Delmarva Bancshares Inc (DLMV) Exchange: OTCQX
Data as of April 24, 2024
$8.80 ($-0.03) -0.34%
Delmarva Bancshares Inc - Daily Information
Click for more stock information on Delmarva Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $8.83 |
| Previous Close | $8.80 |
| High | $8.83 |
| Low | $8.80 |
| Adjusted Open | $8.83 |
| Previous Adjusted Close | $8.80 |
| Adjusted High | $8.83 |
| Adjusted Low | $8.80 |
About Delmarva Bancshares Inc (DLMV)
Delmarva Bancshares Inc
Invest in Delmarva Bancshares Inc (DLMV)
Historical Stock Data for Delmarva Bancshares Inc (DLMV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-30 | $8.83 | $8.83 | $8.80 | $8.80 | $8.80 | 107,294 |
| 2020-10-29 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 500 |
| 2020-10-28 | $8.85 | $8.85 | $8.83 | $8.83 | $8.83 | 350 |
| 2020-10-27 | $8.81 | $8.82 | $8.80 | $8.81 | $8.81 | 6,800 |
| 2020-10-26 | $8.83 | $8.83 | $8.81 | $8.81 | $8.81 | 56,609 |
| 2020-10-23 | $8.83 | $8.84 | $8.83 | $8.83 | $8.83 | 4,600 |
| 2020-10-22 | $8.77 | $8.82 | $8.77 | $8.80 | $8.80 | 18,799 |
| 2020-10-21 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 19,325 |
| 2020-10-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-10-19 | $8.75 | $8.75 | $8.74 | $8.75 | $8.75 | 6,200 |
| 2020-10-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-10-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-10-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,025 |
| 2020-10-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1 |
| 2020-10-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-10-09 | $8.74 | $8.75 | $8.74 | $8.75 | $8.75 | 9,500 |
| 2020-10-08 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2,676 |
| 2020-10-07 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 8,910 |
| 2020-10-06 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 7,120 |
| 2020-10-05 | $8.74 | $8.74 | $8.71 | $8.71 | $8.71 | 3,000 |
| 2020-10-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 570 |
| 2020-10-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 4,500 |
| 2020-09-30 | $8.65 | $8.72 | $8.65 | $8.72 | $8.72 | 1,650 |
| 2020-09-29 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2020-09-28 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 225 |
| 2020-09-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 100 |
| 2020-09-24 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 400 |
| 2020-09-23 | $8.65 | $8.65 | $8.63 | $8.63 | $8.63 | 24,500 |
| 2020-09-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 3,000 |
| 2020-09-21 | $8.62 | $8.70 | $8.62 | $8.70 | $8.70 | 800 |
| 2020-09-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-09-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-09-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 25,347 |
| 2020-09-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 80 |
| 2020-09-14 | $8.45 | $8.45 | $8.44 | $8.44 | $8.44 | 3,005 |
| 2020-09-11 | $8.50 | $8.50 | $8.45 | $8.45 | $8.45 | 20,600 |
| 2020-09-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2020-09-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2020-09-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2020-09-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2020-09-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 8,000 |
| 2020-09-02 | $8.30 | $8.39 | $8.30 | $8.39 | $8.39 | 217,525 |
| 2020-09-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 2,400 |
| 2020-08-31 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 15,301 |
| 2020-08-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,700 |
| 2020-08-27 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 10,000 |
| 2020-08-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 25 |
| 2020-08-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-08-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 3,000 |
| 2020-08-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 27,000 |
| 2020-08-20 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 13,500 |
| 2020-08-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1,248 |
| 2020-08-18 | $8.35 | $8.35 | $8.30 | $8.35 | $8.35 | 4,300 |
| 2020-08-17 | $8.31 | $8.40 | $8.31 | $8.40 | $8.40 | 30,300 |
| 2020-08-14 | $8.38 | $8.40 | $8.38 | $8.40 | $8.40 | 200 |
| 2020-08-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-08-12 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 225 |
| 2020-08-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 100 |
| 2020-08-10 | $8.30 | $8.35 | $8.25 | $8.35 | $8.35 | 13,600 |
| 2020-08-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 100 |
| 2020-08-06 | $8.25 | $8.35 | $8.25 | $8.35 | $8.35 | 1,200 |
| 2020-08-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2020-08-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 200 |
| 2020-08-03 | $8.40 | $8.40 | $8.25 | $8.25 | $8.25 | 11,500 |
| 2020-07-31 | $8.35 | $8.35 | $8.30 | $8.30 | $8.30 | 7,398 |
| 2020-07-30 | $8.26 | $8.26 | $8.25 | $8.25 | $8.25 | 9,700 |
| 2020-07-29 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-07-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-07-27 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 100 |
| 2020-07-24 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 100 |
| 2020-07-23 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 4,583 |
| 2020-07-22 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 4,600 |
| 2020-07-20 | $8.26 | $8.35 | $8.23 | $8.23 | $8.23 | 104,500 |
| 2020-07-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 107,900 |
| 2020-07-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 26,900 |
