Coca Cola Icecek Sanayi As Adr (COLAY) Exchange: PINK
Data as of May 2, 2025
$5.49 ($0.00) 0.00%
Coca Cola Icecek Sanayi As Adr - Daily Information
Click for more stock information on Coca Cola Icecek Sanayi As Adr.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.49 |
| Previous Close | $5.49 |
| High | $5.49 |
| Low | $5.49 |
| Adjusted Open | $5.49 |
| Previous Adjusted Close | $5.49 |
| Adjusted High | $5.49 |
| Adjusted Low | $5.49 |
About Coca Cola Icecek Sanayi As Adr (COLAY)
DELISTED - Coca Cola Icecek Sanayi As Adr
Invest in Coca Cola Icecek Sanayi As Adr (COLAY)
Historical Stock Data for Coca Cola Icecek Sanayi As Adr (COLAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-11-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2018-11-09 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2018-11-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 100 |
| 2018-11-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 500 |
| 2018-11-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1 |
| 2018-11-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2018-11-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 225 |
| 2018-11-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 100 |
| 2018-10-31 | $5.21 | $5.21 | $5.05 | $5.05 | $5.05 | 1,495 |
| 2018-10-30 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-10-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-10-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 342 |
| 2018-10-25 | $5.20 | $5.40 | $5.20 | $5.40 | $5.40 | 500 |
| 2018-10-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 500 |
| 2018-10-23 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 550 |
| 2018-10-22 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2018-10-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2018-10-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 50 |
| 2018-10-17 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2 |
| 2018-10-16 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 602 |
| 2018-10-15 | $5.50 | $5.50 | $5.45 | $5.50 | $5.50 | 28,424 |
| 2018-10-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2018-10-11 | $5.04 | $5.06 | $4.95 | $5.06 | $5.06 | 16,300 |
| 2018-10-10 | $5.15 | $5.15 | $4.90 | $4.90 | $4.90 | 1,300 |
| 2018-10-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,764 |
| 2018-10-08 | $5.32 | $5.32 | $5.20 | $5.20 | $5.20 | 13,805 |
| 2018-10-05 | $5.25 | $5.25 | $5.20 | $5.24 | $5.24 | 44,195 |
| 2018-10-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 500 |
| 2018-10-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-10-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 5,600 |
| 2018-10-01 | $5.70 | $5.71 | $5.46 | $5.46 | $5.46 | 6,000 |
| 2018-09-28 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 5 |
| 2018-09-27 | $5.54 | $5.73 | $5.54 | $5.73 | $5.73 | 7,000 |
| 2018-09-26 | $5.30 | $5.45 | $5.30 | $5.45 | $5.45 | 2,780 |
| 2018-09-25 | $5.26 | $5.30 | $5.21 | $5.30 | $5.30 | 3,362 |
| 2018-09-24 | $5.15 | $5.41 | $5.13 | $5.40 | $5.40 | 4,500 |
| 2018-09-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 100 |
| 2018-09-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-09-19 | $5.03 | $5.05 | $5.00 | $5.00 | $5.00 | 4,865 |
| 2018-09-18 | $5.04 | $5.04 | $5.00 | $5.00 | $5.00 | 60,466 |
| 2018-09-17 | $5.00 | $5.02 | $5.00 | $5.02 | $5.02 | 22,100 |
| 2018-09-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 5,200 |
| 2018-09-13 | $5.00 | $5.00 | $4.92 | $5.00 | $5.00 | 6,880 |
| 2018-09-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 200 |
| 2018-09-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2018-09-10 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 185 |
| 2018-09-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 125 |
| 2018-09-06 | $4.43 | $4.49 | $4.43 | $4.45 | $4.45 | 21,324 |
| 2018-09-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1,200 |
| 2018-09-04 | $4.66 | $4.66 | $4.34 | $4.34 | $4.34 | 1,100 |
| 2018-08-31 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 1,000 |
| 2018-08-30 | $4.33 | $4.52 | $4.33 | $4.52 | $4.52 | 359 |
| 2018-08-29 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 122 |
| 2018-08-28 | $4.80 | $4.80 | $4.52 | $4.52 | $4.52 | 1,300 |
| 2018-08-27 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 3,500 |
| 2018-08-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 100 |
| 2018-08-23 | $4.91 | $4.91 | $4.90 | $4.90 | $4.90 | 500 |
| 2018-08-22 | $4.93 | $5.10 | $4.93 | $5.10 | $5.10 | 2,000 |
| 2018-08-21 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 2,971 |
| 2018-08-20 | $4.88 | $5.00 | $4.82 | $4.98 | $4.98 | 3,100 |
| 2018-08-17 | $4.73 | $4.90 | $4.73 | $4.90 | $4.90 | 500 |
| 2018-08-16 | $5.00 | $5.00 | $4.85 | $4.85 | $4.85 | 2,430 |
| 2018-08-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,200 |
| 2018-08-14 | $4.71 | $4.90 | $4.69 | $4.90 | $4.90 | 8,000 |
| 2018-08-13 | $4.17 | $4.30 | $4.14 | $4.22 | $4.22 | 19,835 |
| 2018-08-10 | $4.31 | $5.05 | $4.31 | $4.80 | $4.80 | 41,500 |
| 2018-08-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 200 |
| 2018-08-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-08-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-08-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,000 |
| 2018-08-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-08-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 60 |
| 2018-08-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-07-31 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-07-30 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-07-27 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 634 |
| 2018-07-26 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2018-07-25 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 47 |
| 2018-07-24 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2018-07-23 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2018-07-20 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 200 |
| 2018-07-19 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2018-07-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 9,100 |
| 2018-07-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 680 |
| 2018-07-16 | $6.10 | $6.10 | $5.95 | $5.95 | $5.95 | 11,460 |
