Consort Medical Plc (CSRMY) Exchange: OTCGREY
Data as of April 25, 2024
$10.80 ($0.00) 0.00%
Consort Medical Plc - Daily Information
Click for more stock information on Consort Medical Plc .| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $10.80 |
| Previous Close | $10.80 |
| High | $10.80 |
| Low | $10.80 |
| Adjusted Open | $10.80 |
| Previous Adjusted Close | $10.80 |
| Adjusted High | $10.80 |
| Adjusted Low | $10.80 |
About Consort Medical Plc (CSRMY)
DELISTED - Consort Medical plc is a healthcare company focused on medical technologies. The principal activities of the Company are the design, development and manufacture of specialty medical drug delivery devices and services to the pharmaceutical industry through its Bespak Division and disposable airway management products for critical care settings in hospitals and pre-hospital settings through its King Systems Division. The Company's products include metered dose inhalers, dry powder devices, actuators, compliance aids, disposable autoinjectors, needlefree reusable jet injectors, disposable facemasks, breathing circuits, laryngeal tubes and video laryngoscopes. The Company operates through two divisions: Bespak which consists of respiratory and an injectables business; and King Systems, a United States-based anaesthesia products business. In February 2013, it announced the disposal of its King Systems division (King).
Invest in Consort Medical Plc (CSRMY)
Historical Stock Data for Consort Medical Plc (CSRMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 92 |
| 2019-01-18 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 3,796 |
| 2019-01-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2019-01-16 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2019-01-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2019-01-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2019-01-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2019-01-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2019-01-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2019-01-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2019-01-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2019-01-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2019-01-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 27 |
| 2018-12-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 15 |
| 2018-12-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-12-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-11-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-11-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-11-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-11-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-11-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-11-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-11-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 0 |
| 2018-11-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.17 | 304 |
| 2018-11-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-13 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-12 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-08 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-11-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-10-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-10-30 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 0 |
| 2018-10-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.11 | 187 |
| 2018-10-26 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-25 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-24 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-23 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-22 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-19 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-18 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-17 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-16 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-15 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-12 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-11 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 0 |
| 2018-10-10 | $15.18 | $15.18 | $15.18 | $15.18 | $15.08 | 700 |
| 2018-10-09 | $14.39 | $14.39 | $14.39 | $14.39 | $14.30 | 0 |
| 2018-10-08 | $14.39 | $14.39 | $14.39 | $14.39 | $14.30 | 0 |
| 2018-10-05 | $14.39 | $14.39 | $14.39 | $14.39 | $14.30 | 0 |
| 2018-10-04 | $14.39 | $14.39 | $14.39 | $14.39 | $14.30 | 0 |
| 2018-10-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.30 | 0 |
| 2018-10-02 | $14.39 | $14.39 | $14.39 | $14.39 | $14.30 | 0 |
| 2018-10-01 | $14.39 | $14.39 | $14.39 | $14.39 | $14.30 | 0 |
| 2018-09-28 | $14.39 | $14.39 | $14.39 | $14.39 | $14.30 | 0 |
| 2018-09-27 | $14.39 | $14.39 | $14.39 | $14.39 | $14.30 | 0 |
| 2018-09-26 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 91 |
| 2018-09-25 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-24 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-21 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-20 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 193 |
| 2018-09-19 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-18 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-17 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-14 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-13 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-12 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-11 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-10 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-06 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-05 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-09-04 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-31 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-30 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-29 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-28 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-27 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-24 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-23 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-22 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-21 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 1 |
| 2018-08-20 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-17 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-16 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-15 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-14 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-13 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 105 |
| 2018-08-10 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-09 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-08 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-06 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-02 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-08-01 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-07-31 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-07-30 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 0 |
| 2018-07-27 | $14.39 | $14.39 | $14.39 | $14.39 | $14.14 | 123 |
| 2018-07-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 29 |
| 2018-07-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 10 |
| 2018-07-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 43 |
| 2018-07-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 1 |
| 2018-07-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-07-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-06-29 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 0 |
| 2018-06-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 26 |
| 2018-06-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.58 | 200 |
| 2018-06-26 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-25 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-22 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-21 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-20 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 63 |
| 2018-06-19 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-18 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-15 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-14 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-13 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-12 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-11 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-08 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-07 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-06 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-05 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-04 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-06-01 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-31 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-30 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-29 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 85 |
| 2018-05-25 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-24 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-23 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-22 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-21 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-18 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-17 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-16 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-15 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-14 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-11 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-10 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-09 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-08 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 1 |