| 2020-07-15 | $8.26 | $8.26 | $8.24 | $8.25 | $8.25 | 62,900 |
| 2020-07-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 8,400 |
| 2020-07-10 | $8.24 | $8.24 | $8.22 | $8.24 | $8.24 | 22,000 |
| 2020-07-07 | $8.20 | $8.21 | $8.18 | $8.21 | $8.21 | 5,500 |
| 2020-07-06 | $8.24 | $8.24 | $8.20 | $8.20 | $8.20 | 5,600 |
| 2020-07-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,000 |
| 2020-07-01 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 10,000 |
| 2020-06-30 | $8.20 | $8.25 | $8.20 | $8.24 | $8.24 | 31,400 |
| 2020-06-29 | $8.24 | $8.24 | $8.15 | $8.15 | $8.15 | 40,085 |
| 2020-06-26 | $8.26 | $8.26 | $8.22 | $8.24 | $8.24 | 42,700 |
| 2020-06-25 | $8.29 | $8.34 | $8.25 | $8.27 | $8.27 | 51,644 |
| 2020-06-24 | $8.28 | $8.29 | $8.27 | $8.29 | $8.29 | 39,730 |
| 2020-06-23 | $8.25 | $8.30 | $8.25 | $8.28 | $8.28 | 45,501 |
| 2020-06-22 | $8.30 | $8.30 | $8.25 | $8.25 | $8.25 | 134,375 |
| 2020-06-19 | $8.38 | $8.40 | $8.30 | $8.30 | $8.30 | 78,250 |
| 2020-06-18 | $8.50 | $8.50 | $8.35 | $8.36 | $8.36 | 710,995 |
| 2020-06-08 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 200 |
| 2020-06-05 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 1,150 |
| 2020-06-04 | $5.85 | $5.99 | $5.85 | $5.99 | $5.99 | 736 |
| 2020-06-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 46 |
| 2020-06-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 100 |
| 2020-05-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 100 |
| 2020-05-18 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 100 |
| 2020-05-15 | $5.81 | $5.81 | $5.30 | $5.30 | $5.30 | 1,020 |
| 2020-05-14 | $6.00 | $6.05 | $6.00 | $6.00 | $6.00 | 2,100 |
| 2020-05-13 | $6.10 | $6.10 | $6.05 | $6.05 | $6.05 | 4,200 |
| 2020-05-12 | $6.50 | $6.50 | $6.15 | $6.15 | $6.15 | 8,238 |
| 2020-05-11 | $6.35 | $6.35 | $6.25 | $6.35 | $6.35 | 3,824 |
| 2020-05-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500 |
| 2020-05-05 | $6.85 | $7.00 | $6.85 | $7.00 | $6.95 | 500 |
| 2020-05-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.25 | 3,000 |
| 2020-04-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.20 | 1,100 |
| 2020-04-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.71 | 10 |
| 2020-03-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.71 | 20 |
| 2020-03-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.71 | 3 |
| 2020-03-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.71 | 20 |
| 2020-03-13 | $6.10 | $6.10 | $5.75 | $5.75 | $5.71 | 936 |
| 2020-03-12 | $6.85 | $6.85 | $6.10 | $6.10 | $6.05 | 9,200 |
| 2020-03-11 | $7.50 | $7.50 | $7.10 | $7.10 | $7.05 | 6,000 |
| 2020-03-10 | $7.65 | $7.65 | $7.50 | $7.50 | $7.44 | 276 |
| 2020-03-09 | $7.77 | $7.77 | $7.77 | $7.77 | $7.71 | 334 |
| 2020-03-05 | $8.10 | $8.10 | $8.00 | $8.00 | $7.94 | 200 |
| 2020-02-28 | $8.32 | $8.32 | $8.31 | $8.31 | $8.25 | 400 |
| 2020-02-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.19 | 5 |
| 2020-02-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 122 |
| 2020-02-04 | $8.45 | $8.50 | $8.45 | $8.50 | $8.44 | 241 |
| 2020-02-03 | $8.35 | $8.40 | $8.35 | $8.40 | $8.34 | 1,259 |
| 2020-01-31 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 181 |
| 2020-01-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 5 |
| 2020-01-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 842 |
| 2020-01-28 | $8.25 | $8.25 | $8.20 | $8.20 | $8.14 | 4,000 |
| 2020-01-27 | $8.35 | $8.35 | $8.25 | $8.25 | $8.19 | 8,100 |
| 2020-01-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 100 |
| 2020-01-23 | $8.25 | $8.35 | $8.25 | $8.35 | $8.29 | 5,100 |
| 2020-01-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.19 | 5,600 |
| 2020-01-17 | $8.41 | $8.41 | $8.41 | $8.41 | $8.35 | 150 |
| 2020-01-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.44 | 950 |
| 2020-01-07 | $8.45 | $8.45 | $8.45 | $8.45 | $8.39 | 100 |
| 2020-01-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 500 |
| 2019-12-23 | $8.35 | $8.35 | $8.35 | $8.35 | $8.29 | 370 |
| 2019-12-20 | $8.33 | $8.35 | $8.33 | $8.35 | $8.29 | 1,480 |
| 2019-12-19 | $8.35 | $8.35 | $8.30 | $8.30 | $8.24 | 3,737 |
| 2019-12-17 | $8.35 | $8.35 | $8.35 | $8.35 | $8.29 | 800 |
| 2019-12-16 | $8.25 | $8.30 | $8.25 | $8.30 | $8.24 | 1,955 |
| 2019-12-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 242 |
| 2019-12-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 25,000 |
| 2019-12-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 147,765 |
| 2019-12-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.99 | 3,000 |
| 2019-12-02 | $8.15 | $8.15 | $8.05 | $8.05 | $7.99 | 550 |
| 2019-11-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.94 | 16,300 |
| 2019-11-26 | $8.20 | $8.20 | $8.01 | $8.01 | $7.95 | 2,575 |
| 2019-11-22 | $8.20 | $8.20 | $8.15 | $8.15 | $8.09 | 733 |
| 2019-11-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.19 | 100 |
| 2019-11-14 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 150 |
| 2019-11-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.09 | 100 |
| 2019-11-06 | $8.05 | $8.10 | $8.00 | $8.10 | $7.99 | 2,500 |
| 2019-11-05 | $8.15 | $8.20 | $8.15 | $8.20 | $8.09 | 1,210 |
| 2019-10-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 300 |
| 2019-10-21 | $8.00 | $8.00 | $7.86 | $7.86 | $7.75 | 1,533 |
| 2019-10-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.04 | 100 |
| 2019-10-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.99 | 200 |
| 2019-09-30 | $8.10 | $8.10 | $8.10 | $8.10 | $7.99 | 300 |
| 2019-09-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 6,200 |