| 2018-07-13 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2018-07-12 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2018-07-11 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2018-07-10 | $7.00 | $7.32 | $7.00 | $7.32 | $7.32 | 430 |
| 2018-07-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 5,264 |
| 2018-07-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 200 |
| 2018-07-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2018-07-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 15 |
| 2018-07-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2018-06-29 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 40 |
| 2018-06-28 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 700 |
| 2018-06-27 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 945 |
| 2018-06-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 110 |
| 2018-06-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 500 |
| 2018-06-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2018-06-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 15 |
| 2018-06-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 300 |
| 2018-06-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 300 |
| 2018-06-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-06-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-06-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-06-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 900 |
| 2018-06-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-06-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-05-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2018-05-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 245 |
| 2018-05-29 | $7.85 | $7.85 | $7.70 | $7.70 | $7.70 | 444 |
| 2018-05-25 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2018-05-24 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2018-05-23 | $7.77 | $7.77 | $7.59 | $7.72 | $7.58 | 622 |
| 2018-05-22 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2018-05-21 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2018-05-18 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2018-05-17 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2018-05-16 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2018-05-15 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2018-05-14 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2018-05-11 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2018-05-10 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 5 |
| 2018-05-09 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 0 |
| 2018-05-08 | $8.08 | $8.08 | $8.08 | $8.08 | $7.93 | 100 |
| 2018-05-07 | $8.54 | $8.54 | $8.54 | $8.54 | $8.38 | 0 |
| 2018-05-04 | $8.54 | $8.54 | $8.54 | $8.54 | $8.38 | 0 |
| 2018-05-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.38 | 0 |
| 2018-05-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.38 | 100 |
| 2018-05-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 0 |
| 2018-04-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 0 |
| 2018-04-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 0 |
| 2018-04-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 300 |
| 2018-04-25 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 0 |
| 2018-04-24 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 0 |
| 2018-04-23 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 0 |
| 2018-04-20 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 0 |
| 2018-04-19 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 0 |
| 2018-04-18 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 0 |
| 2018-04-17 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 0 |
| 2018-04-16 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 200 |
| 2018-04-13 | $8.65 | $8.65 | $8.65 | $8.65 | $8.49 | 0 |
| 2018-04-12 | $8.66 | $8.66 | $8.65 | $8.65 | $8.49 | 481 |
| 2018-04-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.70 | 0 |
| 2018-04-10 | $8.86 | $8.86 | $8.86 | $8.86 | $8.70 | 0 |
| 2018-04-09 | $8.84 | $8.86 | $8.84 | $8.86 | $8.70 | 1,198 |
| 2018-04-06 | $9.02 | $9.02 | $9.02 | $9.02 | $8.86 | 0 |
| 2018-04-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.86 | 5 |
| 2018-04-04 | $9.02 | $9.02 | $9.02 | $9.02 | $8.86 | 0 |
| 2018-04-03 | $9.02 | $9.02 | $9.02 | $9.02 | $8.86 | 0 |
| 2018-04-02 | $9.02 | $9.02 | $9.02 | $9.02 | $8.86 | 0 |
| 2018-03-29 | $9.02 | $9.02 | $9.02 | $9.02 | $8.86 | 0 |
| 2018-03-28 | $9.02 | $9.02 | $9.02 | $9.02 | $8.86 | 0 |
| 2018-03-27 | $9.52 | $9.52 | $9.52 | $9.52 | $9.35 | 207 |
| 2018-03-26 | $9.52 | $9.52 | $9.52 | $9.52 | $9.35 | 0 |
| 2018-03-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.35 | 0 |
| 2018-03-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.35 | 0 |
| 2018-03-21 | $9.52 | $9.52 | $9.52 | $9.52 | $9.35 | 0 |
| 2018-03-20 | $9.55 | $9.55 | $9.52 | $9.52 | $9.35 | 400 |
| 2018-03-19 | $9.64 | $9.64 | $9.55 | $9.55 | $9.38 | 486 |
| 2018-03-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.38 | 0 |
| 2018-03-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.38 | 0 |
| 2018-03-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.38 | 0 |
| 2018-03-13 | $9.69 | $9.69 | $9.55 | $9.55 | $9.38 | 900 |
| 2018-03-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.62 | 0 |
| 2018-03-09 | $9.79 | $9.80 | $9.79 | $9.80 | $9.62 | 200 |
| 2018-03-08 | $9.36 | $9.36 | $9.36 | $9.36 | $9.19 | 0 |
| 2018-03-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.19 | 2 |
| 2018-03-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.19 | 0 |
| 2018-03-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.19 | 0 |
| 2018-03-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.19 | 0 |
| 2018-03-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.19 | 0 |
| 2018-02-28 | $9.36 | $9.36 | $9.36 | $9.36 | $9.19 | 0 |
| 2018-02-27 | $9.36 | $9.36 | $9.36 | $9.36 | $9.19 | 200 |
| 2018-02-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.09 | 494 |
| 2018-02-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.41 | 210 |
| 2018-02-22 | $8.57 | $8.57 | $8.57 | $8.57 | $8.41 | 0 |
| 2018-02-21 | $8.57 | $8.57 | $8.57 | $8.57 | $8.41 | 0 |
| 2018-02-20 | $8.57 | $8.57 | $8.57 | $8.57 | $8.41 | 100 |
| 2018-02-16 | $8.84 | $8.85 | $8.84 | $8.85 | $8.69 | 400 |
| 2018-02-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 110 |
| 2018-02-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.44 | 0 |
| 2018-02-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.44 | 200 |
