Consort Medical Plc (CSRMF) Exchange: OTCMKTS
Data as of April 29, 2024
$13.91 ($0.00) 0.00%
Consort Medical Plc - Daily Information
Click for more stock information on Consort Medical Plc.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $13.91 |
| Previous Close | $13.91 |
| High | $13.91 |
| Low | $13.91 |
| Adjusted Open | $13.91 |
| Previous Adjusted Close | $13.91 |
| Adjusted High | $13.91 |
| Adjusted Low | $13.91 |
Invest in Consort Medical Plc (CSRMF)
Historical Stock Data for Consort Medical Plc (CSRMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-21 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-20 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-17 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-16 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-15 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-14 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-10 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-08 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-11-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-31 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-30 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-27 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-26 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-24 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-23 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-20 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-19 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-18 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-17 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-16 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-11 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-10 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-10-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-09-29 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-09-28 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2017-09-27 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 2,962 |
| 2017-09-26 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2017-09-25 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2017-09-22 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2017-09-21 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2017-09-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2017-09-19 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-18 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-15 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-14 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-13 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-12 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-11 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-08 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-07 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-06 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-05 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-09-01 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-08-31 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-08-30 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2017-08-29 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 3,500 |
| 2017-08-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-25 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-23 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-22 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-21 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-18 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-17 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-16 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-15 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-14 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-11 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-10 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-09 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-08 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-07 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-04 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-08-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-31 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-26 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-25 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-21 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-20 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-19 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-18 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-17 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-14 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-12 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-11 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-10 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-07 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-06 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-07-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-30 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-29 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-26 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-23 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 1,200 |
| 2017-06-22 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-21 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-20 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-19 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-16 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-15 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-14 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-12 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-09 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-08 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-07 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-06 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-06-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-31 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-30 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-26 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-25 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-23 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-22 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-19 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-18 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-17 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-16 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-15 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-12 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-11 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-10 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-09 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-08 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-04 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-05-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-26 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-25 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 2,500 |
| 2017-04-21 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-20 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-19 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-18 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-17 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-12 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-11 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-10 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-07 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-06 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-04 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-04-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-31 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-30 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-29 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-23 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-22 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-21 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-20 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-17 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-16 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-15 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-14 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-10 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-09 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-08 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-07 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-06 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-03-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-02-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-02-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2017-02-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 79 |
| 2017-02-23 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-22 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-21 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-17 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-16 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-15 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-14 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-13 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-10 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-09 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-08 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-07 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-06 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-03 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-02 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-02-01 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-31 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-30 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-27 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-26 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-25 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-24 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-23 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-20 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-19 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-18 | $12.37 | $12.37 | $12.37 | $12.37 | $12.25 | 0 |
| 2017-01-17 | $12.37 | $12.37 | $12.37 | $12.37 | $12.19 | 0 |
| 2017-01-13 | $12.37 | $12.37 | $12.37 | $12.37 | $12.19 | 0 |
| 2017-01-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.19 | 0 |
| 2017-01-11 | $12.37 | $12.37 | $12.37 | $12.37 | $12.19 | 0 |
| 2017-01-10 | $12.37 | $12.37 | $12.37 | $12.37 | $12.19 | 0 |
| 2017-01-09 | $12.37 | $12.37 | $12.37 | $12.37 | $12.19 | 0 |
| 2017-01-06 | $12.37 | $12.37 | $12.37 | $12.37 | $12.19 | 0 |
| 2017-01-05 | $12.37 | $12.37 | $12.37 | $12.37 | $12.19 | 285 |
| 2017-01-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2017-01-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-23 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-12-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-23 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-11-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-10-31 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-10-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-10-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-10-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 0 |
| 2016-10-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.62 | 3,250 |
| 2016-10-24 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-21 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-20 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-19 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-18 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-17 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-14 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-13 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-12 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-11 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-10 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-07 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-06 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-05 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-04 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-10-03 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-09-30 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-09-29 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-09-28 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-09-27 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-09-26 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-09-23 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-09-22 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-09-21 | $15.03 | $15.03 | $15.03 | $15.03 | $14.81 | 0 |
