CHINA NATL MATLS ADR (CASDY) Exchange: PINK
Data as of May 2, 2025
$15.96 ($0.00) 0.00%
CHINA NATL MATLS ADR - Daily Information
Click for more stock information on CHINA NATL MATLS ADR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.96 |
| Previous Close | $15.96 |
| High | $15.96 |
| Low | $15.96 |
| Adjusted Open | $15.96 |
| Previous Adjusted Close | $15.96 |
| Adjusted High | $15.96 |
| Adjusted Low | $15.96 |
Invest in CHINA NATL MATLS ADR (CASDY)
Historical Stock Data for CHINA NATL MATLS ADR (CASDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-29 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2018-05-25 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2018-05-24 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2018-05-23 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2018-05-22 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 100 |
| 2018-05-21 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2018-05-18 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2018-05-17 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2018-05-16 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2018-05-15 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2018-05-14 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2018-05-11 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2018-05-10 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 400 |
| 2018-05-09 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 8 |
| 2018-05-08 | $10.52 | $14.01 | $10.52 | $14.01 | $14.01 | 600 |
| 2018-05-07 | $13.58 | $13.62 | $13.58 | $13.62 | $13.62 | 480 |
| 2018-05-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 325 |
| 2018-05-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 20 |
| 2018-05-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-05-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 700 |
| 2018-04-30 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2018-04-27 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2018-04-26 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 200 |
| 2018-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2018-04-24 | $17.30 | $20.00 | $17.30 | $20.00 | $20.00 | 1,000 |
| 2018-04-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2018-04-20 | $20.15 | $20.20 | $20.15 | $20.20 | $20.20 | 313 |
| 2018-04-19 | $20.20 | $21.15 | $19.20 | $21.15 | $21.15 | 1,463 |
| 2018-04-18 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2018-04-17 | $20.22 | $20.22 | $20.20 | $20.22 | $20.22 | 400 |
| 2018-04-16 | $19.07 | $19.12 | $19.07 | $19.12 | $19.12 | 250 |
| 2018-04-13 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2018-04-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 600 |
| 2018-04-11 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2018-04-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2018-04-09 | $19.85 | $19.94 | $19.81 | $19.94 | $19.94 | 2,304 |
| 2018-04-06 | $19.32 | $19.91 | $19.32 | $19.91 | $19.91 | 525 |
| 2018-04-05 | $19.32 | $19.32 | $18.90 | $19.32 | $19.32 | 900 |
| 2018-04-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2018-04-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 65 |
| 2018-04-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 1 |
| 2018-03-29 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2018-03-28 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2018-03-27 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 65 |
| 2018-03-26 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2018-03-23 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2018-03-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2018-03-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 200 |
| 2018-03-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-03-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-03-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-03-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 6,500 |
| 2018-03-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2018-03-12 | $17.00 | $17.10 | $17.00 | $17.00 | $17.00 | 1,255 |
| 2018-03-09 | $16.13 | $16.73 | $16.13 | $16.60 | $16.60 | 10,000 |
| 2018-03-08 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2018-03-07 | $15.50 | $15.50 | $15.30 | $15.30 | $15.30 | 5,766 |
| 2018-03-06 | $15.96 | $15.96 | $15.52 | $15.52 | $15.52 | 12,412 |
| 2018-03-05 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2018-03-02 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 1 |
| 2018-03-01 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2018-02-28 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 18 |
| 2018-02-27 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 33 |
| 2018-02-26 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 60 |
| 2018-02-23 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2018-02-22 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2018-02-21 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2018-02-20 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2018-02-16 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2018-02-15 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 900 |
| 2018-02-14 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2018-02-13 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2018-02-12 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2018-02-09 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1 |
| 2018-02-08 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2018-02-07 | $15.66 | $15.66 | $15.29 | $15.29 | $15.29 | 7,023 |
| 2018-02-06 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2018-02-05 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 85 |