| 2018-02-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.53 | 0 |
| 2018-02-09 | $8.69 | $8.69 | $8.69 | $8.69 | $8.53 | 0 |
| 2018-02-08 | $8.69 | $8.69 | $8.69 | $8.69 | $8.53 | 0 |
| 2018-02-07 | $8.69 | $8.69 | $8.69 | $8.69 | $8.53 | 200 |
| 2018-02-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.23 | 0 |
| 2018-02-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.23 | 16 |
| 2018-02-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.23 | 0 |
| 2018-02-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.23 | 0 |
| 2018-01-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.23 | 2,500 |
| 2018-01-30 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2018-01-29 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2018-01-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2018-01-25 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2018-01-24 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2018-01-23 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2018-01-22 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 0 |
| 2018-01-19 | $9.12 | $9.12 | $9.12 | $9.12 | $8.95 | 439 |
| 2018-01-18 | $9.38 | $9.38 | $9.38 | $9.38 | $9.20 | 434 |
| 2018-01-17 | $9.38 | $9.38 | $9.38 | $9.38 | $9.20 | 0 |
| 2018-01-16 | $9.38 | $9.38 | $9.38 | $9.38 | $9.20 | 0 |
| 2018-01-12 | $9.38 | $9.38 | $9.38 | $9.38 | $9.20 | 0 |
| 2018-01-11 | $9.38 | $9.38 | $9.38 | $9.38 | $9.20 | 739 |
| 2018-01-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2018-01-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 271 |
| 2018-01-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.64 | 0 |
| 2018-01-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.64 | 101 |
| 2018-01-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.71 | 406 |
| 2018-01-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.83 | 0 |
| 2018-01-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.83 | 0 |
| 2017-12-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.83 | 0 |
| 2017-12-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.83 | 0 |
| 2017-12-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.83 | 0 |
| 2017-12-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.83 | 0 |
| 2017-12-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.83 | 1 |
| 2017-12-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.83 | 0 |
| 2017-12-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.83 | 300 |
| 2017-12-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 90 |
| 2017-12-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2017-12-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 0 |
| 2017-12-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.39 | 326 |
| 2017-12-13 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
| 2017-12-12 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 500 |
| 2017-12-11 | $9.15 | $9.15 | $9.15 | $9.15 | $8.98 | 1 |
| 2017-12-08 | $9.15 | $9.15 | $9.15 | $9.15 | $8.98 | 100 |
| 2017-12-07 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2017-12-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2017-12-05 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2017-12-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2017-12-01 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2017-11-30 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 0 |
| 2017-11-29 | $9.05 | $9.05 | $9.05 | $9.05 | $8.88 | 812 |
| 2017-11-28 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 0 |
| 2017-11-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 0 |
| 2017-11-24 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 4 |
| 2017-11-22 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 0 |
| 2017-11-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 0 |
| 2017-11-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 0 |
| 2017-11-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 0 |
| 2017-11-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.18 | 1,885 |
| 2017-11-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.07 | 0 |
| 2017-11-14 | $9.35 | $9.35 | $9.24 | $9.24 | $9.07 | 3,438 |
| 2017-11-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 0 |
| 2017-11-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 0 |
| 2017-11-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 0 |
| 2017-11-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 0 |
| 2017-11-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 0 |
| 2017-11-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 0 |
| 2017-11-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 0 |
| 2017-11-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 0 |
| 2017-11-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 0 |
| 2017-10-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 0 |
| 2017-10-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 4 |
| 2017-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.75 | 100 |
| 2017-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2017-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2017-10-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2017-10-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2017-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2017-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2017-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2017-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 0 |
| 2017-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 3,880 |
| 2017-10-13 | $10.18 | $10.18 | $10.18 | $10.18 | $9.99 | 0 |
| 2017-10-12 | $10.18 | $10.18 | $10.18 | $10.18 | $9.99 | 0 |
| 2017-10-11 | $10.18 | $10.18 | $10.18 | $10.18 | $9.99 | 0 |
| 2017-10-10 | $10.18 | $10.18 | $10.18 | $10.18 | $9.99 | 0 |
| 2017-10-09 | $10.18 | $10.18 | $10.18 | $10.18 | $9.99 | 0 |
| 2017-10-06 | $10.18 | $10.18 | $10.18 | $10.18 | $9.99 | 0 |
| 2017-10-05 | $10.18 | $10.18 | $10.18 | $10.18 | $9.99 | 169 |
| 2017-10-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-10-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 10 |
| 2017-10-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 85 |
| 2017-09-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 10 |
| 2017-09-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 10 |