| 2019-09-24 | $8.05 | $8.05 | $8.00 | $8.00 | $7.89 | 1,100 |
| 2019-09-23 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 1 |
| 2019-09-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 1,600 |
| 2019-08-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.74 | 190 |
| 2019-08-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 100 |
| 2019-08-27 | $8.07 | $8.07 | $7.99 | $8.00 | $7.89 | 7,661 |
| 2019-08-22 | $8.07 | $8.07 | $8.07 | $8.07 | $7.96 | 1 |
| 2019-08-21 | $8.14 | $8.14 | $8.07 | $8.07 | $7.96 | 1,000 |
| 2019-08-20 | $8.07 | $8.07 | $8.07 | $8.07 | $7.96 | 1,012 |
| 2019-08-15 | $8.07 | $8.07 | $8.07 | $8.07 | $7.96 | 1,950 |
| 2019-08-14 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 200 |
| 2019-08-12 | $8.12 | $8.12 | $8.10 | $8.11 | $8.00 | 1,473 |
| 2019-08-05 | $8.15 | $8.15 | $8.12 | $8.12 | $8.01 | 300 |
| 2019-07-16 | $8.12 | $8.15 | $8.12 | $8.15 | $8.04 | 29,533 |
| 2019-07-10 | $8.15 | $8.15 | $8.15 | $8.15 | $8.04 | 400 |
| 2019-07-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.04 | 20,000 |
| 2019-07-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.09 | 400 |
| 2019-07-01 | $8.11 | $8.11 | $8.11 | $8.11 | $8.00 | 200 |
| 2019-06-28 | $8.12 | $8.16 | $8.11 | $8.11 | $8.00 | 1,700 |
| 2019-06-26 | $8.20 | $8.20 | $8.13 | $8.13 | $8.02 | 10,290 |
| 2019-06-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.09 | 3,196 |
| 2019-06-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.09 | 100 |
| 2019-06-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.14 | 179 |
| 2019-06-13 | $8.23 | $8.25 | $8.23 | $8.25 | $8.14 | 921 |
| 2019-06-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.09 | 7,812 |
| 2019-06-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.09 | 100 |
| 2019-05-31 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 1 |
| 2019-05-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 14,000 |
| 2019-05-29 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 415 |
| 2019-05-28 | $8.25 | $8.25 | $8.23 | $8.23 | $8.12 | 300 |
| 2019-05-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.19 | 195 |
| 2019-05-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.19 | 100 |
| 2019-05-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.19 | 200 |
| 2019-05-07 | $8.13 | $8.13 | $8.13 | $8.13 | $8.02 | 300 |
| 2019-04-30 | $8.12 | $8.12 | $8.12 | $8.12 | $8.01 | 100 |
| 2019-04-29 | $8.05 | $8.12 | $8.05 | $8.12 | $8.01 | 300 |
| 2019-04-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.09 | 5 |
| 2019-04-11 | $8.10 | $8.20 | $8.10 | $8.20 | $8.09 | 1,050 |
| 2019-04-08 | $7.87 | $8.00 | $7.87 | $8.00 | $7.89 | 567 |
| 2019-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 750 |
| 2019-04-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 117 |
| 2019-04-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.74 | 317 |
| 2019-03-27 | $7.85 | $7.88 | $7.85 | $7.85 | $7.74 | 25,918 |
| 2019-03-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 100 |
| 2019-03-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 234 |
| 2019-03-19 | $8.10 | $8.10 | $8.10 | $8.10 | $7.99 | 134 |
| 2019-03-18 | $8.15 | $8.15 | $8.00 | $8.00 | $7.89 | 534 |
| 2019-03-14 | $8.09 | $8.09 | $8.09 | $8.09 | $7.98 | 300 |
| 2019-03-13 | $8.05 | $8.20 | $8.05 | $8.10 | $7.99 | 16,151 |
| 2019-03-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 27,246 |
| 2019-02-28 | $8.04 | $8.05 | $8.04 | $8.05 | $7.94 | 700 |
| 2019-02-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 107 |
| 2019-02-22 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 200 |
| 2019-02-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.84 | 600 |
| 2019-02-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 3,500 |
| 2019-02-14 | $7.69 | $7.90 | $7.69 | $7.90 | $7.79 | 1,504 |
| 2019-02-11 | $7.65 | $7.65 | $7.60 | $7.60 | $7.50 | 51,272 |
| 2019-02-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.69 | 100 |
| 2019-02-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.45 | 811 |
| 2019-01-25 | $7.55 | $7.88 | $7.55 | $7.60 | $7.45 | 171,834 |
| 2019-01-24 | $7.66 | $7.88 | $7.66 | $7.88 | $7.72 | 32,460 |
| 2019-01-22 | $7.88 | $7.88 | $7.88 | $7.88 | $7.72 | 500 |
| 2019-01-18 | $7.62 | $7.62 | $7.62 | $7.62 | $7.47 | 300 |
| 2019-01-17 | $7.85 | $7.86 | $7.57 | $7.57 | $7.42 | 48,978 |
| 2019-01-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.69 | 5,324 |
| 2019-01-10 | $7.82 | $7.85 | $7.80 | $7.85 | $7.69 | 9,597 |
| 2019-01-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.66 | 1,890 |
| 2018-12-31 | $7.78 | $7.80 | $7.70 | $7.80 | $7.64 | 2,371 |
| 2018-12-28 | $7.70 | $7.70 | $7.49 | $7.70 | $7.55 | 1,300 |
| 2018-12-27 | $7.90 | $7.90 | $7.55 | $7.70 | $7.55 | 7,800 |
| 2018-12-26 | $7.96 | $7.96 | $7.95 | $7.95 | $7.79 | 3,512 |
| 2018-12-24 | $7.70 | $8.00 | $7.60 | $8.00 | $7.84 | 5,874 |
| 2018-12-21 | $8.20 | $8.20 | $8.00 | $8.00 | $7.84 | 9,660 |
| 2018-12-20 | $8.21 | $8.21 | $8.21 | $8.21 | $8.05 | 100 |
| 2018-12-17 | $8.27 | $8.27 | $8.27 | $8.27 | $8.10 | 1,300 |
| 2018-12-14 | $8.31 | $8.31 | $8.31 | $8.31 | $8.14 | 3,500 |
| 2018-12-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.18 | 100 |
| 2018-12-10 | $8.53 | $8.53 | $8.46 | $8.46 | $8.29 | 500 |
| 2018-12-07 | $8.53 | $8.53 | $8.53 | $8.53 | $8.36 | 500 |
| 2018-12-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.36 | 400 |
| 2018-11-27 | $8.53 | $8.53 | $8.53 | $8.53 | $8.36 | 900 |
| 2018-11-26 | $8.53 | $8.53 | $8.53 | $8.53 | $8.36 | 1,507 |
| 2018-11-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.38 | 23,261 |