| 2018-05-07 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-04 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 63 |
| 2018-05-03 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-02 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-05-01 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-30 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-27 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-26 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-25 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-24 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-23 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-20 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-19 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-18 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-17 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-16 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-13 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-12 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 93 |
| 2018-04-11 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-10 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-09 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-06 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-05 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-04 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-03 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-04-02 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-03-29 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-03-28 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 1 |
| 2018-03-27 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 0 |
| 2018-03-26 | $15.64 | $15.64 | $15.64 | $15.64 | $15.37 | 100 |
| 2018-03-23 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 62 |
| 2018-03-16 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-15 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-13 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-08 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-03-01 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-28 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-27 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 95 |
| 2018-02-23 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 1 |
| 2018-02-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-16 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-15 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-13 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-08 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 67 |
| 2018-02-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-02-01 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 0 |
| 2018-01-31 | $16.65 | $16.65 | $16.65 | $16.65 | $16.36 | 500 |
| 2018-01-30 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2018-01-29 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2018-01-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2018-01-25 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2018-01-24 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2018-01-23 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2018-01-22 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2018-01-19 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 0 |
| 2018-01-18 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 84 |
| 2018-01-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 0 |
| 2018-01-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 0 |
| 2018-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 0 |
| 2018-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 100 |
| 2018-01-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2018-01-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 55 |
| 2018-01-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2018-01-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2018-01-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 101 |
| 2018-01-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2018-01-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2017-12-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2017-12-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2017-12-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2017-12-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2017-12-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2017-12-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2017-12-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 0 |
| 2017-12-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 100 |
| 2017-12-18 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-12-15 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-12-14 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 63 |
| 2017-12-13 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-12-12 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-12-11 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-12-08 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-12-07 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-12-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-12-05 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-12-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-12-01 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-11-30 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-11-29 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-11-28 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-11-27 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-11-24 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-11-22 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-11-21 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 0 |
| 2017-11-20 | $14.20 | $14.20 | $14.20 | $14.20 | $13.88 | 1,000 |
| 2017-11-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-11-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-11-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-11-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-11-13 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-11-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-11-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-11-08 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-11-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-11-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-11-03 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-11-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-11-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.59 | 0 |
| 2017-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 31 |
| 2017-10-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-10-03 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-10-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-09-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-09-28 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-09-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-09-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-09-25 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-09-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-09-21 | $14.05 | $14.05 | $14.05 | $14.05 | $13.73 | 0 |
| 2017-09-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.58 | 0 |
| 2017-09-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.58 | 0 |
| 2017-09-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.58 | 0 |
| 2017-09-15 | $14.05 | $14.05 | $14.05 | $14.05 | $13.58 | 0 |
| 2017-09-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.58 | 0 |
| 2017-09-13 | $14.05 | $14.05 | $14.05 | $14.05 | $13.58 | 0 |
| 2017-09-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.58 | 0 |
| 2017-09-11 | $14.05 | $14.05 | $14.05 | $14.05 | $13.58 | 0 |
| 2017-09-08 | $14.05 | $14.05 | $14.05 | $14.05 | $13.58 | 0 |
| 2017-09-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.58 | 200 |
| 2017-09-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-09-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-09-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-08-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-07-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-07-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-07-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-07-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-07-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-07-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 0 |
| 2017-07-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.50 | 109 |
| 2017-07-17 | $13.61 | $13.61 | $13.61 | $13.61 | $13.16 | 0 |
| 2017-07-14 | $13.61 | $13.61 | $13.61 | $13.61 | $13.16 | 0 |
| 2017-07-13 | $13.61 | $13.85 | $13.61 | $13.85 | $13.39 | 100 |
| 2017-07-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-07-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-07-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-07-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-07-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-07-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-07-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-29 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 26 |