| 2017-09-13 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-09-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-08-31 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-08-30 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-08-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-08-28 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 0 |
| 2017-08-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.19 | 2,000 |
| 2017-08-24 | $11.48 | $11.48 | $11.48 | $11.48 | $11.27 | 100 |
| 2017-08-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 0 |
| 2017-08-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 0 |
| 2017-08-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.04 | 1,582 |
| 2017-08-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 35 |
| 2017-08-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-08-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-07-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-07-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-07-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 0 |
| 2017-07-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.54 | 300 |
| 2017-07-25 | $11.64 | $11.64 | $11.64 | $11.64 | $11.43 | 0 |
| 2017-07-24 | $11.64 | $11.64 | $11.64 | $11.64 | $11.43 | 80 |
| 2017-07-21 | $11.64 | $11.64 | $11.64 | $11.64 | $11.43 | 1,885 |
| 2017-07-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-19 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-18 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-17 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-14 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-13 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-12 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-11 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-10 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-07 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-07-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 0 |
| 2017-06-30 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 40 |
| 2017-06-29 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 53 |
| 2017-06-28 | $11.52 | $11.52 | $11.52 | $11.52 | $11.31 | 450 |
| 2017-06-27 | $11.42 | $11.42 | $11.42 | $11.42 | $11.21 | 549 |
| 2017-06-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.29 | 100 |
| 2017-06-23 | $11.59 | $11.59 | $11.55 | $11.55 | $11.34 | 51,015 |
| 2017-06-22 | $11.90 | $11.90 | $11.56 | $11.64 | $11.43 | 3,506 |
| 2017-06-21 | $10.86 | $11.03 | $10.86 | $10.91 | $10.71 | 2,060 |
| 2017-06-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 0 |
| 2017-06-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 0 |
| 2017-06-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 0 |
| 2017-06-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 0 |
| 2017-06-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 1,990 |
| 2017-06-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 0 |
| 2017-06-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 0 |
| 2017-06-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.21 | 133 |
| 2017-06-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.31 | 0 |
| 2017-06-07 | $10.70 | $10.70 | $10.50 | $10.50 | $10.31 | 25,974 |
| 2017-06-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.60 | 0 |
| 2017-06-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.60 | 0 |
| 2017-06-02 | $10.45 | $10.80 | $10.45 | $10.80 | $10.60 | 1,934 |
| 2017-06-01 | $10.36 | $10.36 | $10.21 | $10.21 | $10.02 | 1,834 |
| 2017-05-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.55 | 5,611 |
| 2017-05-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 0 |
| 2017-05-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 0 |
| 2017-05-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 0 |
| 2017-05-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.56 | 5,013 |
| 2017-05-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.54 | 2,474 |
| 2017-05-22 | $10.66 | $10.66 | $10.66 | $10.66 | $10.47 | 0 |
| 2017-05-19 | $10.66 | $10.66 | $10.66 | $10.66 | $10.47 | 2 |
| 2017-05-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 0 |
| 2017-05-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 0 |
| 2017-05-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.47 | 23,827 |
| 2017-05-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.57 | 0 |
| 2017-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.57 | 0 |
| 2017-05-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.57 | 0 |
| 2017-05-10 | $9.75 | $9.78 | $9.75 | $9.78 | $9.57 | 2,566 |
| 2017-05-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.50 | 0 |
| 2017-05-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.50 | 100 |
| 2017-05-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.50 | 2,506 |
| 2017-05-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.71 | 40 |
| 2017-05-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.71 | 0 |
| 2017-05-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.71 | 0 |
| 2017-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.71 | 0 |
| 2017-04-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.71 | 0 |
| 2017-04-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.71 | 0 |
| 2017-04-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.71 | 0 |
| 2017-04-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.71 | 2,000 |
| 2017-04-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 3,590 |
| 2017-04-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 4 |
| 2017-04-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-04-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-03-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-03-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.47 | 0 |
| 2017-03-29 | $9.66 | $9.71 | $9.66 | $9.68 | $9.47 | 12,402 |
| 2017-03-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 24 |
| 2017-03-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 0 |
| 2017-03-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 100 |
| 2017-03-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.48 | 0 |
| 2017-03-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.48 | 0 |
| 2017-03-06 | $9.69 | $9.69 | $9.69 | $9.69 | $9.48 | 0 |
| 2017-03-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.48 | 79 |
| 2017-03-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.48 | 0 |
| 2017-03-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.48 | 284 |
