DSA FINANCIAL CORP (DSFN) Exchange: PINK
Data as of May 3, 2024
$13.49 ($0.00) 0.00%
DSA FINANCIAL CORP - Daily Information
Click for more stock information on DSA FINANCIAL CORP.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $13.49 |
| Previous Close | $13.49 |
| High | $13.49 |
| Low | $13.49 |
| Adjusted Open | $13.49 |
| Previous Adjusted Close | $13.49 |
| Adjusted High | $13.49 |
| Adjusted Low | $13.49 |
About DSA FINANCIAL CORP (DSFN)
No Description Available
Invest in DSA FINANCIAL CORP (DSFN)
Historical Stock Data for DSA FINANCIAL CORP (DSFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-20 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2020-04-17 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2020-04-16 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2020-04-15 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2020-04-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2020-04-13 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2020-04-09 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2020-04-08 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 200 |
| 2020-04-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-04-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-04-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-04-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-03-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-03-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-03-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-03-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-03-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2020-03-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-03-23 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-03-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-03-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 85 |
| 2020-03-18 | $14.20 | $14.30 | $14.20 | $14.30 | $14.30 | 200 |
| 2020-03-17 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2020-03-16 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2020-03-13 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 100 |
| 2020-03-12 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-03-11 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-03-10 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-03-09 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-03-06 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 98 |
| 2020-03-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-03-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-03-03 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-03-02 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-02-28 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-02-27 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-02-26 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-02-25 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2020-02-24 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 600 |
| 2020-02-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2020-02-20 | $13.76 | $13.76 | $13.75 | $13.75 | $13.75 | 554 |
| 2020-02-19 | $13.86 | $13.86 | $13.76 | $13.76 | $13.76 | 639 |
| 2020-02-18 | $13.91 | $13.91 | $13.82 | $13.82 | $13.82 | 500 |
| 2020-02-14 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-02-13 | $14.10 | $14.10 | $14.00 | $14.05 | $14.05 | 7,262 |
| 2020-02-12 | $14.20 | $14.20 | $14.10 | $14.15 | $14.15 | 11,454 |
| 2020-02-11 | $14.16 | $14.20 | $14.16 | $14.16 | $14.16 | 1,950 |
| 2020-02-10 | $14.21 | $14.21 | $14.15 | $14.21 | $14.21 | 1,980 |
| 2020-02-07 | $14.20 | $14.20 | $14.16 | $14.16 | $14.16 | 1,070 |
| 2020-02-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-02-05 | $14.25 | $14.25 | $14.20 | $14.25 | $14.25 | 1,506 |
| 2020-02-04 | $14.21 | $14.25 | $14.21 | $14.25 | $14.25 | 2,016 |
| 2020-02-03 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-01-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2020-01-29 | $14.15 | $14.20 | $14.15 | $14.20 | $14.20 | 817 |
| 2020-01-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 15 |
| 2020-01-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 16 |
| 2020-01-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 5,200 |
| 2020-01-23 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2020-01-22 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2020-01-21 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 25,674 |
| 2020-01-17 | $14.17 | $14.17 | $14.15 | $14.15 | $14.15 | 200 |
| 2020-01-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-01-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 1,400 |
| 2020-01-14 | $14.20 | $14.26 | $14.00 | $14.20 | $14.09 | 70,310 |
| 2020-01-13 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 656 |
| 2020-01-10 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 0 |
| 2020-01-09 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 2,000 |
| 2020-01-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 0 |
| 2020-01-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 2,601 |
| 2020-01-06 | $14.09 | $14.20 | $14.09 | $14.20 | $14.09 | 3,401 |
| 2020-01-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.15 | 0 |
| 2020-01-02 | $14.07 | $14.26 | $14.07 | $14.26 | $14.15 | 2,570 |
| 2019-12-31 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
| 2019-12-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
| 2019-12-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 333 |
| 2019-12-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.94 | 0 |
| 2019-12-24 | $14.05 | $14.05 | $14.05 | $14.05 | $13.94 | 105 |
| 2019-12-23 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 0 |
| 2019-12-20 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 2,075 |
| 2019-12-19 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 0 |
| 2019-12-18 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 0 |
| 2019-12-17 | $14.02 | $14.02 | $14.02 | $14.02 | $13.91 | 2,075 |
| 2019-12-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-12-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-12-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-12-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-12-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-12-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-12-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-12-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 250 |
| 2019-12-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 266 |
| 2019-12-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-12-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 300 |
| 2019-11-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 300 |
| 2019-11-27 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 0 |
| 2019-11-26 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 2,300 |
| 2019-11-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-11-22 | $13.90 | $14.00 | $13.85 | $14.00 | $13.89 | 5,800 |
| 2019-11-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-11-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-11-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 1,000 |
| 2019-11-18 | $14.03 | $14.03 | $14.03 | $14.03 | $13.92 | 200 |
| 2019-11-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2019-11-14 | $14.15 | $14.15 | $13.90 | $13.90 | $13.79 | 3,796 |
| 2019-11-13 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 57 |
| 2019-11-12 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 0 |
| 2019-11-11 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 0 |
| 2019-11-08 | $14.15 | $14.15 | $14.10 | $14.10 | $13.99 | 5,843 |
| 2019-11-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 300 |
| 2019-11-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 201 |
| 2019-11-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 57 |
| 2019-11-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 58 |
| 2019-11-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 1 |
| 2019-10-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 674 |
| 2019-10-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2019-10-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 57 |