| 2016-09-20 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-19 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-16 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-15 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-14 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-13 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-12 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-09 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 14,000 |
| 2016-09-08 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-07 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-06 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-02 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-09-01 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-31 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-30 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-29 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-26 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-25 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-24 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-23 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-22 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-19 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-18 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-17 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-16 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-15 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-12 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-11 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-10 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-09 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-08 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-05 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-04 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-03 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-02 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-08-01 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-29 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-28 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-27 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-26 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-25 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-22 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-21 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-20 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-19 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-18 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-15 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-14 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-13 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-12 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-11 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-08 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-07 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-06 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-05 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-07-01 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-06-30 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-06-29 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-06-28 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-06-27 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-06-24 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 0 |
| 2016-06-23 | $15.03 | $15.03 | $15.03 | $15.03 | $14.68 | 4,000 |
| 2016-06-22 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-21 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-20 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-17 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-16 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-13 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-10 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-09 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-06 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-03 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-02 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-06-01 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-05-31 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-05-27 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-05-26 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-05-25 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-05-24 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-05-23 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 0 |
| 2016-05-20 | $13.73 | $13.73 | $13.73 | $13.73 | $13.41 | 560 |
| 2016-05-19 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-18 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-17 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-16 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-13 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-12 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-11 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-10 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-09 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-06 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-05 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-04 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-03 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-05-02 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-29 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-28 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-27 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-26 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-25 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-22 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-21 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-20 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-19 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-18 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-15 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-14 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-13 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-12 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-11 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-08 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-07 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-06 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-05 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-04 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-04-01 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-03-31 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 0 |
| 2016-03-30 | $15.28 | $15.28 | $15.28 | $15.28 | $14.93 | 483 |
| 2016-03-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
| 2016-03-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 1,100 |
| 2016-03-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2016-03-03 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2016-03-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2016-03-01 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2016-02-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2016-02-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2016-02-25 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2016-02-24 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2016-02-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2016-02-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 226 |
| 2016-02-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-18 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-17 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-02-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-25 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 1,000 |
| 2016-01-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.00 | 0 |
| 2016-01-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.03 | 0 |
| 2016-01-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.03 | 0 |
| 2016-01-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.03 | 0 |
| 2016-01-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.03 | 0 |
| 2016-01-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.03 | 2,705 |
| 2016-01-05 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2016-01-04 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-31 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-30 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-29 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-28 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-24 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-21 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-18 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-17 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 1,000 |
| 2015-12-16 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-15 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-14 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-11 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-10 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-09 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-08 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-07 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-04 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-03 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-02 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-12-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-30 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-27 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-25 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-24 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-20 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-19 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-18 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-17 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-16 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 0 |
| 2015-11-13 | $14.68 | $14.68 | $14.68 | $14.68 | $14.28 | 1,228 |
| 2015-11-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-11-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-11-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-11-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-11-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-11-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-11-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-11-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-11-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-10-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-10-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 0 |
| 2015-10-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.30 | 285 |
| 2015-10-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.01 | 787 |
| 2015-10-26 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-23 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-22 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-21 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-20 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-19 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-16 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-15 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-14 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-13 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-12 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-09 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-08 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-07 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-06 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-05 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-02 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-10-01 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-09-30 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-09-29 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-09-28 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-09-25 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-09-24 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-09-23 | $14.32 | $14.32 | $14.32 | $14.32 | $13.92 | 0 |
| 2015-09-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-18 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 500 |
| 2015-09-15 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 0 |
| 2015-09-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.99 | 1,000 |
| 2015-09-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.75 | 0 |
| 2015-09-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.75 | 0 |
| 2015-08-31 | $14.25 | $14.25 | $14.25 | $14.25 | $13.75 | 0 |