| 2017-02-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.51 | 0 |
| 2017-02-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.51 | 98 |
| 2017-02-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.51 | 0 |
| 2017-02-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.51 | 0 |
| 2017-02-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.51 | 0 |
| 2017-02-21 | $10.32 | $10.74 | $10.32 | $10.74 | $10.51 | 2,000 |
| 2017-02-17 | $10.30 | $10.31 | $10.30 | $10.31 | $10.08 | 473 |
| 2017-02-16 | $10.05 | $10.05 | $10.05 | $10.05 | $9.83 | 0 |
| 2017-02-15 | $10.06 | $10.06 | $10.05 | $10.05 | $9.83 | 229 |
| 2017-02-14 | $10.05 | $10.05 | $10.05 | $10.05 | $9.83 | 59 |
| 2017-02-13 | $10.05 | $10.05 | $10.05 | $10.05 | $9.83 | 36 |
| 2017-02-10 | $9.92 | $10.20 | $9.92 | $10.05 | $9.83 | 108,526 |
| 2017-02-09 | $10.02 | $10.02 | $10.02 | $10.02 | $9.80 | 26,708 |
| 2017-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.68 | 942 |
| 2017-02-07 | $10.13 | $10.13 | $10.13 | $10.13 | $9.91 | 195 |
| 2017-02-06 | $10.20 | $10.25 | $10.20 | $10.25 | $10.03 | 3,129 |
| 2017-02-03 | $10.35 | $10.35 | $10.22 | $10.22 | $10.00 | 3,090 |
| 2017-02-02 | $10.15 | $10.16 | $9.95 | $9.95 | $9.73 | 1,665 |
| 2017-02-01 | $10.07 | $10.62 | $10.07 | $10.51 | $10.28 | 6,286 |
| 2017-01-31 | $10.01 | $10.01 | $10.01 | $10.01 | $9.79 | 56,657 |
| 2017-01-30 | $9.90 | $10.32 | $9.90 | $10.32 | $10.09 | 7,405 |
| 2017-01-27 | $9.75 | $9.90 | $9.75 | $9.90 | $9.68 | 1,842 |
| 2017-01-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.02 | 188 |
| 2017-01-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.02 | 66 |
| 2017-01-24 | $10.00 | $10.24 | $10.00 | $10.24 | $10.02 | 1,854 |
| 2017-01-23 | $10.41 | $10.41 | $9.85 | $10.41 | $10.18 | 1,568 |
| 2017-01-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.12 | 96 |
| 2017-01-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.12 | 109 |
| 2017-01-18 | $9.70 | $10.35 | $9.70 | $10.35 | $10.12 | 690 |
| 2017-01-17 | $9.50 | $9.72 | $9.50 | $9.50 | $9.29 | 6,299 |
| 2017-01-13 | $9.30 | $9.72 | $9.30 | $9.31 | $9.11 | 1,277 |
| 2017-01-12 | $8.85 | $9.00 | $8.85 | $8.85 | $8.66 | 742 |
| 2017-01-11 | $8.84 | $8.84 | $8.84 | $8.84 | $8.65 | 455 |
| 2017-01-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.90 | 80 |
| 2017-01-09 | $9.10 | $9.10 | $9.10 | $9.10 | $8.90 | 512 |
| 2017-01-06 | $8.85 | $9.25 | $8.85 | $9.25 | $9.05 | 965 |
| 2017-01-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.05 | 156 |
| 2017-01-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.66 | 407 |
| 2017-01-03 | $9.18 | $9.50 | $9.18 | $9.50 | $9.29 | 2,504 |
| 2016-12-30 | $9.21 | $9.21 | $9.21 | $9.21 | $9.01 | 1,155 |
| 2016-12-29 | $9.24 | $9.70 | $9.23 | $9.23 | $9.03 | 2,383 |
| 2016-12-28 | $9.02 | $9.64 | $9.02 | $9.64 | $9.43 | 537 |
| 2016-12-27 | $9.22 | $9.22 | $9.22 | $9.22 | $9.02 | 250 |
| 2016-12-23 | $9.22 | $9.84 | $9.22 | $9.22 | $9.02 | 1,046 |
| 2016-12-22 | $9.41 | $9.42 | $9.41 | $9.41 | $9.20 | 1,140 |
| 2016-12-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.04 | 199 |
| 2016-12-20 | $9.16 | $9.61 | $9.16 | $9.61 | $9.40 | 326 |
| 2016-12-19 | $9.30 | $9.30 | $9.07 | $9.07 | $8.87 | 3,551 |
| 2016-12-16 | $9.12 | $9.57 | $9.08 | $9.13 | $8.93 | 1,266 |
| 2016-12-15 | $9.08 | $9.08 | $9.07 | $9.07 | $8.87 | 4,598 |
| 2016-12-14 | $9.14 | $9.14 | $9.07 | $9.07 | $8.87 | 1,105 |
| 2016-12-13 | $9.85 | $9.85 | $9.70 | $9.70 | $9.49 | 1,083 |
| 2016-12-12 | $9.70 | $9.98 | $9.70 | $9.98 | $9.76 | 2,092 |
| 2016-12-09 | $9.70 | $10.00 | $9.70 | $10.00 | $9.78 | 855 |
| 2016-12-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.49 | 348 |
| 2016-12-07 | $10.36 | $10.51 | $10.27 | $10.51 | $10.28 | 1,848 |
| 2016-12-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.54 | 0 |
| 2016-12-05 | $9.53 | $9.75 | $9.53 | $9.75 | $9.54 | 1,816 |
| 2016-12-02 | $9.71 | $9.85 | $9.15 | $9.15 | $8.95 | 1,025 |
| 2016-12-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.29 | 417 |
| 2016-11-30 | $9.51 | $9.64 | $9.50 | $9.50 | $9.29 | 1,732 |
| 2016-11-29 | $9.58 | $9.88 | $9.58 | $9.88 | $9.66 | 2,482 |
| 2016-11-28 | $9.65 | $9.67 | $9.65 | $9.67 | $9.46 | 2,887 |
| 2016-11-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.59 | 239 |
| 2016-11-23 | $9.94 | $9.94 | $9.64 | $9.94 | $9.72 | 1,449 |
| 2016-11-22 | $9.77 | $10.01 | $9.77 | $10.01 | $9.79 | 638 |
| 2016-11-21 | $9.70 | $9.84 | $9.70 | $9.84 | $9.63 | 554 |
| 2016-11-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.55 | 620 |
| 2016-11-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.34 | 262 |
| 2016-11-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.29 | 19 |
| 2016-11-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.29 | 306 |
| 2016-11-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.01 | 107 |
| 2016-11-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.01 | 895 |
| 2016-11-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.00 | 685 |
| 2016-11-09 | $10.52 | $10.52 | $10.52 | $10.52 | $10.29 | 178 |
| 2016-11-08 | $10.80 | $10.83 | $10.52 | $10.52 | $10.29 | 4,711 |
| 2016-11-07 | $10.57 | $10.58 | $10.57 | $10.58 | $10.35 | 494 |
| 2016-11-04 | $10.84 | $10.84 | $10.81 | $10.81 | $10.57 | 484 |
| 2016-11-03 | $11.33 | $11.33 | $11.03 | $11.03 | $10.79 | 715 |
| 2016-11-02 | $11.12 | $11.12 | $11.12 | $11.12 | $10.88 | 267 |
| 2016-11-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.57 | 387 |
| 2016-10-31 | $11.48 | $11.48 | $11.48 | $11.48 | $11.23 | 223 |
| 2016-10-28 | $11.88 | $11.88 | $11.88 | $11.88 | $11.62 | 98 |
| 2016-10-27 | $11.88 | $11.88 | $11.88 | $11.88 | $11.62 | 452 |
| 2016-10-26 | $11.79 | $11.79 | $11.79 | $11.79 | $11.53 | 95 |
| 2016-10-25 | $11.79 | $11.79 | $11.79 | $11.79 | $11.53 | 30 |
| 2016-10-24 | $11.83 | $12.00 | $11.79 | $11.79 | $11.53 | 1,179 |
| 2016-10-21 | $11.99 | $11.99 | $11.64 | $11.97 | $11.71 | 2,046 |
| 2016-10-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 77 |
| 2016-10-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 46 |
| 2016-10-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 48 |
| 2016-10-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 112 |
| 2016-10-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 709 |
| 2016-10-13 | $12.01 | $12.01 | $12.01 | $12.01 | $11.75 | 347 |
| 2016-10-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.08 | 25 |