| 2019-10-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2019-10-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 0 |
| 2019-10-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.79 | 600 |
| 2019-10-23 | $13.95 | $14.08 | $13.95 | $13.95 | $13.84 | 3,001 |
| 2019-10-22 | $14.00 | $14.20 | $14.00 | $14.00 | $13.89 | 2,325 |
| 2019-10-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 2,000 |
| 2019-10-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-10-17 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 225 |
| 2019-10-16 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 0 |
| 2019-10-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 6,900 |
| 2019-10-14 | $14.00 | $14.32 | $14.00 | $14.32 | $14.10 | 250 |
| 2019-10-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 0 |
| 2019-10-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 0 |
| 2019-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 0 |
| 2019-10-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 100 |
| 2019-10-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.64 | 1,000 |
| 2019-10-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.59 | 0 |
| 2019-10-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.59 | 0 |
| 2019-10-02 | $13.84 | $13.84 | $13.80 | $13.80 | $13.59 | 2,500 |
| 2019-10-01 | $13.76 | $13.76 | $13.76 | $13.76 | $13.55 | 0 |
| 2019-09-30 | $13.76 | $13.76 | $13.76 | $13.76 | $13.55 | 0 |
| 2019-09-27 | $13.76 | $13.76 | $13.76 | $13.76 | $13.55 | 500 |
| 2019-09-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2019-09-25 | $14.30 | $14.30 | $13.75 | $13.75 | $13.54 | 4,195 |
| 2019-09-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.64 | 0 |
| 2019-09-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.64 | 105 |
| 2019-09-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 59 |
| 2019-09-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 640 |
| 2019-09-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 17,210 |
| 2019-09-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2019-09-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2019-09-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 100 |
| 2019-09-12 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 100 |
| 2019-09-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.49 | 0 |
| 2019-09-10 | $13.75 | $13.75 | $13.70 | $13.70 | $13.49 | 800 |
| 2019-09-09 | $13.38 | $13.70 | $13.38 | $13.70 | $13.49 | 14,101 |
| 2019-09-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.29 | 1,500 |
| 2019-09-05 | $13.31 | $13.31 | $13.01 | $13.25 | $13.05 | 1,100 |
| 2019-09-04 | $13.48 | $13.48 | $13.48 | $13.48 | $13.27 | 500 |
| 2019-09-03 | $13.41 | $13.41 | $13.25 | $13.38 | $13.17 | 12,800 |
| 2019-08-30 | $12.76 | $12.76 | $12.76 | $12.76 | $12.56 | 1,000 |
| 2019-08-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.72 | 200 |
| 2019-08-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 0 |
| 2019-08-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 0 |
| 2019-08-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 0 |
| 2019-08-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 100 |
| 2019-08-22 | $11.90 | $12.10 | $11.90 | $12.10 | $11.91 | 1,100 |
| 2019-08-21 | $12.00 | $12.00 | $11.90 | $11.90 | $11.72 | 217 |
| 2019-08-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 0 |
| 2019-08-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 0 |
| 2019-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 1 |
| 2019-08-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 100 |
| 2019-08-14 | $12.00 | $12.00 | $11.80 | $12.00 | $11.82 | 700 |
| 2019-08-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.82 | 700 |
| 2019-08-12 | $11.80 | $12.00 | $11.80 | $12.00 | $11.82 | 1,700 |
| 2019-08-09 | $11.80 | $12.00 | $11.80 | $12.00 | $11.82 | 1,680 |
| 2019-08-08 | $11.26 | $11.63 | $11.26 | $11.63 | $11.45 | 350 |
| 2019-08-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.37 | 0 |
| 2019-08-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.37 | 0 |
| 2019-08-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.37 | 0 |
| 2019-08-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.37 | 0 |
| 2019-08-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 100 |
| 2019-07-31 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 100 |
| 2019-07-30 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 100 |
| 2019-07-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 50 |
| 2019-07-26 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 0 |
| 2019-07-25 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 550 |
| 2019-07-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.72 | 200 |
| 2019-07-23 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-18 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-17 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-16 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-15 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-12 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-11 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-10 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-09 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-08 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-05 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-03 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 0 |
| 2019-07-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.77 | 100 |
| 2019-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.72 | 0 |
| 2019-06-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.72 | 0 |
| 2019-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.72 | 490 |
| 2019-06-25 | $10.25 | $10.25 | $10.25 | $10.25 | $9.99 | 0 |
| 2019-06-24 | $10.25 | $10.25 | $10.25 | $10.25 | $9.99 | 390 |
| 2019-06-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.62 | 0 |
| 2019-06-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.62 | 196 |
| 2019-06-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.21 | 0 |
| 2019-06-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.21 | 0 |
| 2019-06-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.21 | 0 |
| 2019-06-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.21 | 0 |
| 2019-06-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.21 | 0 |
| 2019-06-11 | $10.48 | $10.48 | $10.48 | $10.48 | $10.21 | 0 |
| 2019-06-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.21 | 0 |
| 2019-06-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.21 | 0 |
| 2019-06-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.21 | 0 |
| 2019-05-31 | $10.48 | $10.48 | $10.48 | $10.48 | $10.21 | 2,000 |
| 2019-05-30 | $10.40 | $10.50 | $10.40 | $10.50 | $10.23 | 1,075 |
| 2019-05-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.23 | 500 |
| 2019-05-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.24 | 100 |
| 2019-05-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.23 | 0 |
| 2019-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.23 | 800 |
| 2019-05-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 0 |
| 2019-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 0 |
| 2019-05-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 0 |
| 2019-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.74 | 100 |
| 2019-05-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.31 | 0 |
| 2019-05-15 | $10.10 | $10.15 | $9.55 | $9.55 | $9.31 | 4,000 |
| 2019-05-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-05-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 170 |
| 2019-05-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.45 | 0 |
| 2019-05-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.45 | 0 |
| 2019-05-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.45 | 1 |
| 2019-05-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.45 | 120 |