| 2018-11-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 100 |
| 2018-11-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 100 |
| 2018-10-30 | $8.36 | $8.36 | $8.30 | $8.30 | $8.13 | 1,000 |
| 2018-10-24 | $8.50 | $8.50 | $8.36 | $8.36 | $8.19 | 5,700 |
| 2018-10-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 1,200 |
| 2018-10-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 1,200 |
| 2018-10-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 545 |
| 2018-10-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 2,800 |
| 2018-09-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 800 |
| 2018-09-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 500 |
| 2018-09-17 | $8.60 | $8.70 | $8.60 | $8.70 | $8.53 | 400 |
| 2018-09-12 | $8.32 | $8.50 | $8.32 | $8.50 | $8.33 | 3,119 |
| 2018-09-10 | $8.32 | $8.32 | $8.32 | $8.32 | $8.15 | 950 |
| 2018-08-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 1,400 |
| 2018-08-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 50 |
| 2018-08-10 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 300 |
| 2018-08-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 150 |
| 2018-08-06 | $8.20 | $8.30 | $8.20 | $8.25 | $8.09 | 1,484 |
| 2018-08-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 100 |
| 2018-08-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.00 | 3,080 |
| 2018-08-01 | $8.23 | $8.23 | $8.20 | $8.20 | $8.04 | 300 |
| 2018-07-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 300 |
| 2018-07-30 | $8.10 | $8.20 | $8.10 | $8.20 | $8.04 | 200 |
| 2018-07-26 | $7.95 | $8.05 | $7.95 | $8.05 | $7.89 | 500 |
| 2018-07-18 | $7.93 | $7.93 | $7.92 | $7.92 | $7.76 | 2,111 |
| 2018-07-10 | $7.92 | $7.92 | $7.92 | $7.92 | $7.76 | 1,000 |
| 2018-07-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.76 | 2,000 |
| 2018-07-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.76 | 100 |
| 2018-07-02 | $7.87 | $7.87 | $7.87 | $7.87 | $7.71 | 2,150 |
| 2018-06-29 | $7.92 | $7.92 | $7.87 | $7.87 | $7.71 | 323 |
| 2018-06-26 | $7.87 | $7.87 | $7.87 | $7.87 | $7.71 | 2,500 |
| 2018-06-21 | $7.87 | $7.87 | $7.87 | $7.87 | $7.71 | 2,530 |
| 2018-06-19 | $7.87 | $7.87 | $7.87 | $7.87 | $7.71 | 911 |
| 2018-06-14 | $7.87 | $7.87 | $7.87 | $7.87 | $7.71 | 23 |
| 2018-06-07 | $7.87 | $7.87 | $7.87 | $7.87 | $7.71 | 12,771 |
| 2018-05-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.70 | 900 |
| 2018-05-14 | $7.86 | $7.86 | $7.86 | $7.86 | $7.70 | 605 |
| 2018-05-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.70 | 653 |
| 2018-05-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.79 | 5,476 |
| 2018-04-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.79 | 67,000 |
| 2018-04-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.74 | 605 |
| 2018-04-09 | $7.86 | $7.86 | $7.86 | $7.86 | $7.70 | 500 |
| 2018-03-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.70 | 582 |
| 2018-03-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.70 | 1,566 |
| 2018-03-06 | $7.86 | $7.86 | $7.85 | $7.86 | $7.70 | 5,965 |
| 2018-02-26 | $7.95 | $8.02 | $7.95 | $8.00 | $7.84 | 500 |
| 2018-02-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.74 | 165 |
| 2018-02-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.74 | 150 |
| 2018-02-15 | $7.80 | $7.90 | $7.80 | $7.90 | $7.74 | 1,000 |
| 2018-02-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 200 |
| 2018-02-09 | $7.64 | $7.64 | $7.64 | $7.64 | $7.49 | 100 |
| 2018-02-08 | $7.60 | $7.70 | $7.60 | $7.70 | $7.55 | 4,800 |
| 2018-02-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.45 | 100 |
| 2018-02-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 450 |
| 2018-02-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 1,653 |
| 2018-01-30 | $7.42 | $7.42 | $7.42 | $7.42 | $7.27 | 600 |
| 2018-01-29 | $7.50 | $7.50 | $7.41 | $7.41 | $7.26 | 12,800 |
| 2018-01-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 65 |
| 2018-01-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 110 |
| 2018-01-18 | $7.40 | $7.50 | $7.40 | $7.50 | $7.35 | 13,309 |
| 2018-01-17 | $7.35 | $7.45 | $7.35 | $7.45 | $7.30 | 1,850 |
| 2018-01-16 | $7.42 | $7.50 | $7.15 | $7.30 | $7.15 | 43,559 |
| 2018-01-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 18,570 |
| 2018-01-08 | $7.36 | $7.50 | $7.36 | $7.50 | $7.35 | 1,475 |
| 2018-01-05 | $7.50 | $7.55 | $7.50 | $7.55 | $7.40 | 500 |
| 2018-01-04 | $7.36 | $7.50 | $7.36 | $7.50 | $7.35 | 200 |
| 2017-12-29 | $7.58 | $7.58 | $7.33 | $7.54 | $7.39 | 16,620 |
| 2017-12-22 | $7.57 | $7.57 | $7.57 | $7.57 | $7.42 | 21,332 |
| 2017-12-12 | $7.57 | $7.90 | $7.57 | $7.90 | $7.74 | 500 |
| 2017-12-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.64 | 0 |
| 2017-12-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.64 | 0 |
| 2017-12-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.64 | 900 |
| 2017-12-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2017-11-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 37,075 |
| 2017-11-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2017-11-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2017-11-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2017-11-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2017-11-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
| 2017-11-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 100 |
| 2017-11-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 0 |
| 2017-11-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 0 |