| 2017-06-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-06-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-05-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 54 |
| 2017-05-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-05-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-05-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-05-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 200 |
| 2017-05-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-05-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-05-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-05-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 0 |
| 2017-05-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.39 | 300 |
| 2017-05-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.81 | 200 |
| 2017-05-15 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-05-12 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-05-11 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-05-10 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-05-09 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-05-08 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-05-05 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-05-04 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-05-03 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-05-02 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-05-01 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-28 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-27 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-26 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-25 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-24 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-21 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-20 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-19 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-18 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-17 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-13 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-12 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-11 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-10 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-07 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-06 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-05 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-04 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-04-03 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-03-31 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-03-30 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 0 |
| 2017-03-29 | $13.18 | $13.18 | $13.18 | $13.18 | $12.74 | 2,000 |
| 2017-03-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 100 |
| 2017-03-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 1 |
| 2017-03-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-03-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-02-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-02-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-02-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-02-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-02-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.57 | 0 |
| 2017-02-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-02-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.48 | 0 |
| 2017-01-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.41 | 0 |
| 2017-01-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.41 | 0 |
| 2017-01-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.41 | 0 |
| 2017-01-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.41 | 0 |
| 2017-01-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.41 | 0 |
| 2017-01-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.41 | 0 |
| 2017-01-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.41 | 149 |
| 2017-01-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 0 |
| 2017-01-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 0 |
| 2017-01-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 0 |
| 2016-12-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 0 |
| 2016-12-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 26 |
| 2016-12-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 0 |
| 2016-12-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 0 |
| 2016-12-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 0 |
| 2016-12-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 0 |
| 2016-12-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 0 |
| 2016-12-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.31 | 200 |
| 2016-12-19 | $13.15 | $13.15 | $13.15 | $13.15 | $12.55 | 0 |
| 2016-12-16 | $13.15 | $13.15 | $13.15 | $13.15 | $12.55 | 0 |
| 2016-12-15 | $13.15 | $13.15 | $13.15 | $13.15 | $12.55 | 0 |
| 2016-12-14 | $13.15 | $13.15 | $13.15 | $13.15 | $12.55 | 0 |
| 2016-12-13 | $13.15 | $13.15 | $13.15 | $13.15 | $12.55 | 24 |
| 2016-12-12 | $13.15 | $13.15 | $13.15 | $13.15 | $12.55 | 152 |
| 2016-12-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-12-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-12-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-12-06 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-12-05 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-12-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-12-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-30 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-23 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-22 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-18 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-15 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-11-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 99 |
| 2016-11-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-10-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-10-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-10-26 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-10-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-10-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.84 | 0 |
| 2016-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-20 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 183 |
| 2016-10-18 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-13 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-06 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-05 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-10-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 0 |
| 2016-09-30 | $14.50 | $14.50 | $14.50 | $14.50 | $13.68 | 230 |
| 2016-09-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.17 | 0 |
| 2016-09-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.17 | 0 |
| 2016-09-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.17 | 128 |
| 2016-09-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.17 | 0 |
| 2016-09-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.17 | 0 |
| 2016-09-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.17 | 0 |
| 2016-09-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.17 | 0 |
| 2016-09-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-09-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-08-31 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 99 |
| 2016-08-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 0 |
| 2016-08-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.05 | 332 |
| 2016-08-26 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 116 |
| 2016-08-25 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-24 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-23 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-22 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-19 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-18 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-17 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-16 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-15 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-12 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-11 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-10 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-09 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-08 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 0 |
| 2016-08-05 | $13.85 | $13.85 | $13.85 | $13.85 | $12.93 | 148 |
| 2016-08-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-08-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-08-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-08-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-29 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-28 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-27 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-26 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-25 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-22 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-13 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-12 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-07-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-30 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-29 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-28 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-27 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 67 |