| 2019-05-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-05-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-05-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-05-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-04-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-04-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-04-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-04-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-04-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-04-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-04-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.40 | 0 |
| 2019-04-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.29 | 0 |
| 2019-04-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.29 | 0 |
| 2019-04-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.29 | 0 |
| 2019-04-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.29 | 0 |
| 2019-04-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.29 | 0 |
| 2019-04-09 | $12.00 | $12.00 | $11.70 | $11.70 | $11.29 | 3,300 |
| 2019-04-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-04-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-04-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-04-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-04-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 100 |
| 2019-03-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-03-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 1 |
| 2019-03-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 1 |
| 2019-02-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 16 |
| 2019-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-01-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-01-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-01-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-01-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.58 | 0 |
| 2019-01-24 | $12.75 | $12.75 | $12.00 | $12.00 | $11.58 | 1,022 |
| 2019-01-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 0 |
| 2019-01-18 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 0 |
| 2019-01-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 0 |
| 2019-01-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 0 |
| 2019-01-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 0 |
| 2019-01-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 0 |
| 2019-01-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 100 |
| 2019-01-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.48 | 0 |
| 2019-01-09 | $12.00 | $12.00 | $12.00 | $12.00 | $11.48 | 1,085 |
| 2019-01-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.76 | 0 |
| 2019-01-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.76 | 0 |
| 2019-01-04 | $13.00 | $13.00 | $11.25 | $11.25 | $10.76 | 900 |
| 2019-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.48 | 0 |
| 2018-12-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.48 | 0 |
| 2018-12-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.48 | 0 |
| 2018-12-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.48 | 0 |
| 2018-12-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.48 | 0 |
| 2018-12-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.48 | 0 |
| 2018-12-18 | $11.75 | $12.25 | $11.75 | $12.00 | $11.48 | 2,425 |
| 2018-12-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 0 |
| 2018-12-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 0 |
| 2018-12-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 0 |
| 2018-12-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 0 |
| 2018-12-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 0 |
| 2018-12-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 84 |
| 2018-12-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 0 |
| 2018-12-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 0 |
| 2018-11-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 0 |
| 2018-11-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 0 |
| 2018-11-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 1,500 |
| 2018-11-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 500 |
| 2018-11-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-13 | $11.85 | $11.85 | $11.75 | $11.75 | $11.24 | 997 |
| 2018-11-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 19 |
| 2018-11-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-11-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 0 |
| 2018-10-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.24 | 313 |
| 2018-10-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 100 |
| 2018-10-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.29 | 1 |
| 2018-10-26 | $11.79 | $11.90 | $11.79 | $11.80 | $11.29 | 2,300 |
| 2018-10-25 | $11.79 | $11.79 | $11.79 | $11.79 | $11.28 | 0 |
| 2018-10-24 | $11.79 | $11.79 | $11.79 | $11.79 | $11.28 | 1,000 |
| 2018-10-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.18 | 20 |
| 2018-10-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.18 | 0 |
| 2018-10-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.18 | 0 |
| 2018-10-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.18 | 0 |
| 2018-10-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.18 | 0 |
| 2018-10-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.18 | 0 |
| 2018-10-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.18 | 0 |
| 2018-10-12 | $11.79 | $11.80 | $11.79 | $11.80 | $11.18 | 1,204 |
| 2018-10-11 | $11.60 | $11.60 | $11.60 | $11.60 | $10.99 | 500 |
| 2018-10-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.23 | 0 |
| 2018-10-09 | $11.60 | $11.85 | $11.60 | $11.85 | $11.23 | 634 |
| 2018-10-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.23 | 0 |
| 2018-10-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.23 | 0 |
| 2018-10-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.23 | 500 |
| 2018-10-03 | $11.80 | $11.80 | $11.60 | $11.60 | $10.99 | 2,800 |
| 2018-10-02 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 0 |
| 2018-10-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 0 |
| 2018-09-28 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 200 |
| 2018-09-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 0 |
| 2018-09-26 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 0 |
| 2018-09-25 | $11.73 | $11.73 | $11.73 | $11.73 | $11.12 | 300 |
| 2018-09-24 | $11.63 | $11.63 | $11.63 | $11.63 | $11.02 | 0 |
| 2018-09-21 | $11.63 | $11.63 | $11.63 | $11.63 | $11.02 | 0 |
| 2018-09-20 | $11.63 | $11.63 | $11.63 | $11.63 | $11.02 | 0 |
| 2018-09-19 | $11.63 | $11.63 | $11.63 | $11.63 | $11.02 | 0 |
| 2018-09-18 | $11.63 | $11.63 | $11.63 | $11.63 | $11.02 | 0 |
| 2018-09-17 | $11.63 | $11.63 | $11.63 | $11.63 | $11.02 | 0 |
| 2018-09-14 | $11.63 | $11.63 | $11.63 | $11.63 | $11.02 | 0 |
| 2018-09-13 | $11.63 | $11.63 | $11.63 | $11.63 | $11.02 | 0 |
| 2018-09-12 | $11.63 | $11.63 | $11.63 | $11.63 | $11.02 | 0 |
| 2018-09-11 | $11.85 | $11.85 | $11.63 | $11.63 | $11.02 | 1,100 |
| 2018-09-10 | $11.60 | $11.60 | $11.60 | $11.60 | $10.99 | 140 |
| 2018-09-07 | $11.60 | $11.60 | $11.60 | $11.60 | $10.99 | 0 |
| 2018-09-06 | $11.60 | $11.60 | $11.60 | $11.60 | $10.99 | 0 |
| 2018-09-05 | $11.75 | $11.75 | $11.60 | $11.60 | $10.99 | 1,400 |
| 2018-09-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 2 |
| 2018-08-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 0 |
| 2018-08-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 0 |
| 2018-08-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 0 |
| 2018-08-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 156 |
| 2018-08-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 0 |
| 2018-08-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 0 |
| 2018-08-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 0 |
| 2018-08-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 0 |
| 2018-08-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.14 | 300 |
| 2018-08-20 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-17 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-16 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-15 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-14 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-13 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 50 |
