 2019-04-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 564 |
| 2019-04-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,851 |
| 2019-04-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 727 |
| 2019-02-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 92 |
| 2019-02-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 119 |
| 2019-02-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3,466 |
| 2019-01-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,232 |
| 2019-01-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 148 |
| 2018-12-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,628 |
| 2018-12-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 564 |
| 2018-12-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 130 |
| 2018-12-10 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2018-12-07 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 231 |
| 2018-12-06 | $11.22 | $11.22 | $11.17 | $11.17 | $11.17 | 2,799 |
| 2018-12-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2,876 |
| 2018-10-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 126 |
| 2018-10-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 4,000 |
| 2018-09-17 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 345 |
| 2018-08-21 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 1,850 |
| 2018-07-31 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 20,000 |
| 2018-07-27 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 7,582 |
| 2018-07-25 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 1 |
| 2018-07-19 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 1,498 |
| 2018-06-18 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 5,256 |
| 2018-06-04 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 290 |
| 2018-05-31 | $12.81 | $12.90 | $12.81 | $12.90 | $12.90 | 1,212 |
| 2018-05-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 90 |
| 2018-04-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 102 |
| 2018-04-26 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 345 |
| 2018-04-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 191 |
| 2018-04-19 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 3,000 |
| 2018-04-17 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 28 |
| 2018-03-08 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 79 |
| 2017-12-20 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 591 |
| 2017-12-08 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 169 |
| 2017-12-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-12-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-12-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-12-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-12-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-27 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-20 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-17 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-16 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-15 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-14 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-13 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-10 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-09 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-11-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-31 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-27 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-25 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-20 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-17 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-16 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-13 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-11 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-10 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-09 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-10-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-27 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-25 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-20 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-15 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-14 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-13 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 105 |
| 2017-09-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-09-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-09-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-09-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-09-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-09-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-08-31 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-08-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-08-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-08-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2017-08-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 142 |
| 2017-08-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-08-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 152 |
| 2017-07-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-07-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 67 |
| 2017-06-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-05-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-05-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 103 |
| 2017-05-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 949 |
| 2017-05-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-23 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-09 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-05-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-27 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-06 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-04-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-31 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-30 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-27 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-23 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-09 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-06 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-03-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-02-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-02-27 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2017-02-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 145 |
| 2017-02-23 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-22 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-21 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-17 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-16 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-15 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-14 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-13 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-10 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-09 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-08 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-07 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-06 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-03 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-02 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-02-01 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-31 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-30 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-27 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-26 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-25 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-24 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-23 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-19 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-18 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-17 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-13 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-12 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-11 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-10 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-09 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 1,480 |
| 2017-01-06 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2017-01-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2017-01-04 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2017-01-03 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-30 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 152 |
| 2016-12-28 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-23 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-21 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-19 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-15 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-14 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-13 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-12 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-09 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-08 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-07 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-06 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-02 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-12-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-11-30 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 107 |
| 2016-11-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-11-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-10-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-10-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-10-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-10-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-10-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-10-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-10-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-10-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-10-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-10-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 290 |
| 2016-10-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-10-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-10-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-10-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-10-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-10-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-10-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-10-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-10-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-10-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2016-10-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 180 |
| 2016-09-30 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-29 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-28 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-27 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-26 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-23 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-20 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-19 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-16 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-12 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-09 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-08 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-07 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-06 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-02 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-09-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-08-31 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2016-08-30 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 430 |
| 2016-08-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-08-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 222 |
| 2016-08-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2016-08-24 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 270 |
| 2016-08-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 240 |
| 2016-08-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-08-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2016-07-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 260 |
| 2016-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 83 |
| 2016-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-07-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-07-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-07-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-07-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-07-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 171 |
| 2016-07-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-07-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 250 |
| 2016-06-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-06-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 400 |
| 2016-06-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-06-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-06-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-06-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-06-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-06-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-06-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-06-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2016-06-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 290 |
| 2016-06-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-06-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-06-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-06-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-06-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-06-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-06-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-06-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-23 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-19 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-05-04 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 153 |
| 2016-05-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 230 |
| 2016-05-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2016-04-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 141 |
| 2016-03-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2016-03-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2016-03-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2016-03-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2016-03-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2016-03-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5,071 |
| 2016-03-22 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 339 |
| 2016-03-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-03-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-02-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-02-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2016-02-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 410 |
| 2016-02-24 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2016-02-23 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2016-02-22 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2016-02-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 218 |
| 2016-02-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-02-17 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 260 |
| 2016-02-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-02-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-02-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 360 |
| 2016-02-10 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2016-02-09 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 240 |
| 2016-02-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2016-02-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 2,883 |
| 2016-02-04 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 227 |
| 2016-02-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-02-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-02-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-01-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-01-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,070 |
| 2016-01-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 164 |
| 2016-01-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 400 |
| 2016-01-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-01-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-01-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 98 |
| 2016-01-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-01-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-01-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-01-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-12-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-11-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,231 |
| 2015-11-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-10-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 280 |
| 2015-09-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-28 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-17 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-10 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-09 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2015-09-08 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
Buzzi Unicem Spa (BZZFF) News Headlines
Recent Buzzi Unicem Spa (BZZFF) News
Similar Companies to Buzzi Unicem Spa (BZZFF) 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 | -- | -- | -- |