| 2016-10-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.08 | 685 |
| 2016-10-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.08 | 115 |
| 2016-10-07 | $12.40 | $12.40 | $12.35 | $12.35 | $12.08 | 2,751 |
| 2016-10-06 | $12.86 | $12.86 | $12.33 | $12.33 | $12.06 | 3,720 |
| 2016-10-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.32 | 68 |
| 2016-10-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.32 | 615 |
| 2016-10-03 | $12.21 | $12.21 | $12.21 | $12.21 | $11.94 | 0 |
| 2016-09-30 | $12.21 | $12.21 | $12.21 | $12.21 | $11.94 | 239 |
| 2016-09-29 | $12.21 | $12.21 | $12.21 | $12.21 | $11.94 | 177 |
| 2016-09-28 | $12.99 | $12.99 | $12.99 | $12.99 | $12.71 | 270 |
| 2016-09-27 | $12.95 | $12.95 | $12.95 | $12.95 | $12.67 | 0 |
| 2016-09-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.67 | 240 |
| 2016-09-23 | $13.16 | $13.16 | $13.16 | $13.16 | $12.87 | 185 |
| 2016-09-22 | $13.15 | $13.15 | $13.15 | $13.15 | $12.86 | 248 |
| 2016-09-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.34 | 125 |
| 2016-09-20 | $12.62 | $12.62 | $12.62 | $12.62 | $12.34 | 18 |
| 2016-09-19 | $12.62 | $12.62 | $12.62 | $12.62 | $12.34 | 72 |
| 2016-09-16 | $12.62 | $12.62 | $12.62 | $12.62 | $12.34 | 338 |
| 2016-09-15 | $12.31 | $12.31 | $12.31 | $12.31 | $12.04 | 225 |
| 2016-09-14 | $12.25 | $12.95 | $12.25 | $12.95 | $12.67 | 420 |
| 2016-09-13 | $12.20 | $12.22 | $12.20 | $12.22 | $11.95 | 625 |
| 2016-09-12 | $12.25 | $12.25 | $12.25 | $12.25 | $11.98 | 237 |
| 2016-09-09 | $12.50 | $13.00 | $12.25 | $12.25 | $11.98 | 823 |
| 2016-09-08 | $12.50 | $13.00 | $12.50 | $13.00 | $12.72 | 579 |
| 2016-09-07 | $13.01 | $13.01 | $13.01 | $13.01 | $12.73 | 80 |
| 2016-09-06 | $13.01 | $13.01 | $13.01 | $13.01 | $12.73 | 362 |
| 2016-09-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.60 | 684 |
| 2016-09-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.42 | 157 |
| 2016-08-31 | $13.25 | $13.25 | $13.25 | $13.25 | $12.96 | 33 |
| 2016-08-30 | $13.25 | $13.25 | $13.25 | $13.25 | $12.96 | 1,000 |
| 2016-08-29 | $13.00 | $13.25 | $13.00 | $13.25 | $12.96 | 2,029 |
| 2016-08-26 | $13.64 | $13.64 | $13.64 | $13.64 | $13.34 | 151 |
| 2016-08-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.01 | 1,896 |
| 2016-08-24 | $13.25 | $13.25 | $13.25 | $13.25 | $12.96 | 34 |
| 2016-08-23 | $13.25 | $13.25 | $13.25 | $13.25 | $12.96 | 615 |
| 2016-08-22 | $13.21 | $13.21 | $13.21 | $13.21 | $12.92 | 357 |
| 2016-08-19 | $13.52 | $13.52 | $13.52 | $13.52 | $13.22 | 0 |
| 2016-08-18 | $13.52 | $13.52 | $13.52 | $13.52 | $13.22 | 286 |
| 2016-08-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.45 | 31 |
| 2016-08-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.45 | 177 |
| 2016-08-15 | $13.07 | $13.07 | $13.07 | $13.07 | $12.78 | 1,215 |
| 2016-08-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.42 | 194 |
| 2016-08-11 | $13.41 | $13.41 | $13.41 | $13.41 | $13.12 | 245 |
| 2016-08-10 | $12.45 | $13.05 | $12.45 | $13.05 | $12.77 | 1,847 |
| 2016-08-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.47 | 444 |
| 2016-08-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.49 | 129 |
| 2016-08-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.49 | 0 |
| 2016-08-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.49 | 58 |
| 2016-08-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.49 | 217 |
| 2016-08-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.98 | 92 |
| 2016-08-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.98 | 100 |
| 2016-07-29 | $12.10 | $12.10 | $12.10 | $12.10 | $11.84 | 280 |
| 2016-07-28 | $11.98 | $11.98 | $11.98 | $11.98 | $11.72 | 855 |
| 2016-07-27 | $11.60 | $12.35 | $11.60 | $12.30 | $12.03 | 1,648 |
| 2016-07-26 | $11.77 | $11.77 | $11.77 | $11.77 | $11.51 | 554 |
| 2016-07-25 | $12.54 | $12.54 | $12.54 | $12.54 | $12.27 | 137 |
| 2016-07-22 | $12.29 | $12.54 | $12.29 | $12.54 | $12.27 | 794 |
| 2016-07-21 | $11.87 | $11.87 | $11.87 | $11.87 | $11.61 | 86 |
| 2016-07-20 | $12.07 | $12.07 | $11.80 | $11.87 | $11.61 | 678 |
| 2016-07-19 | $13.05 | $13.05 | $13.05 | $13.05 | $12.77 | 260 |
| 2016-07-18 | $13.18 | $13.18 | $13.18 | $13.18 | $12.89 | 2,259 |
| 2016-07-15 | $13.84 | $14.27 | $13.84 | $14.27 | $13.96 | 1,544 |
| 2016-07-14 | $13.98 | $14.18 | $13.98 | $13.98 | $13.67 | 1,557 |
| 2016-07-13 | $12.92 | $12.92 | $12.92 | $12.92 | $12.64 | 359 |
| 2016-07-12 | $13.01 | $13.01 | $12.81 | $12.81 | $12.53 | 634 |
| 2016-07-11 | $12.25 | $12.25 | $12.25 | $12.25 | $11.98 | 1,035 |
| 2016-07-08 | $11.91 | $11.91 | $11.91 | $11.91 | $11.65 | 60 |
| 2016-07-07 | $11.91 | $12.41 | $11.91 | $11.91 | $11.65 | 623 |
| 2016-07-06 | $12.31 | $12.31 | $12.31 | $12.31 | $12.04 | 218 |
| 2016-07-05 | $12.15 | $12.25 | $11.96 | $11.96 | $11.70 | 494 |
| 2016-07-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.68 | 135 |
| 2016-06-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.68 | 387 |
| 2016-06-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 186 |
| 2016-06-28 | $12.54 | $12.54 | $12.23 | $12.54 | $12.27 | 883 |
| 2016-06-27 | $12.41 | $12.41 | $12.41 | $12.41 | $12.14 | 380 |
| 2016-06-24 | $11.91 | $12.00 | $11.69 | $11.69 | $11.43 | 968 |
| 2016-06-23 | $12.49 | $12.49 | $12.49 | $12.49 | $12.22 | 320 |
| 2016-06-22 | $12.49 | $12.49 | $12.49 | $12.49 | $12.22 | 406 |
| 2016-06-21 | $12.47 | $12.47 | $12.47 | $12.47 | $12.20 | 163 |
| 2016-06-20 | $12.82 | $12.83 | $12.82 | $12.83 | $12.55 | 699 |
| 2016-06-17 | $12.07 | $12.07 | $11.51 | $12.07 | $11.81 | 2,657 |
| 2016-06-16 | $12.08 | $12.24 | $12.08 | $12.24 | $11.97 | 833 |
| 2016-06-15 | $12.21 | $12.75 | $12.21 | $12.75 | $12.47 | 1,842 |
| 2016-06-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.21 | 240 |
| 2016-06-13 | $12.49 | $13.01 | $12.49 | $13.00 | $12.72 | 1,639 |
| 2016-06-10 | $12.56 | $12.56 | $12.56 | $12.56 | $12.29 | 398 |
| 2016-06-09 | $12.97 | $12.97 | $12.97 | $12.97 | $12.69 | 511 |
| 2016-06-08 | $12.65 | $13.01 | $12.65 | $13.01 | $12.73 | 1,053 |
| 2016-06-07 | $13.08 | $13.08 | $13.08 | $13.08 | $12.79 | 232 |
| 2016-06-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.42 | 360 |
| 2016-06-03 | $12.56 | $13.30 | $12.56 | $13.30 | $13.01 | 1,426 |
| 2016-06-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.74 | 71 |
| 2016-06-01 | $12.23 | $12.23 | $12.00 | $12.00 | $11.74 | 588 |