| 2018-02-02 | $17.99 | $17.99 | $17.96 | $17.96 | $17.96 | 1,200 |
| 2018-02-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 20 |
| 2018-01-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2018-01-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2018-01-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 800 |
| 2018-01-26 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2018-01-25 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2018-01-24 | $17.57 | $17.57 | $17.45 | $17.45 | $17.45 | 433 |
| 2018-01-23 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 36 |
| 2018-01-22 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2018-01-19 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2018-01-18 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 386 |
| 2018-01-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-01-16 | $17.21 | $17.21 | $17.00 | $17.00 | $17.00 | 600 |
| 2018-01-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2018-01-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2018-01-10 | $17.50 | $17.62 | $17.50 | $17.60 | $17.60 | 2,348 |
| 2018-01-09 | $17.42 | $17.50 | $17.42 | $17.50 | $17.50 | 300 |
| 2018-01-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-01-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 200 |
| 2018-01-04 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 280 |
| 2018-01-03 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 70 |
| 2018-01-02 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2017-12-29 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2017-12-28 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2017-12-27 | $14.30 | $14.30 | $14.27 | $14.27 | $14.27 | 2,300 |
| 2017-12-26 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 16 |
| 2017-12-22 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2017-12-21 | $13.80 | $13.85 | $13.80 | $13.84 | $13.84 | 1,380 |
| 2017-12-20 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-12-19 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-12-18 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-12-15 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-12-14 | $14.19 | $14.41 | $14.19 | $14.41 | $14.41 | 1,200 |
| 2017-12-13 | $14.04 | $14.05 | $14.04 | $14.05 | $14.05 | 1,100 |
| 2017-12-12 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2017-12-11 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2017-12-08 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 100 |
| 2017-12-07 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2017-12-06 | $13.91 | $13.91 | $13.70 | $13.71 | $13.71 | 1,344 |
| 2017-12-05 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2017-12-04 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2017-12-01 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2017-11-30 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 529 |
| 2017-11-29 | $15.49 | $16.08 | $15.49 | $16.08 | $16.08 | 1,500 |
| 2017-11-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-11-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-11-24 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 350 |
| 2017-11-22 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2017-11-21 | $15.25 | $15.25 | $15.02 | $15.02 | $15.02 | 1,394 |
| 2017-11-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 250 |
| 2017-11-17 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 100 |
| 2017-11-15 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 100 |
| 2017-11-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2017-11-13 | $13.69 | $13.69 | $13.49 | $13.49 | $13.49 | 12,875 |
| 2017-11-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-11-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-11-08 | $14.00 | $14.11 | $13.63 | $14.00 | $14.00 | 2,730 |
| 2017-11-07 | $13.09 | $13.13 | $13.08 | $13.09 | $13.09 | 13,534 |
| 2017-11-06 | $13.45 | $13.49 | $13.45 | $13.49 | $13.49 | 950 |
| 2017-11-03 | $13.45 | $13.49 | $13.45 | $13.45 | $13.45 | 700 |
| 2017-11-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 100 |
| 2017-11-01 | $14.05 | $14.05 | $13.77 | $13.77 | $13.77 | 1,350 |
| 2017-10-31 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 200 |
| 2017-10-30 | $13.51 | $13.56 | $13.51 | $13.56 | $13.56 | 1,120 |
| 2017-10-27 | $14.06 | $14.07 | $14.00 | $14.00 | $14.00 | 2,142 |
| 2017-10-26 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2017-10-25 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 200 |
| 2017-10-24 | $14.79 | $14.79 | $14.05 | $14.05 | $14.05 | 8,782 |
| 2017-10-23 | $14.84 | $14.84 | $14.65 | $14.77 | $14.77 | 6,002 |
| 2017-10-20 | $13.93 | $14.31 | $13.89 | $14.31 | $14.31 | 3,672 |
| 2017-10-19 | $12.39 | $12.40 | $12.39 | $12.40 | $12.40 | 3,846 |
| 2017-10-18 | $12.11 | $12.38 | $12.11 | $12.37 | $12.37 | 10,331 |
| 2017-10-17 | $11.94 | $11.95 | $11.89 | $11.95 | $11.95 | 1,088 |
| 2017-10-16 | $12.35 | $12.38 | $12.20 | $12.34 | $12.34 | 10,683 |
| 2017-10-13 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 100 |
| 2017-10-12 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2017-10-11 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 67 |
| 2017-10-10 | $11.35 | $11.46 | $11.30 | $11.46 | $11.46 | 4,199 |
| 2017-10-09 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 1,628 |
| 2017-10-06 | $11.57 | $11.57 | $11.48 | $11.48 | $11.48 | 1,762 |
| 2017-10-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 128 |
| 2017-10-04 | $11.76 | $11.76 | $11.30 | $11.30 | $11.30 | 1,738 |
| 2017-10-03 | $11.42 | $11.86 | $11.39 | $11.86 | $11.86 | 1,666 |