| 2018-08-10 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-09 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-08 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-07 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-06 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-03 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-02 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-08-01 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-07-31 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-07-30 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 0 |
| 2018-07-27 | $11.54 | $11.54 | $11.54 | $11.54 | $10.94 | 50 |
| 2018-07-26 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-25 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 10 |
| 2018-07-24 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-23 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-20 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-19 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-18 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-17 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-16 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-13 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 1 |
| 2018-07-12 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-11 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-10 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-09 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-06 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-05 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-03 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-07-02 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-06-29 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-06-28 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-06-27 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-06-26 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 0 |
| 2018-06-25 | $11.65 | $11.65 | $11.65 | $11.65 | $10.94 | 400 |
| 2018-06-22 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-21 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-20 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-19 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-18 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 152 |
| 2018-06-15 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-14 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-13 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-12 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-11 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-08 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-07 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-06 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 0 |
| 2018-06-05 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 2,000 |
| 2018-06-04 | $12.02 | $12.02 | $12.02 | $12.02 | $11.28 | 0 |
| 2018-06-01 | $12.02 | $12.02 | $12.02 | $12.02 | $11.28 | 0 |
| 2018-05-31 | $12.02 | $12.02 | $12.02 | $12.02 | $11.28 | 0 |
| 2018-05-30 | $12.02 | $12.02 | $12.02 | $12.02 | $11.28 | 1,250 |
| 2018-05-29 | $11.60 | $11.60 | $11.60 | $11.60 | $10.89 | 0 |
| 2018-05-25 | $11.60 | $11.60 | $11.60 | $11.60 | $10.89 | 0 |
| 2018-05-24 | $11.60 | $11.60 | $11.60 | $11.60 | $10.89 | 0 |
| 2018-05-23 | $11.60 | $11.60 | $11.60 | $11.60 | $10.89 | 0 |
| 2018-05-22 | $11.60 | $11.60 | $11.60 | $11.60 | $10.89 | 0 |
| 2018-05-21 | $11.60 | $11.60 | $11.60 | $11.60 | $10.89 | 0 |
| 2018-05-18 | $11.60 | $11.60 | $11.60 | $11.60 | $10.89 | 0 |
| 2018-05-17 | $11.60 | $11.60 | $11.60 | $11.60 | $10.89 | 800 |
| 2018-05-16 | $11.45 | $11.45 | $11.45 | $11.45 | $10.75 | 0 |
| 2018-05-15 | $11.45 | $11.45 | $11.45 | $11.45 | $10.75 | 0 |
| 2018-05-14 | $11.45 | $11.45 | $11.45 | $11.45 | $10.75 | 0 |
| 2018-05-11 | $11.45 | $11.45 | $11.45 | $11.45 | $10.75 | 0 |
| 2018-05-10 | $11.45 | $11.45 | $11.45 | $11.45 | $10.75 | 0 |
| 2018-05-09 | $11.45 | $11.45 | $11.45 | $11.45 | $10.75 | 1,300 |
| 2018-05-08 | $11.50 | $11.50 | $11.50 | $11.50 | $10.80 | 0 |
| 2018-05-07 | $11.50 | $11.50 | $11.50 | $11.50 | $10.80 | 300 |
| 2018-05-04 | $11.70 | $11.70 | $11.70 | $11.70 | $10.98 | 100 |
| 2018-05-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.70 | 700 |
| 2018-05-02 | $11.50 | $11.50 | $11.50 | $11.50 | $10.80 | 0 |
| 2018-05-01 | $11.50 | $11.50 | $11.50 | $11.50 | $10.80 | 100 |
| 2018-04-30 | $11.40 | $11.40 | $11.40 | $11.40 | $10.70 | 0 |
| 2018-04-27 | $11.40 | $11.40 | $11.40 | $11.40 | $10.70 | 0 |
| 2018-04-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.70 | 0 |
| 2018-04-25 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-24 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-23 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-20 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-19 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-18 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-17 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-16 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-13 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-12 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-11 | $11.40 | $11.40 | $11.40 | $11.40 | $10.60 | 0 |
| 2018-04-10 | $11.20 | $11.40 | $11.20 | $11.40 | $10.60 | 2,275 |
| 2018-04-09 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-04-06 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-04-05 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 40 |
| 2018-04-04 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-04-03 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-04-02 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-29 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-28 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-27 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-26 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-23 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-22 | $12.25 | $12.25 | $11.55 | $11.55 | $10.74 | 1,300 |
| 2018-03-21 | $12.00 | $12.25 | $12.00 | $12.15 | $11.30 | 1,900 |
| 2018-03-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.06 | 100 |
| 2018-03-19 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-16 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-15 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-14 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 1,000 |
| 2018-03-13 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-12 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 0 |
| 2018-03-09 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 10,517 |
| 2018-03-08 | $11.55 | $11.55 | $11.55 | $11.55 | $10.74 | 10,200 |
| 2018-03-07 | $11.35 | $11.35 | $11.35 | $11.35 | $10.55 | 0 |
| 2018-03-06 | $11.35 | $11.35 | $11.35 | $11.35 | $10.55 | 800 |
| 2018-03-05 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 0 |
| 2018-03-02 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 0 |
| 2018-03-01 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 300 |
| 2018-02-28 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 0 |
| 2018-02-27 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 0 |
| 2018-02-26 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 0 |
| 2018-02-23 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 0 |
| 2018-02-22 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 0 |
| 2018-02-21 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 0 |
| 2018-02-20 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 0 |
| 2018-02-16 | $11.65 | $11.65 | $11.65 | $11.65 | $10.83 | 100 |
| 2018-02-15 | $11.50 | $11.50 | $11.50 | $11.50 | $10.69 | 0 |
| 2018-02-14 | $11.50 | $11.50 | $11.50 | $11.50 | $10.69 | 0 |
| 2018-02-13 | $11.50 | $11.50 | $11.50 | $11.50 | $10.69 | 0 |
| 2018-02-12 | $11.50 | $11.50 | $11.50 | $11.50 | $10.69 | 0 |
| 2018-02-09 | $11.50 | $11.50 | $11.50 | $11.50 | $10.69 | 0 |
| 2018-02-08 | $11.75 | $11.75 | $11.50 | $11.50 | $10.69 | 600 |
| 2018-02-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.06 | 0 |
| 2018-02-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.06 | 0 |
| 2018-02-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.06 | 0 |
| 2018-02-02 | $11.90 | $11.95 | $11.90 | $11.90 | $11.06 | 3,083 |
| 2018-02-01 | $11.85 | $11.85 | $11.70 | $11.70 | $10.88 | 220 |