| 2016-06-22 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-13 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-06-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-31 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-27 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-26 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-25 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-13 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 16 |
| 2016-05-12 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-05-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-29 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-28 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-27 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-26 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-25 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-22 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-13 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-12 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-06 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-04-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-31 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-30 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-29 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-28 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 69 |
| 2016-03-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-22 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-11 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-07 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-02 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-03-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-02-29 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-02-26 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-02-25 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 0 |
| 2016-02-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.31 | 171 |
| 2016-02-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.01 | 0 |
| 2016-02-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.01 | 52 |
| 2016-02-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.01 | 0 |
| 2016-02-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.01 | 0 |
| 2016-02-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-02-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-02-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 29 |
| 2016-02-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-02-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 29 |
| 2016-02-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 0 |
| 2016-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.91 | 154 |
| 2016-02-01 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 0 |
| 2016-01-29 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 0 |
| 2016-01-28 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 0 |
| 2016-01-27 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 0 |
| 2016-01-26 | $14.65 | $14.65 | $14.65 | $14.65 | $13.59 | 105 |
| 2016-01-25 | $14.60 | $14.60 | $14.60 | $14.60 | $13.54 | 0 |
| 2016-01-22 | $14.60 | $14.60 | $14.60 | $14.60 | $13.54 | 0 |
| 2016-01-21 | $14.60 | $14.60 | $14.60 | $14.60 | $13.54 | 0 |
| 2016-01-20 | $14.60 | $14.60 | $14.60 | $14.60 | $13.54 | 0 |
| 2016-01-19 | $14.60 | $14.60 | $14.60 | $14.60 | $13.54 | 0 |
| 2016-01-15 | $14.60 | $14.60 | $14.60 | $14.60 | $13.54 | 0 |
| 2016-01-14 | $14.60 | $14.60 | $14.60 | $14.60 | $13.54 | 0 |
| 2016-01-13 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2016-01-12 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2016-01-11 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2016-01-08 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2016-01-07 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2016-01-06 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2016-01-05 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2016-01-04 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-31 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-30 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-29 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-28 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-24 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-23 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-22 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-21 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 3 |
| 2015-12-18 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-17 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-16 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-15 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 0 |
| 2015-12-14 | $14.60 | $14.60 | $14.60 | $14.60 | $13.46 | 175 |
| 2015-12-11 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-12-10 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-12-09 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-12-08 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 132 |
| 2015-12-07 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-12-04 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-12-03 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-12-02 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-12-01 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-11-30 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-11-27 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-11-25 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-11-24 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-11-23 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-11-20 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-11-19 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-11-18 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 18 |
| 2015-11-17 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-11-16 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-11-13 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-11-12 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-11-11 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-11-10 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-11-09 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-11-06 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-11-05 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-11-04 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 18 |
| 2015-11-03 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-11-02 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-30 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-29 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-28 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-27 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-26 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-23 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 29 |
| 2015-10-22 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-21 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-20 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-19 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-16 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 0 |
| 2015-10-15 | $14.49 | $14.49 | $14.49 | $14.49 | $13.36 | 29 |
| 2015-10-14 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-10-13 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-10-12 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-10-09 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-10-08 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-10-07 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-10-06 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-10-05 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-10-02 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-10-01 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-09-30 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-09-29 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-09-28 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-09-25 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-09-24 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-09-23 | $14.65 | $14.65 | $14.65 | $14.65 | $13.51 | 0 |
| 2015-09-22 | $14.65 | $14.65 | $14.65 | $14.65 | $13.36 | 3 |
| 2015-09-21 | $14.65 | $14.65 | $14.65 | $14.65 | $13.36 | 0 |
| 2015-09-18 | $14.65 | $14.65 | $14.65 | $14.65 | $13.36 | 0 |
| 2015-09-17 | $14.65 | $14.65 | $14.65 | $14.65 | $13.36 | 0 |
| 2015-09-16 | $14.65 | $14.65 | $14.65 | $14.65 | $13.36 | 0 |
| 2015-09-15 | $14.65 | $14.65 | $14.65 | $14.65 | $13.36 | 154 |
| 2015-09-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-09-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 65 |
| 2015-09-10 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-09-09 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-09-08 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-09-04 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-09-03 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-09-02 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-09-01 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-08-31 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-08-28 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-08-27 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-08-26 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-08-25 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
| 2015-08-24 | $14.40 | $14.40 | $14.40 | $14.40 | $13.14 | 0 |
Consort Medical Plc (CSRMY) News Headlines
Recent Consort Medical Plc (CSRMY) News
Similar Companies to Consort Medical Plc (CSRMY) 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 | -- | -- | -- |