| 2017-10-02 | $11.47 | $11.47 | $11.45 | $11.47 | $11.47 | 1,120 |
| 2017-09-29 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 181 |
| 2017-09-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 730 |
| 2017-09-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 501 |
| 2017-09-26 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 340 |
| 2017-09-25 | $11.80 | $12.15 | $11.52 | $11.56 | $11.56 | 1,705 |
| 2017-09-22 | $12.36 | $12.39 | $12.36 | $12.36 | $12.36 | 5,164 |
| 2017-09-21 | $11.86 | $12.19 | $11.86 | $12.19 | $12.19 | 1,430 |
| 2017-09-20 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 453 |
| 2017-09-19 | $11.95 | $11.95 | $11.45 | $11.60 | $11.60 | 1,033 |
| 2017-09-18 | $12.06 | $12.11 | $12.06 | $12.06 | $12.06 | 11,547 |
| 2017-09-15 | $11.41 | $11.45 | $11.41 | $11.45 | $11.45 | 450 |
| 2017-09-14 | $11.77 | $11.78 | $11.77 | $11.78 | $11.78 | 200 |
| 2017-09-13 | $12.09 | $12.09 | $11.85 | $11.85 | $11.85 | 3,001 |
| 2017-09-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-09-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-09-08 | $9.65 | $9.88 | $9.65 | $9.88 | $9.88 | 295 |
| 2017-09-07 | $9.27 | $10.10 | $9.21 | $10.05 | $10.05 | 3,860 |
| 2017-09-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 34 |
| 2017-09-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-09-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-31 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-30 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-29 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-25 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-21 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-18 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2017-08-17 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 100 |
| 2017-08-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-08-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-07-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-06-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 44 |
| 2017-05-31 | $6.12 | $6.12 | $5.90 | $5.90 | $5.90 | 300 |
| 2017-05-30 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2017-05-26 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2017-05-25 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2017-05-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-19 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-10 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-05-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-26 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-25 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-20 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-19 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-10 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-04-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-31 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-30 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-29 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-20 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-10 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-03-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-02-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-02-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-02-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-02-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-02-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 0 |
| 2017-02-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.02 | 200 |
| 2017-02-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 0 |
| 2017-02-16 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 0 |
| 2017-02-15 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 0 |
| 2017-02-14 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 0 |
| 2017-02-13 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 0 |
| 2017-02-10 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 0 |
| 2017-02-09 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 0 |
| 2017-02-08 | $5.71 | $5.71 | $5.71 | $5.71 | $5.65 | 200 |
| 2017-02-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.17 | 0 |
| 2017-02-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.17 | 100 |
| 2017-02-03 | $5.24 | $5.24 | $5.24 | $5.24 | $5.19 | 0 |
| 2017-02-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.19 | 300 |
| 2017-02-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 0 |
| 2017-01-27 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 50 |
| 2017-01-19 | $4.74 | $4.74 | $4.74 | $4.74 | $4.69 | 125 |
| 2017-01-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.55 | 100 |
| 2016-12-22 | $4.69 | $4.69 | $4.69 | $4.69 | $4.64 | 100 |
| 2016-10-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 925 |
| 2016-09-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.85 | 200 |
| 2016-09-09 | $4.88 | $4.88 | $4.88 | $4.88 | $4.83 | 599 |
| 2016-09-08 | $5.03 | $5.03 | $5.03 | $5.03 | $4.98 | 500 |
| 2016-08-22 | $5.27 | $5.27 | $5.26 | $5.26 | $5.21 | 1,600 |
| 2016-06-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.09 | 100 |
| 2016-05-19 | $4.11 | $4.11 | $4.11 | $4.11 | $4.07 | 300 |
| 2016-04-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.11 | 200 |
| 2016-03-21 | $3.97 | $3.97 | $3.92 | $3.93 | $3.89 | 5,056 |
| 2016-02-24 | $3.34 | $3.34 | $3.33 | $3.33 | $3.30 | 600 |
| 2016-02-10 | $3.05 | $3.05 | $3.04 | $3.04 | $3.01 | 200 |
| 2016-02-08 | $3.05 | $3.05 | $3.01 | $3.01 | $2.98 | 200 |
| 2016-02-05 | $3.25 | $3.25 | $3.14 | $3.14 | $3.11 | 500 |
| 2016-01-08 | $3.49 | $3.49 | $3.49 | $3.49 | $3.46 | 100 |