| 2018-01-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.02 | 0 |
| 2018-01-30 | $11.85 | $11.85 | $11.81 | $11.85 | $11.02 | 2,400 |
| 2018-01-29 | $11.91 | $11.95 | $11.91 | $11.95 | $11.11 | 637 |
| 2018-01-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.11 | 2,000 |
| 2018-01-25 | $11.95 | $11.95 | $11.90 | $11.90 | $11.06 | 300 |
| 2018-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 0 |
| 2018-01-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 17,899 |
| 2018-01-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 0 |
| 2018-01-19 | $12.04 | $12.04 | $12.00 | $12.00 | $11.06 | 20,466 |
| 2018-01-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 10,946 |
| 2018-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 0 |
| 2018-01-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 2,500 |
| 2018-01-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 4,500 |
| 2018-01-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.03 | 0 |
| 2018-01-10 | $11.97 | $11.97 | $11.97 | $11.97 | $11.03 | 0 |
| 2018-01-09 | $11.92 | $11.97 | $11.92 | $11.97 | $11.03 | 3,392 |
| 2018-01-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 0 |
| 2018-01-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 0 |
| 2018-01-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 0 |
| 2018-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 2,500 |
| 2018-01-02 | $11.99 | $11.99 | $11.99 | $11.99 | $11.05 | 0 |
| 2017-12-29 | $11.99 | $11.99 | $11.99 | $11.99 | $11.05 | 0 |
| 2017-12-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.05 | 0 |
| 2017-12-27 | $11.99 | $11.99 | $11.99 | $11.99 | $11.05 | 0 |
| 2017-12-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.05 | 0 |
| 2017-12-22 | $11.99 | $11.99 | $11.99 | $11.99 | $11.05 | 0 |
| 2017-12-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.05 | 0 |
| 2017-12-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.05 | 0 |
| 2017-12-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.05 | 300 |
| 2017-12-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.05 | 10,700 |
| 2017-12-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 0 |
| 2017-12-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 5,000 |
| 2017-12-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 5,000 |
| 2017-12-12 | $11.97 | $11.97 | $11.97 | $11.97 | $11.03 | 700 |
| 2017-12-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.05 | 0 |
| 2017-12-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.05 | 28,000 |
| 2017-12-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 4,186 |
| 2017-12-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 17,000 |
| 2017-12-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 1,510 |
| 2017-12-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 0 |
| 2017-12-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 2,000 |
| 2017-11-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 0 |
| 2017-11-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.06 | 900 |
| 2017-11-28 | $12.73 | $12.73 | $12.00 | $12.00 | $11.06 | 2,900 |
| 2017-11-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.01 | 0 |
| 2017-11-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.01 | 0 |
| 2017-11-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.01 | 0 |
| 2017-11-21 | $11.90 | $12.65 | $11.90 | $11.95 | $11.01 | 15,356 |
| 2017-11-20 | $11.90 | $11.90 | $11.90 | $11.90 | $10.96 | 8,961 |
| 2017-11-17 | $11.85 | $11.85 | $11.85 | $11.85 | $10.92 | 0 |
| 2017-11-16 | $11.85 | $11.85 | $11.85 | $11.85 | $10.92 | 100 |
| 2017-11-15 | $11.75 | $11.75 | $11.75 | $11.75 | $10.83 | 1,000 |
| 2017-11-14 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-11-13 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 900 |
| 2017-11-10 | $11.45 | $11.45 | $11.45 | $11.45 | $10.55 | 0 |
| 2017-11-09 | $11.45 | $11.45 | $11.45 | $11.45 | $10.55 | 0 |
| 2017-11-08 | $11.45 | $11.45 | $11.45 | $11.45 | $10.55 | 300 |
| 2017-11-07 | $11.19 | $11.19 | $11.19 | $11.19 | $10.31 | 500 |
| 2017-11-06 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-11-03 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-11-02 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-11-01 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-10-31 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-10-30 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-10-27 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-10-26 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-10-25 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-10-24 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-10-23 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-10-20 | $11.50 | $11.50 | $11.50 | $11.50 | $10.59 | 0 |
| 2017-10-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.49 | 0 |
| 2017-10-18 | $11.50 | $11.50 | $11.50 | $11.50 | $10.49 | 0 |
| 2017-10-17 | $11.50 | $11.50 | $11.50 | $11.50 | $10.49 | 0 |
| 2017-10-16 | $11.50 | $11.50 | $11.50 | $11.50 | $10.49 | 200 |
| 2017-10-13 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-10-12 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-10-11 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-10-10 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-10-09 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-10-06 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-10-05 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 100 |
| 2017-10-04 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-10-03 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-10-02 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-09-29 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 500 |
| 2017-09-28 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-09-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-09-26 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 200 |
| 2017-09-25 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-09-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-09-21 | $11.04 | $11.05 | $11.04 | $11.05 | $10.08 | 3,300 |
| 2017-09-20 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-09-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-09-18 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-09-15 | $11.09 | $11.09 | $11.05 | $11.05 | $10.08 | 1,000 |
| 2017-09-14 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-09-13 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-09-12 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-09-11 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-09-08 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-09-07 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-09-06 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-09-05 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-09-01 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-08-31 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-08-30 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-08-29 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-08-28 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-08-25 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-08-24 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-08-23 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-08-22 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-08-21 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 0 |
| 2017-08-18 | $11.21 | $11.21 | $11.21 | $11.21 | $10.23 | 100 |
| 2017-08-17 | $11.30 | $11.30 | $11.30 | $11.30 | $10.31 | 260 |
| 2017-08-16 | $11.32 | $11.32 | $11.32 | $11.32 | $10.33 | 7,560 |
| 2017-08-15 | $11.30 | $11.40 | $11.30 | $11.40 | $10.40 | 1,560 |
| 2017-08-14 | $11.30 | $11.30 | $11.30 | $11.30 | $10.31 | 0 |
| 2017-08-11 | $11.30 | $11.30 | $11.30 | $11.30 | $10.31 | 1,000 |
| 2017-08-10 | $11.30 | $11.30 | $11.30 | $11.30 | $10.31 | 0 |
| 2017-08-09 | $11.30 | $11.30 | $11.30 | $11.30 | $10.31 | 0 |
| 2017-08-08 | $11.30 | $11.30 | $11.30 | $11.30 | $10.31 | 0 |
| 2017-08-07 | $11.30 | $11.30 | $11.30 | $11.30 | $10.31 | 0 |
| 2017-08-04 | $11.30 | $11.30 | $11.30 | $11.30 | $10.31 | 1,000 |