| 2017-11-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 0 |
| 2017-11-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 100 |
| 2017-11-14 | $7.37 | $7.37 | $7.37 | $7.37 | $7.22 | 34 |
| 2017-11-13 | $7.37 | $7.37 | $7.37 | $7.37 | $7.22 | 34 |
| 2017-11-10 | $7.37 | $7.37 | $7.37 | $7.37 | $7.22 | 100 |
| 2017-11-09 | $7.37 | $7.37 | $7.37 | $7.37 | $7.22 | 0 |
| 2017-11-08 | $7.37 | $7.37 | $7.37 | $7.37 | $7.22 | 600 |
| 2017-11-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.20 | 0 |
| 2017-11-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.20 | 0 |
| 2017-11-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.20 | 708 |
| 2017-11-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.25 | 0 |
| 2017-11-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.25 | 0 |
| 2017-10-31 | $7.20 | $7.40 | $7.20 | $7.40 | $7.25 | 1,475 |
| 2017-10-30 | $7.20 | $7.20 | $6.80 | $7.20 | $7.06 | 4,200 |
| 2017-10-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.06 | 97 |
| 2017-10-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.06 | 0 |
| 2017-10-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.06 | 0 |
| 2017-10-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.06 | 482 |
| 2017-10-23 | $7.00 | $7.10 | $7.00 | $7.10 | $6.96 | 200 |
| 2017-10-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.81 | 0 |
| 2017-10-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.81 | 0 |
| 2017-10-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.81 | 0 |
| 2017-10-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.81 | 0 |
| 2017-10-16 | $6.80 | $6.95 | $6.80 | $6.95 | $6.81 | 1,800 |
| 2017-10-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.66 | 190 |
| 2017-10-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.71 | 0 |
| 2017-10-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.71 | 0 |
| 2017-10-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.71 | 0 |
| 2017-10-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.71 | 100 |
| 2017-10-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.66 | 0 |
| 2017-10-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.66 | 1,693 |
| 2017-10-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.57 | 0 |
| 2017-10-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.57 | 0 |
| 2017-10-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.57 | 0 |
| 2017-09-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.57 | 0 |
| 2017-09-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.57 | 100 |
| 2017-09-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-09-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-09-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-09-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-09-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-09-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-09-19 | $6.55 | $6.60 | $6.55 | $6.60 | $6.47 | 447 |
| 2017-09-18 | $6.55 | $6.55 | $6.49 | $6.49 | $6.36 | 125,859 |
| 2017-09-15 | $6.42 | $6.55 | $6.30 | $6.55 | $6.42 | 800 |
| 2017-09-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-09-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-09-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-09-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-09-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-09-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-09-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-09-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-09-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 500 |
| 2017-08-16 | $6.69 | $6.70 | $6.41 | $6.41 | $6.28 | 50,372 |
| 2017-08-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.37 | 0 |
| 2017-08-10 | $6.70 | $6.70 | $6.50 | $6.50 | $6.37 | 950 |
| 2017-08-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-08-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-08-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-08-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-08-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-08-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.47 | 0 |
| 2017-08-01 | $6.25 | $6.60 | $6.25 | $6.60 | $6.47 | 1,100 |
| 2017-07-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.13 | 0 |
| 2017-07-28 | $6.05 | $6.25 | $6.05 | $6.25 | $6.13 | 7,534 |
| 2017-07-27 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 200 |
| 2017-07-26 | $6.00 | $6.03 | $6.00 | $6.00 | $5.88 | 91,000 |
| 2017-07-25 | $5.90 | $5.95 | $5.90 | $5.95 | $5.83 | 708 |
| 2017-07-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2017-07-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2017-07-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2017-07-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2017-07-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2017-07-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2017-07-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 1,862 |
| 2017-07-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2017-07-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 253 |
| 2017-07-11 | $5.87 | $5.90 | $5.80 | $5.80 | $5.68 | 1,772 |
| 2017-07-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2017-07-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2017-07-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2017-07-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2017-07-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2017-06-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2017-06-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2017-06-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 400 |