| 2016-05-31 | $12.15 | $12.15 | $12.15 | $12.15 | $11.88 | 74 |
| 2016-05-27 | $12.15 | $12.15 | $12.15 | $12.15 | $11.88 | 915 |
| 2016-05-26 | $11.99 | $12.00 | $11.99 | $12.00 | $11.74 | 343 |
| 2016-05-25 | $12.23 | $12.23 | $12.23 | $12.23 | $11.96 | 268 |
| 2016-05-24 | $12.53 | $12.53 | $12.10 | $12.10 | $11.81 | 902 |
| 2016-05-23 | $11.89 | $11.93 | $11.48 | $11.48 | $11.20 | 1,075 |
| 2016-05-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.22 | 287 |
| 2016-05-19 | $11.86 | $12.30 | $11.85 | $12.30 | $12.00 | 1,519 |
| 2016-05-18 | $11.96 | $12.30 | $11.96 | $12.30 | $12.00 | 376 |
| 2016-05-17 | $11.89 | $11.89 | $11.89 | $11.89 | $11.60 | 708 |
| 2016-05-16 | $11.60 | $12.04 | $11.60 | $12.04 | $11.75 | 711 |
| 2016-05-13 | $12.29 | $12.29 | $12.29 | $12.29 | $11.99 | 136 |
| 2016-05-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 144 |
| 2016-05-11 | $11.61 | $12.30 | $11.61 | $12.30 | $12.00 | 1,549 |
| 2016-05-10 | $12.08 | $12.08 | $12.08 | $12.08 | $11.79 | 324 |
| 2016-05-09 | $12.16 | $12.16 | $11.77 | $11.77 | $11.49 | 612 |
| 2016-05-06 | $12.42 | $12.42 | $12.42 | $12.42 | $12.12 | 421 |
| 2016-05-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.18 | 484 |
| 2016-05-04 | $12.81 | $12.87 | $12.38 | $12.87 | $12.56 | 491 |
| 2016-05-03 | $14.13 | $14.40 | $14.13 | $14.40 | $14.05 | 956 |
| 2016-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.25 | 119 |
| 2016-04-29 | $14.70 | $14.70 | $14.60 | $14.60 | $14.25 | 921 |
| 2016-04-28 | $14.36 | $14.77 | $14.36 | $14.77 | $14.41 | 858 |
| 2016-04-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.15 | 519 |
| 2016-04-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.35 | 217 |
| 2016-04-25 | $14.41 | $14.41 | $14.41 | $14.41 | $14.06 | 694 |
| 2016-04-22 | $13.91 | $14.35 | $13.85 | $13.85 | $13.52 | 1,409 |
| 2016-04-21 | $14.41 | $14.51 | $14.06 | $14.06 | $13.72 | 3,592 |
| 2016-04-20 | $14.54 | $14.54 | $14.54 | $14.54 | $14.19 | 1,123 |
| 2016-04-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.57 | 424 |
| 2016-04-18 | $14.61 | $14.61 | $14.59 | $14.59 | $14.24 | 627 |
| 2016-04-15 | $14.70 | $14.94 | $14.70 | $14.94 | $14.58 | 405 |
| 2016-04-14 | $14.64 | $14.65 | $14.64 | $14.65 | $14.30 | 1,302 |
| 2016-04-13 | $14.86 | $14.86 | $14.86 | $14.86 | $14.50 | 931 |
| 2016-04-12 | $14.00 | $14.31 | $14.00 | $14.31 | $13.97 | 1,056 |
| 2016-04-11 | $14.25 | $14.40 | $13.95 | $14.40 | $14.05 | 1,062 |
| 2016-04-08 | $13.88 | $13.90 | $13.87 | $13.89 | $13.56 | 1,966 |
| 2016-04-07 | $13.68 | $13.68 | $13.68 | $13.68 | $13.35 | 22 |
| 2016-04-06 | $13.68 | $13.68 | $13.68 | $13.68 | $13.35 | 858 |
| 2016-04-05 | $14.00 | $14.00 | $13.94 | $13.95 | $13.61 | 69,547 |
| 2016-04-04 | $14.30 | $14.30 | $14.00 | $14.00 | $13.66 | 643 |
| 2016-04-01 | $14.50 | $14.50 | $14.20 | $14.35 | $14.00 | 1,343 |
| 2016-03-31 | $14.56 | $14.56 | $14.36 | $14.36 | $14.01 | 1,641 |
| 2016-03-30 | $13.85 | $13.85 | $13.83 | $13.83 | $13.50 | 509 |
| 2016-03-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.03 | 180 |
| 2016-03-28 | $13.08 | $13.08 | $12.71 | $12.71 | $12.40 | 420 |
| 2016-03-24 | $12.59 | $12.71 | $12.58 | $12.58 | $12.28 | 13,021 |
| 2016-03-23 | $13.55 | $13.55 | $13.52 | $13.52 | $13.19 | 1,536 |
| 2016-03-22 | $13.66 | $13.66 | $13.35 | $13.64 | $13.31 | 1,483 |
| 2016-03-21 | $13.49 | $13.83 | $13.49 | $13.83 | $13.50 | 513 |
| 2016-03-18 | $13.10 | $13.37 | $13.10 | $13.10 | $12.78 | 3,090 |
| 2016-03-17 | $13.28 | $13.28 | $13.28 | $13.28 | $12.96 | 540 |
| 2016-03-16 | $12.75 | $12.75 | $12.40 | $12.73 | $12.42 | 1,087 |
| 2016-03-15 | $12.22 | $12.58 | $12.22 | $12.58 | $12.28 | 698 |
| 2016-03-14 | $12.84 | $12.84 | $12.84 | $12.84 | $12.53 | 203 |
| 2016-03-11 | $12.91 | $13.00 | $12.91 | $13.00 | $12.69 | 765 |
| 2016-03-10 | $12.09 | $12.09 | $12.09 | $12.09 | $11.80 | 1,216 |
| 2016-03-09 | $11.55 | $11.86 | $11.55 | $11.86 | $11.57 | 313 |
| 2016-03-08 | $11.86 | $11.86 | $11.86 | $11.86 | $11.57 | 198 |
| 2016-03-07 | $12.17 | $12.17 | $12.17 | $12.17 | $11.88 | 125 |
| 2016-03-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.53 | 30 |
| 2016-03-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.53 | 208 |
| 2016-03-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 19 |
| 2016-03-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 268 |
| 2016-02-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 2,134 |
| 2016-02-26 | $10.82 | $10.82 | $10.82 | $10.82 | $10.56 | 2,249 |
| 2016-02-25 | $10.99 | $11.06 | $10.70 | $11.06 | $10.79 | 11,331 |
| 2016-02-24 | $10.82 | $10.86 | $10.52 | $10.86 | $10.60 | 2,115 |
| 2016-02-23 | $10.95 | $10.95 | $10.62 | $10.62 | $10.36 | 1,266 |
| 2016-02-22 | $10.64 | $11.08 | $10.64 | $11.08 | $10.81 | 5,781 |
| 2016-02-19 | $10.26 | $10.50 | $10.26 | $10.50 | $10.25 | 1,596 |
| 2016-02-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.45 | 2,035 |
| 2016-02-17 | $10.40 | $10.48 | $10.40 | $10.48 | $10.23 | 687 |
| 2016-02-16 | $10.22 | $10.22 | $10.22 | $10.22 | $9.97 | 786 |
| 2016-02-12 | $10.62 | $10.62 | $10.59 | $10.59 | $10.33 | 1,514 |
| 2016-02-11 | $10.33 | $10.36 | $10.33 | $10.36 | $10.11 | 1,150 |
| 2016-02-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.09 | 422 |
| 2016-02-09 | $10.06 | $10.16 | $9.90 | $10.16 | $9.92 | 1,957 |
| 2016-02-08 | $10.19 | $10.21 | $10.19 | $10.21 | $9.96 | 547 |
| 2016-02-05 | $10.90 | $10.90 | $10.83 | $10.83 | $10.57 | 400 |
| 2016-02-04 | $11.02 | $11.02 | $10.86 | $10.86 | $10.60 | 1,045 |
| 2016-02-03 | $10.89 | $11.08 | $10.89 | $11.08 | $10.81 | 2,434 |
| 2016-02-02 | $10.84 | $10.84 | $10.60 | $10.80 | $10.54 | 2,943 |
| 2016-02-01 | $10.95 | $11.10 | $10.95 | $11.10 | $10.83 | 577 |
| 2016-01-29 | $11.34 | $11.50 | $11.34 | $11.50 | $11.22 | 835 |
| 2016-01-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.54 | 686 |
| 2016-01-27 | $10.72 | $10.80 | $10.63 | $10.63 | $10.37 | 931 |
| 2016-01-26 | $10.09 | $10.51 | $10.09 | $10.51 | $10.26 | 611 |
| 2016-01-25 | $10.47 | $10.47 | $10.46 | $10.46 | $10.21 | 315 |
| 2016-01-22 | $10.75 | $10.75 | $10.60 | $10.66 | $10.40 | 2,346 |
| 2016-01-21 | $10.53 | $10.65 | $10.53 | $10.60 | $10.34 | 2,418 |
| 2016-01-20 | $10.73 | $11.07 | $10.73 | $11.07 | $10.80 | 549 |
| 2016-01-19 | $10.90 | $10.90 | $10.81 | $10.88 | $10.62 | 1,415 |
| 2016-01-15 | $11.06 | $11.06 | $11.01 | $11.02 | $10.75 | 1,085 |