| 2017-08-03 | $11.30 | $11.30 | $11.30 | $11.30 | $10.31 | 1,500 |
| 2017-08-02 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-08-01 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-07-31 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-07-28 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 0 |
| 2017-07-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.27 | 2,500 |
| 2017-07-26 | $11.32 | $11.32 | $11.32 | $11.32 | $10.33 | 11,218 |
| 2017-07-25 | $11.40 | $11.40 | $11.25 | $11.25 | $10.27 | 7,000 |
| 2017-07-24 | $11.85 | $11.85 | $11.85 | $11.85 | $10.71 | 0 |
| 2017-07-21 | $11.85 | $11.85 | $11.85 | $11.85 | $10.71 | 0 |
| 2017-07-20 | $11.85 | $11.85 | $11.85 | $11.85 | $10.71 | 50 |
| 2017-07-19 | $11.85 | $11.85 | $11.26 | $11.85 | $10.71 | 2,000 |
| 2017-07-18 | $11.15 | $11.15 | $11.15 | $11.15 | $10.08 | 1,500 |
| 2017-07-17 | $11.15 | $11.20 | $11.15 | $11.20 | $10.12 | 1,500 |
| 2017-07-14 | $11.10 | $11.10 | $11.10 | $11.10 | $10.03 | 0 |
| 2017-07-13 | $11.06 | $11.10 | $11.06 | $11.10 | $10.03 | 700 |
| 2017-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-07-11 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-07-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-07-07 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-07-06 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-07-05 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-07-03 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-06-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-06-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-06-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2017-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 200 |
| 2017-06-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.12 | 100 |
| 2017-06-22 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-06-21 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-06-20 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-06-19 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-06-16 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-06-15 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 2,100 |
| 2017-06-14 | $11.23 | $11.23 | $11.23 | $11.23 | $10.15 | 0 |
| 2017-06-13 | $11.23 | $11.23 | $11.23 | $11.23 | $10.15 | 0 |
| 2017-06-12 | $11.26 | $11.26 | $11.23 | $11.23 | $10.15 | 12,570 |
| 2017-06-09 | $11.26 | $11.26 | $11.26 | $11.26 | $10.18 | 0 |
| 2017-06-08 | $11.26 | $11.26 | $11.26 | $11.26 | $10.18 | 600 |
| 2017-06-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-06-06 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-06-05 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 1,000 |
| 2017-06-02 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 2,000 |
| 2017-06-01 | $11.30 | $11.30 | $11.25 | $11.25 | $10.17 | 2,000 |
| 2017-05-31 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-05-30 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-05-26 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-05-25 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-05-24 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-05-23 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 1 |
| 2017-05-22 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-05-19 | $11.25 | $11.25 | $11.25 | $11.25 | $10.17 | 0 |
| 2017-05-18 | $11.17 | $11.25 | $11.17 | $11.25 | $10.17 | 3,780 |
| 2017-05-17 | $11.20 | $11.20 | $11.20 | $11.20 | $10.12 | 0 |
| 2017-05-16 | $11.20 | $11.20 | $11.20 | $11.20 | $10.12 | 0 |
| 2017-05-15 | $11.20 | $11.20 | $11.20 | $11.20 | $10.12 | 300 |
| 2017-05-12 | $11.05 | $11.05 | $11.05 | $11.05 | $9.99 | 0 |
| 2017-05-11 | $11.05 | $11.05 | $11.05 | $11.05 | $9.99 | 1,000 |
| 2017-05-10 | $11.10 | $11.10 | $11.10 | $11.10 | $10.03 | 0 |
| 2017-05-09 | $11.05 | $11.13 | $11.05 | $11.10 | $10.03 | 14,266 |
| 2017-05-08 | $11.05 | $11.05 | $11.05 | $11.05 | $9.99 | 1,500 |
| 2017-05-05 | $11.10 | $11.10 | $11.10 | $11.10 | $10.03 | 0 |
| 2017-05-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.03 | 1,000 |
| 2017-05-03 | $11.05 | $11.05 | $11.05 | $11.05 | $9.99 | 0 |
| 2017-05-02 | $11.05 | $11.05 | $11.05 | $11.05 | $9.99 | 0 |
| 2017-05-01 | $11.25 | $11.25 | $11.05 | $11.05 | $9.99 | 2,100 |
| 2017-04-28 | $11.15 | $11.15 | $11.15 | $11.15 | $10.08 | 100 |
| 2017-04-27 | $11.05 | $11.05 | $11.05 | $11.05 | $9.99 | 0 |
| 2017-04-26 | $11.05 | $11.05 | $11.05 | $11.05 | $9.99 | 0 |
| 2017-04-25 | $11.15 | $11.15 | $11.05 | $11.05 | $9.99 | 1,900 |
| 2017-04-24 | $11.15 | $11.15 | $11.15 | $11.15 | $9.98 | 4,150 |
| 2017-04-21 | $11.15 | $11.15 | $11.15 | $11.15 | $9.98 | 0 |
| 2017-04-20 | $11.15 | $11.15 | $11.15 | $11.15 | $9.98 | 700 |
| 2017-04-19 | $11.15 | $11.15 | $11.15 | $11.15 | $9.98 | 0 |
| 2017-04-18 | $11.15 | $11.15 | $11.15 | $11.15 | $9.98 | 0 |
| 2017-04-17 | $11.25 | $11.25 | $11.15 | $11.15 | $9.98 | 2,300 |
| 2017-04-13 | $11.15 | $11.15 | $11.15 | $11.15 | $9.98 | 900 |
| 2017-04-12 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-04-11 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 400 |
| 2017-04-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-04-07 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-04-06 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-04-05 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-04-04 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-04-03 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 100 |
| 2017-03-31 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 1,600 |
| 2017-03-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-03-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 500 |
| 2017-03-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-03-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 1,500 |
| 2017-03-24 | $11.06 | $11.06 | $11.06 | $11.06 | $9.90 | 0 |
| 2017-03-23 | $11.06 | $11.06 | $11.06 | $11.06 | $9.90 | 4,600 |
| 2017-03-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-03-21 | $11.05 | $11.05 | $11.00 | $11.00 | $9.84 | 1,500 |
| 2017-03-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.02 | 0 |
| 2017-03-17 | $11.20 | $11.20 | $11.20 | $11.20 | $10.02 | 0 |
| 2017-03-16 | $11.20 | $11.20 | $11.20 | $11.20 | $10.02 | 1,200 |
| 2017-03-15 | $11.04 | $11.04 | $11.04 | $11.04 | $9.88 | 0 |
| 2017-03-14 | $11.04 | $11.04 | $11.04 | $11.04 | $9.88 | 1 |
| 2017-03-13 | $11.04 | $11.04 | $11.04 | $11.04 | $9.88 | 0 |
| 2017-03-10 | $11.04 | $11.04 | $11.04 | $11.04 | $9.88 | 0 |
| 2017-03-09 | $11.04 | $11.04 | $11.04 | $11.04 | $9.88 | 0 |
| 2017-03-08 | $11.04 | $11.04 | $11.04 | $11.04 | $9.88 | 84 |
| 2017-03-07 | $11.04 | $11.04 | $11.04 | $11.04 | $9.88 | 200 |
| 2017-03-06 | $11.40 | $11.40 | $11.40 | $11.40 | $10.20 | 0 |
| 2017-03-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.20 | 0 |
| 2017-03-02 | $11.25 | $11.40 | $11.25 | $11.40 | $10.20 | 600 |
| 2017-03-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-02-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 300 |
| 2017-02-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.07 | 0 |
| 2017-02-24 | $11.25 | $11.25 | $11.25 | $11.25 | $10.07 | 0 |
| 2017-02-23 | $11.00 | $11.25 | $11.00 | $11.25 | $10.07 | 2,100 |
| 2017-02-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-02-21 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-02-17 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-02-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-02-15 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 1,000 |
| 2017-02-14 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-02-13 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 2,700 |
| 2017-02-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-02-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 100 |
| 2017-02-08 | $10.94 | $10.94 | $10.94 | $10.94 | $9.79 | 0 |
| 2017-02-07 | $10.94 | $10.94 | $10.94 | $10.94 | $9.79 | 500 |
| 2017-02-06 | $10.96 | $10.96 | $10.96 | $10.96 | $9.81 | 0 |
| 2017-02-03 | $10.96 | $10.96 | $10.96 | $10.96 | $9.81 | 300 |
| 2017-02-02 | $11.11 | $11.11 | $11.11 | $11.11 | $9.94 | 1,200 |
| 2017-02-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 0 |
| 2017-01-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 2,600 |