| 2017-06-27 | $5.75 | $5.95 | $5.75 | $5.95 | $5.83 | 1,500 |
| 2017-06-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.87 | 0 |
| 2017-06-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.87 | 0 |
| 2017-06-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.87 | 0 |
| 2017-06-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.87 | 0 |
| 2017-06-20 | $5.99 | $5.99 | $5.99 | $5.99 | $5.87 | 0 |
| 2017-06-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.87 | 0 |
| 2017-06-16 | $5.96 | $5.99 | $5.96 | $5.99 | $5.87 | 600 |
| 2017-06-15 | $5.86 | $6.00 | $5.75 | $6.00 | $5.88 | 4,500 |
| 2017-06-14 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-06-13 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-06-12 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-06-09 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-06-08 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 100 |
| 2017-06-07 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-06-06 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-06-05 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-06-02 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 500 |
| 2017-06-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 1,400 |
| 2017-05-31 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-05-30 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-05-26 | $5.80 | $6.10 | $5.80 | $6.10 | $5.98 | 4,083 |
| 2017-05-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 0 |
| 2017-05-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 0 |
| 2017-05-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 0 |
| 2017-05-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 0 |
| 2017-05-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 0 |
| 2017-05-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 600 |
| 2017-05-17 | $6.00 | $6.20 | $5.80 | $6.20 | $6.08 | 2,094 |
| 2017-05-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 0 |
| 2017-05-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 0 |
| 2017-05-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 0 |
| 2017-05-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 100 |
| 2017-05-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 0 |
| 2017-05-09 | $6.10 | $6.20 | $6.10 | $6.20 | $6.08 | 310 |
| 2017-05-08 | $6.00 | $6.15 | $6.00 | $6.15 | $6.03 | 1,000 |
| 2017-05-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-05-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-05-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-05-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-05-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-04-28 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-04-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-04-26 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-04-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 100 |
| 2017-04-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-04-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-04-20 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-04-19 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-04-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-04-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2017-04-13 | $5.75 | $6.00 | $5.70 | $6.00 | $5.88 | 4,500 |
| 2017-04-12 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-04-11 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-04-10 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-04-07 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-04-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-04-04 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-04-03 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-31 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-30 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-29 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-28 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-27 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-24 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-23 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-22 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-21 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 100 |
| 2017-03-20 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-17 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
| 2017-03-16 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 100 |
| 2017-03-15 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-03-14 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-03-13 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-03-10 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-03-09 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-03-08 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
| 2017-03-07 | $5.75 | $6.10 | $5.75 | $6.10 | $5.98 | 4,000 |
| 2017-03-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-03-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-03-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-03-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 1,400 |
| 2017-02-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.17 | 0 |
| 2017-02-10 | $5.80 | $6.30 | $5.70 | $6.30 | $6.17 | 5,000 |
| 2017-02-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-02-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-02-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 1,000 |
| 2017-02-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 100 |