| 2016-01-14 | $11.72 | $11.95 | $11.72 | $11.95 | $11.66 | 597 |
| 2016-01-13 | $11.89 | $11.89 | $11.86 | $11.86 | $11.57 | 871 |
| 2016-01-12 | $12.10 | $12.56 | $11.86 | $12.56 | $12.26 | 1,812 |
| 2016-01-11 | $12.03 | $12.03 | $11.87 | $11.92 | $11.63 | 1,523 |
| 2016-01-08 | $11.88 | $11.88 | $11.87 | $11.87 | $11.58 | 774 |
| 2016-01-07 | $12.05 | $12.05 | $12.05 | $12.05 | $11.76 | 232 |
| 2016-01-06 | $12.23 | $12.23 | $12.23 | $12.23 | $11.94 | 477 |
| 2016-01-05 | $12.61 | $12.69 | $12.50 | $12.69 | $12.38 | 1,996 |
| 2016-01-04 | $12.95 | $13.02 | $12.85 | $12.97 | $12.66 | 7,760 |
| 2015-12-31 | $13.15 | $13.25 | $13.15 | $13.25 | $12.93 | 304 |
| 2015-12-30 | $13.47 | $13.47 | $13.47 | $13.47 | $13.15 | 2,518 |
| 2015-12-29 | $13.96 | $13.96 | $13.96 | $13.96 | $13.62 | 313 |
| 2015-12-28 | $14.01 | $14.01 | $14.01 | $14.01 | $13.67 | 445 |
| 2015-12-24 | $14.01 | $14.01 | $13.95 | $13.99 | $13.65 | 1,418 |
| 2015-12-23 | $13.94 | $13.98 | $13.94 | $13.97 | $13.63 | 2,795 |
| 2015-12-22 | $13.47 | $13.69 | $13.47 | $13.69 | $13.36 | 1,566 |
| 2015-12-21 | $13.11 | $13.14 | $13.11 | $13.14 | $12.82 | 1,232 |
| 2015-12-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.68 | 197 |
| 2015-12-17 | $12.91 | $12.91 | $12.91 | $12.91 | $12.60 | 98 |
| 2015-12-16 | $12.91 | $12.91 | $12.91 | $12.91 | $12.60 | 1,889 |
| 2015-12-15 | $12.98 | $12.98 | $12.59 | $12.91 | $12.60 | 1,889 |
| 2015-12-14 | $12.69 | $12.69 | $12.69 | $12.69 | $12.38 | 1,114 |
| 2015-12-11 | $12.76 | $12.89 | $12.76 | $12.85 | $12.54 | 5,122 |
| 2015-12-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.42 | 260 |
| 2015-12-09 | $13.25 | $13.25 | $13.25 | $13.25 | $12.93 | 217 |
| 2015-12-08 | $13.32 | $13.32 | $13.26 | $13.26 | $12.94 | 1,267 |
| 2015-12-07 | $13.24 | $13.24 | $13.24 | $13.24 | $12.92 | 143 |
| 2015-12-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.33 | 2,262 |
| 2015-12-03 | $13.71 | $13.71 | $13.50 | $13.66 | $13.33 | 2,262 |
| 2015-12-02 | $13.41 | $13.41 | $13.26 | $13.26 | $12.94 | 1,661 |
| 2015-12-01 | $13.81 | $13.81 | $13.41 | $13.43 | $13.11 | 2,585 |
| 2015-11-30 | $13.27 | $13.32 | $13.20 | $13.20 | $12.89 | 2,407 |
| 2015-11-27 | $13.37 | $13.37 | $13.37 | $13.37 | $13.05 | 743 |
| 2015-11-25 | $13.51 | $13.51 | $13.08 | $13.08 | $12.76 | 1,082 |
| 2015-11-24 | $13.73 | $13.73 | $13.73 | $13.73 | $13.40 | 386 |
| 2015-11-23 | $14.26 | $14.26 | $13.75 | $13.75 | $13.42 | 627 |
| 2015-11-20 | $14.00 | $14.12 | $14.00 | $14.03 | $13.69 | 895 |
| 2015-11-19 | $14.08 | $14.24 | $13.84 | $14.24 | $13.90 | 2,259 |
| 2015-11-18 | $14.11 | $14.11 | $14.11 | $14.11 | $13.77 | 678 |
| 2015-11-17 | $14.24 | $14.29 | $14.17 | $14.17 | $13.83 | 1,887 |
| 2015-11-16 | $14.15 | $14.15 | $14.15 | $14.15 | $13.81 | 192 |
| 2015-11-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.52 | 1,041 |
| 2015-11-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.71 | 450 |
| 2015-11-11 | $13.73 | $13.73 | $13.73 | $13.73 | $13.40 | 17 |
| 2015-11-10 | $13.71 | $13.73 | $13.71 | $13.73 | $13.40 | 456 |
| 2015-11-09 | $13.34 | $13.34 | $13.34 | $13.34 | $13.02 | 382 |
| 2015-11-06 | $13.45 | $13.45 | $13.05 | $13.10 | $12.78 | 1,953 |
| 2015-11-05 | $13.43 | $13.43 | $13.36 | $13.36 | $13.04 | 524 |
| 2015-11-04 | $13.06 | $13.23 | $13.06 | $13.23 | $12.91 | 940 |
| 2015-11-03 | $13.13 | $13.56 | $13.13 | $13.56 | $13.23 | 2,690 |
| 2015-11-02 | $13.95 | $13.98 | $13.45 | $13.45 | $13.13 | 2,212 |
| 2015-10-30 | $12.88 | $12.88 | $12.84 | $12.84 | $12.53 | 4,871 |
| 2015-10-29 | $12.64 | $12.75 | $12.51 | $12.51 | $12.21 | 1,716 |
| 2015-10-28 | $12.92 | $12.92 | $12.92 | $12.92 | $12.61 | 0 |
| 2015-10-27 | $12.50 | $12.92 | $12.50 | $12.92 | $12.61 | 1,348 |
| 2015-10-26 | $13.34 | $13.34 | $13.20 | $13.32 | $13.00 | 2,513 |
| 2015-10-23 | $13.53 | $13.53 | $13.42 | $13.42 | $13.10 | 1,414 |
| 2015-10-22 | $13.20 | $13.66 | $13.20 | $13.40 | $13.08 | 1,547 |
| 2015-10-21 | $13.52 | $13.55 | $13.51 | $13.55 | $13.22 | 1,472 |
| 2015-10-20 | $13.22 | $13.36 | $13.22 | $13.36 | $13.04 | 238 |
| 2015-10-19 | $13.11 | $13.63 | $13.10 | $13.63 | $13.30 | 2,576 |
| 2015-10-16 | $13.54 | $13.54 | $13.18 | $13.24 | $12.92 | 815 |
| 2015-10-15 | $13.00 | $13.41 | $13.00 | $13.41 | $13.09 | 716 |
| 2015-10-14 | $13.03 | $13.08 | $13.03 | $13.08 | $12.76 | 319 |
| 2015-10-13 | $12.92 | $12.96 | $12.92 | $12.96 | $12.65 | 290 |
| 2015-10-12 | $13.09 | $13.09 | $13.09 | $13.09 | $12.77 | 188 |
| 2015-10-09 | $12.69 | $13.08 | $12.69 | $13.08 | $12.76 | 324 |
| 2015-10-08 | $12.87 | $12.87 | $12.87 | $12.87 | $12.56 | 158 |
| 2015-10-07 | $12.27 | $12.27 | $12.27 | $12.27 | $11.97 | 0 |
| 2015-10-06 | $12.13 | $12.27 | $12.13 | $12.27 | $11.97 | 2,759 |
| 2015-10-05 | $12.03 | $12.03 | $12.03 | $12.03 | $11.74 | 100 |
| 2015-10-02 | $11.50 | $11.73 | $11.50 | $11.58 | $11.30 | 1,197 |
| 2015-10-01 | $11.66 | $11.66 | $11.59 | $11.59 | $11.31 | 256 |
| 2015-09-30 | $11.62 | $11.62 | $11.50 | $11.50 | $11.22 | 3,059 |
| 2015-09-29 | $11.41 | $11.41 | $11.41 | $11.41 | $11.14 | 16 |
| 2015-09-28 | $11.00 | $11.41 | $11.00 | $11.41 | $11.14 | 268 |
| 2015-09-25 | $11.02 | $11.02 | $11.02 | $11.02 | $10.75 | 463 |
| 2015-09-24 | $11.38 | $11.38 | $11.38 | $11.38 | $11.11 | 439 |
| 2015-09-23 | $11.11 | $11.41 | $11.11 | $11.41 | $11.14 | 3,534 |
| 2015-09-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.17 | 0 |
| 2015-09-21 | $11.46 | $11.46 | $11.45 | $11.45 | $11.17 | 656 |
| 2015-09-18 | $11.57 | $11.57 | $11.57 | $11.57 | $11.29 | 0 |
| 2015-09-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.29 | 124 |
| 2015-09-16 | $11.58 | $11.58 | $11.56 | $11.56 | $11.28 | 955 |
| 2015-09-15 | $11.01 | $11.01 | $11.01 | $11.01 | $10.74 | 43 |
| 2015-09-14 | $11.01 | $11.01 | $11.01 | $11.01 | $10.74 | 124 |
| 2015-09-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.56 | 0 |
| 2015-09-10 | $10.82 | $10.82 | $10.82 | $10.82 | $10.56 | 0 |
| 2015-09-09 | $11.16 | $11.16 | $10.82 | $10.82 | $10.56 | 878 |
| 2015-09-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.17 | 565 |
| 2015-09-04 | $11.84 | $11.84 | $11.84 | $11.84 | $11.55 | 0 |
Coca Cola Icecek Sanayi As Adr (COLAY) News Headlines
Recent Coca Cola Icecek Sanayi As Adr (COLAY) News
Similar Companies to Coca Cola Icecek Sanayi As Adr (COLAY) 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 | -- | -- | -- |