| 2017-01-26 | $10.90 | $10.90 | $10.90 | $10.90 | $9.75 | 1 |
| 2017-01-25 | $10.90 | $10.90 | $10.90 | $10.90 | $9.75 | 0 |
| 2017-01-24 | $10.90 | $10.90 | $10.90 | $10.90 | $9.75 | 0 |
| 2017-01-23 | $10.90 | $10.90 | $10.90 | $10.90 | $9.75 | 0 |
| 2017-01-20 | $10.90 | $10.90 | $10.90 | $10.90 | $9.75 | 0 |
| 2017-01-19 | $10.90 | $10.90 | $10.90 | $10.90 | $9.66 | 0 |
| 2017-01-18 | $10.90 | $10.90 | $10.90 | $10.90 | $9.66 | 0 |
| 2017-01-17 | $10.90 | $10.90 | $10.90 | $10.90 | $9.66 | 0 |
| 2017-01-13 | $10.90 | $10.90 | $10.90 | $10.90 | $9.66 | 0 |
| 2017-01-12 | $10.90 | $10.90 | $10.90 | $10.90 | $9.66 | 0 |
| 2017-01-11 | $10.90 | $10.90 | $10.90 | $10.90 | $9.66 | 300 |
| 2017-01-10 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2017-01-09 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 50 |
| 2017-01-06 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2017-01-05 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2017-01-04 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2017-01-03 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2016-12-30 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2016-12-29 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2016-12-28 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2016-12-27 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2016-12-23 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2016-12-22 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2016-12-21 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2016-12-20 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 0 |
| 2016-12-19 | $10.80 | $10.80 | $10.80 | $10.80 | $9.57 | 200 |
| 2016-12-16 | $10.55 | $10.55 | $10.55 | $10.55 | $9.35 | 0 |
| 2016-12-15 | $10.55 | $10.55 | $10.55 | $10.55 | $9.35 | 144 |
| 2016-12-14 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-12-13 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-12-12 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-12-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-12-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-12-07 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-12-06 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-12-05 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-12-02 | $10.54 | $10.54 | $10.50 | $10.50 | $9.30 | 7,393 |
| 2016-12-01 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-11-30 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-11-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-11-28 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-11-25 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 425 |
| 2016-11-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-11-22 | $10.50 | $10.50 | $10.50 | $10.50 | $9.30 | 0 |
| 2016-11-21 | $10.60 | $10.60 | $10.50 | $10.50 | $9.30 | 526 |
| 2016-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $9.74 | 0 |
| 2016-11-17 | $11.04 | $11.04 | $11.00 | $11.00 | $9.74 | 400 |
| 2016-11-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.74 | 100 |
| 2016-11-15 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 0 |
| 2016-11-14 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 0 |
| 2016-11-11 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 0 |
| 2016-11-10 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 0 |
| 2016-11-09 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 0 |
| 2016-11-08 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 0 |
| 2016-11-07 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 0 |
| 2016-11-04 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 0 |
| 2016-11-03 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 0 |
| 2016-11-02 | $10.62 | $10.62 | $10.62 | $10.62 | $9.41 | 2,000 |
| 2016-11-01 | $10.54 | $10.54 | $10.50 | $10.50 | $9.30 | 1,426 |
| 2016-10-31 | $10.75 | $10.75 | $10.75 | $10.75 | $9.52 | 0 |
| 2016-10-28 | $10.75 | $10.75 | $10.75 | $10.75 | $9.52 | 0 |
| 2016-10-27 | $10.75 | $10.75 | $10.75 | $10.75 | $9.52 | 0 |
| 2016-10-26 | $10.75 | $10.75 | $10.75 | $10.75 | $9.52 | 0 |
| 2016-10-25 | $10.75 | $10.75 | $10.75 | $10.75 | $9.52 | 0 |
| 2016-10-24 | $10.75 | $10.75 | $10.75 | $10.75 | $9.52 | 0 |
| 2016-10-21 | $10.75 | $10.75 | $10.75 | $10.75 | $9.52 | 0 |
| 2016-10-20 | $10.75 | $10.75 | $10.75 | $10.75 | $9.52 | 0 |
| 2016-10-19 | $10.75 | $10.75 | $10.75 | $10.75 | $9.43 | 1,000 |
| 2016-10-18 | $10.85 | $10.85 | $10.85 | $10.85 | $9.51 | 0 |
| 2016-10-17 | $10.85 | $10.85 | $10.85 | $10.85 | $9.51 | 8,450 |
| 2016-10-14 | $10.75 | $10.75 | $10.55 | $10.55 | $9.25 | 2,000 |
| 2016-10-13 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-10-12 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-10-11 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-10-10 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-10-07 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-10-06 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-10-05 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-10-04 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-10-03 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-09-30 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-09-29 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-09-28 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-09-27 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-09-26 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-09-23 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-09-22 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-09-21 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 0 |
| 2016-09-20 | $10.55 | $10.55 | $10.55 | $10.55 | $9.25 | 4,000 |
| 2016-09-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-09-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-09-15 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-09-14 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-09-12 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 88 |
| 2016-09-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-09-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-09-07 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 1 |
| 2016-09-06 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-09-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 100 |
| 2016-09-01 | $9.84 | $9.84 | $9.84 | $9.84 | $8.63 | 0 |
| 2016-08-31 | $9.84 | $9.84 | $9.84 | $9.84 | $8.63 | 0 |
| 2016-08-30 | $9.84 | $9.84 | $9.84 | $9.84 | $8.63 | 0 |
| 2016-08-29 | $10.50 | $10.50 | $9.84 | $9.84 | $8.63 | 500 |
| 2016-08-26 | $10.65 | $10.65 | $10.65 | $10.65 | $9.34 | 0 |
| 2016-08-25 | $10.65 | $10.65 | $10.65 | $10.65 | $9.34 | 0 |
| 2016-08-24 | $10.65 | $10.65 | $10.65 | $10.65 | $9.34 | 0 |
| 2016-08-23 | $10.65 | $10.65 | $10.65 | $10.65 | $9.34 | 500 |
| 2016-08-22 | $10.65 | $10.65 | $10.65 | $10.65 | $9.34 | 0 |
| 2016-08-19 | $10.65 | $10.65 | $10.65 | $10.65 | $9.34 | 200 |
| 2016-08-18 | $10.75 | $10.75 | $10.75 | $10.75 | $9.43 | 0 |
| 2016-08-17 | $10.75 | $10.75 | $10.75 | $10.75 | $9.43 | 0 |
| 2016-08-16 | $10.75 | $10.75 | $10.75 | $10.75 | $9.43 | 800 |
| 2016-08-15 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-08-12 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-08-11 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-08-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 100 |
| 2016-08-09 | $10.60 | $10.60 | $10.60 | $10.60 | $9.30 | 0 |
| 2016-08-08 | $10.60 | $10.60 | $10.60 | $10.60 | $9.30 | 0 |
| 2016-08-05 | $10.60 | $10.60 | $10.60 | $10.60 | $9.30 | 5,900 |
| 2016-08-04 | $10.25 | $10.60 | $10.25 | $10.60 | $9.30 | 2,405 |
| 2016-08-03 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-08-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-08-01 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-07-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-07-28 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 0 |
| 2016-07-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.21 | 7,713 |
| 2016-07-26 | $9.95 | $9.95 | $9.95 | $9.95 | $8.73 | 0 |
| 2016-07-25 | $9.95 | $9.95 | $9.95 | $9.95 | $8.73 | 0 |
| 2016-07-22 | $9.95 | $9.95 | $9.95 | $9.95 | $8.73 | 200 |