| 2017-02-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-02-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-02-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
| 2017-01-10 | $6.20 | $6.40 | $6.20 | $6.40 | $6.27 | 613 |
| 2017-01-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.08 | 0 |
| 2017-01-06 | $5.75 | $6.20 | $5.75 | $6.20 | $6.08 | 1,200 |
| 2017-01-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2017-01-04 | $5.70 | $5.90 | $5.70 | $5.90 | $5.78 | 5,966 |
| 2017-01-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.64 | 0 |
| 2016-12-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.64 | 0 |
| 2016-12-29 | $5.75 | $5.89 | $5.75 | $5.75 | $5.64 | 8,300 |
| 2016-12-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.64 | 0 |
| 2016-12-27 | $5.80 | $5.81 | $5.75 | $5.75 | $5.64 | 22,627 |
| 2016-12-23 | $5.80 | $5.89 | $5.80 | $5.89 | $5.77 | 300 |
| 2016-12-22 | $5.89 | $5.89 | $5.61 | $5.85 | $5.73 | 600 |
| 2016-12-21 | $5.60 | $5.85 | $5.60 | $5.85 | $5.73 | 904 |
| 2016-12-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.72 | 0 |
| 2016-12-19 | $5.60 | $5.84 | $5.60 | $5.84 | $5.72 | 1,100 |
| 2016-12-16 | $5.81 | $5.81 | $5.60 | $5.75 | $5.64 | 3,013 |
| 2016-12-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.72 | 0 |
| 2016-12-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.72 | 0 |
| 2016-12-13 | $5.84 | $5.84 | $5.84 | $5.84 | $5.72 | 0 |
| 2016-12-12 | $5.60 | $5.84 | $5.60 | $5.84 | $5.72 | 1,100 |
| 2016-12-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-12-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-12-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-12-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-12-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-12-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-12-01 | $5.60 | $5.85 | $5.60 | $5.85 | $5.73 | 3,185 |
| 2016-11-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-11-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-11-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-11-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-11-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-11-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 87 |
| 2016-11-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-11-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-11-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-11-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
| 2016-11-15 | $5.85 | $6.00 | $5.85 | $5.85 | $5.73 | 3,300 |
| 2016-11-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-11-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-11-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-11-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-11-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-11-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-11-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-11-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-11-02 | $5.62 | $5.90 | $5.62 | $5.90 | $5.78 | 2,300 |
| 2016-11-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 100 |
| 2016-10-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 100 |
| 2016-10-10 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 100 |
| 2016-10-07 | $5.70 | $5.90 | $5.70 | $5.90 | $5.78 | 450 |
| 2016-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-23 | $5.85 | $5.90 | $5.85 | $5.90 | $5.78 | 965 |
| 2016-09-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-14 | $5.70 | $5.90 | $5.70 | $5.90 | $5.78 | 2,900 |
| 2016-09-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 0 |
| 2016-09-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.78 | 1,200 |
| 2016-09-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2016-09-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2016-09-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2016-09-02 | $5.80 | $5.95 | $5.70 | $5.95 | $5.83 | 1,726 |
| 2016-09-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 1,000 |
| 2016-08-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2016-08-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2016-08-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 200 |
| 2016-08-26 | $5.85 | $5.95 | $5.85 | $5.95 | $5.83 | 800 |
| 2016-08-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.64 | 200 |
| 2016-08-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
| 2016-08-02 | $5.50 | $5.70 | $5.50 | $5.70 | $5.59 | 2,645 |
| 2016-08-01 | $5.51 | $5.60 | $5.51 | $5.60 | $5.49 | 4,800 |
| 2016-07-29 | $5.51 | $5.52 | $5.51 | $5.52 | $5.41 | 3,000 |
| 2016-07-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-07-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-07-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-07-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-07-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-07-21 | $5.52 | $5.65 | $5.50 | $5.50 | $5.39 | 10,600 |
| 2016-07-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.54 | 510 |
| 2016-07-19 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-18 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-15 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-14 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-11 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-07-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-06-30 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 100 |
| 2016-06-29 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-06-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-06-27 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 0 |
| 2016-06-24 | $5.35 | $5.49 | $5.35 | $5.49 | $5.38 | 600 |
| 2016-06-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-06-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-06-21 | $5.30 | $5.50 | $5.30 | $5.50 | $5.39 | 3,200 |
| 2016-06-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.41 | 0 |
| 2016-06-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.41 | 0 |
| 2016-06-16 | $5.45 | $5.70 | $5.45 | $5.52 | $5.41 | 2,500 |
| 2016-06-15 | $5.25 | $5.50 | $5.25 | $5.50 | $5.39 | 600 |
| 2016-06-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-06-13 | $5.25 | $5.50 | $5.25 | $5.50 | $5.39 | 1,100 |
| 2016-06-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-06-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2016-06-08 | $5.40 | $5.50 | $5.40 | $5.50 | $5.39 | 500 |
| 2016-06-07 | $5.51 | $5.51 | $5.35 | $5.35 | $5.24 | 1,200 |
| 2016-06-06 | $5.39 | $5.49 | $5.39 | $5.49 | $5.38 | 300 |
| 2016-06-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 100 |
| 2016-06-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.07 | 0 |
| 2016-06-01 | $5.12 | $5.35 | $5.12 | $5.17 | $5.07 | 20,358 |
| 2016-05-31 | $5.12 | $5.12 | $5.10 | $5.12 | $5.02 | 2,100 |
| 2016-05-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 25 |
| 2016-05-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 50 |
| 2016-05-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 50 |
| 2016-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-05-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-04-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-04-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-04-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-04-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-04-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-04-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-04-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-04-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2016-04-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 100 |
| 2016-04-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-15 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-14 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-13 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-08 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-07 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-06 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-04-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-31 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-29 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-28 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-24 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-23 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-22 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-21 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-17 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-16 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-15 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 0 |
| 2016-03-14 | $4.56 | $4.56 | $4.56 | $4.56 | $4.47 | 100 |
| 2016-03-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-03-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-03-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-03-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-03-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-03-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-03-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-03-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-03-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-02-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2016-01-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-12-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-11-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-11-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-11-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-11-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.66 | 0 |
| 2015-11-23 | $4.75 | $4.75 | $4.50 | $4.75 | $4.66 | 1,566 |
| 2015-11-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-11-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 400 |
| 2015-11-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-11-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-11-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-10-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-10-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-10-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-10-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-10-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-10-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-10-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-10-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-10-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 0 |
| 2015-10-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 100 |
| 2015-10-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 0 |
| 2015-10-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.41 | 500 |
| 2015-09-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2015-09-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
Delmarva Bancshares Inc (DLMV) News Headlines
Recent Delmarva Bancshares Inc (DLMV) News
Similar Companies to Delmarva Bancshares Inc (DLMV) 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 | -- | -- | -- |