| 2016-07-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.77 | 0 |
| 2016-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 0 |
| 2016-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 0 |
| 2016-07-18 | $9.95 | $10.00 | $9.95 | $10.00 | $8.67 | 5,000 |
| 2016-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 0 |
| 2016-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 0 |
| 2016-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 0 |
| 2016-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 0 |
| 2016-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 0 |
| 2016-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 150 |
| 2016-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 0 |
| 2016-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 0 |
| 2016-07-05 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 0 |
| 2016-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.67 | 1,196 |
| 2016-06-30 | $10.21 | $10.21 | $9.25 | $9.25 | $8.02 | 7,500 |
| 2016-06-29 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-28 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-27 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-24 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-23 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-22 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-21 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-20 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-17 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-16 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-15 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-14 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-13 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-10 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-09 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-08 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-07 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-06 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-03 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-02 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-06-01 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-05-31 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-05-27 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 0 |
| 2016-05-26 | $10.15 | $10.15 | $10.15 | $10.15 | $8.80 | 396 |
| 2016-05-25 | $10.50 | $10.50 | $10.20 | $10.20 | $8.85 | 1,000 |
| 2016-05-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-17 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-13 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-12 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-11 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-06 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-05 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-04 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-03 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-05-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-04-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-04-28 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-04-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 1,100 |
| 2016-04-26 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 0 |
| 2016-04-25 | $10.50 | $10.50 | $10.50 | $10.50 | $9.11 | 1,000 |
| 2016-04-22 | $12.45 | $12.45 | $12.45 | $12.45 | $10.80 | 0 |
| 2016-04-21 | $12.45 | $12.45 | $12.45 | $12.45 | $10.80 | 0 |
| 2016-04-20 | $12.45 | $12.45 | $12.45 | $12.45 | $10.70 | 0 |
| 2016-04-19 | $12.45 | $12.45 | $12.45 | $12.45 | $10.70 | 0 |
| 2016-04-18 | $10.75 | $12.45 | $10.75 | $12.45 | $10.70 | 600 |
| 2016-04-15 | $10.10 | $10.10 | $10.10 | $10.10 | $8.68 | 0 |
| 2016-04-14 | $10.10 | $10.10 | $10.10 | $10.10 | $8.68 | 100 |
| 2016-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-04-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 400 |
| 2016-04-08 | $10.01 | $10.01 | $10.01 | $10.01 | $8.61 | 0 |
| 2016-04-07 | $10.01 | $10.01 | $10.01 | $10.01 | $8.61 | 0 |
| 2016-04-06 | $10.01 | $10.01 | $10.01 | $10.01 | $8.61 | 0 |
| 2016-04-05 | $10.01 | $10.01 | $10.01 | $10.01 | $8.61 | 0 |
| 2016-04-04 | $10.01 | $10.01 | $10.01 | $10.01 | $8.61 | 0 |
| 2016-04-01 | $10.01 | $10.01 | $10.01 | $10.01 | $8.61 | 0 |
| 2016-03-31 | $10.01 | $10.01 | $10.01 | $10.01 | $8.61 | 0 |
| 2016-03-30 | $10.01 | $10.01 | $10.01 | $10.01 | $8.61 | 0 |
| 2016-03-29 | $10.25 | $10.25 | $10.01 | $10.01 | $8.61 | 678 |
| 2016-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-04 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 522 |
| 2016-02-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.03 | 0 |
| 2016-02-26 | $10.50 | $10.50 | $10.50 | $10.50 | $9.03 | 0 |
| 2016-02-25 | $10.50 | $10.50 | $10.50 | $10.50 | $9.03 | 0 |
| 2016-02-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.03 | 0 |
| 2016-02-23 | $10.50 | $10.50 | $10.50 | $10.50 | $9.03 | 0 |
| 2016-02-22 | $10.50 | $10.50 | $10.50 | $10.50 | $9.03 | 478 |
| 2016-02-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.03 | 11,266 |
| 2016-02-18 | $10.25 | $10.25 | $10.25 | $10.25 | $8.81 | 0 |
| 2016-02-17 | $10.25 | $10.25 | $10.25 | $10.25 | $8.81 | 300 |
| 2016-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 200 |
| 2016-02-12 | $10.00 | $10.00 | $9.00 | $9.00 | $7.74 | 600 |
| 2016-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-02-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-02-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-01-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-01-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-01-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-01-25 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 7,820 |
| 2016-01-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 5,000 |
| 2016-01-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.60 | 0 |
| 2016-01-20 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 130 |
| 2016-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2016-01-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2016-01-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 1,307 |
| 2016-01-13 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2016-01-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2016-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2016-01-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2016-01-07 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2016-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2016-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2016-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-31 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 140 |
| 2015-12-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 203 |
| 2015-12-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 275 |
| 2015-12-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 200 |
| 2015-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-09 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-04 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-03 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 0 |
| 2015-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.50 | 2,670 |
| 2015-11-30 | $10.05 | $10.05 | $10.00 | $10.00 | $8.50 | 2,670 |
| 2015-11-27 | $9.95 | $9.95 | $9.95 | $9.95 | $8.46 | 0 |
| 2015-11-25 | $9.95 | $9.95 | $9.95 | $9.95 | $8.46 | 0 |
| 2015-11-24 | $9.95 | $9.95 | $9.95 | $9.95 | $8.46 | 0 |
| 2015-11-23 | $9.95 | $9.95 | $9.95 | $9.95 | $8.46 | 300 |
| 2015-11-20 | $10.00 | $10.00 | $9.95 | $9.95 | $8.46 | 300 |
| 2015-11-19 | $10.25 | $10.25 | $10.25 | $10.25 | $8.72 | 320 |
| 2015-11-18 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 1 |
| 2015-11-17 | $9.94 | $9.94 | $9.94 | $9.94 | $8.45 | 0 |
| 2015-11-16 | $9.94 | $9.94 | $9.94 | $9.94 | $8.45 | 0 |
| 2015-11-13 | $9.94 | $9.94 | $9.94 | $9.94 | $8.45 | 0 |
| 2015-11-12 | $9.94 | $9.94 | $9.94 | $9.94 | $8.45 | 0 |
| 2015-11-11 | $9.94 | $9.94 | $9.94 | $9.94 | $8.45 | 0 |
| 2015-11-10 | $9.94 | $9.94 | $9.94 | $9.94 | $8.45 | 0 |
| 2015-11-09 | $9.94 | $9.94 | $9.94 | $9.94 | $8.45 | 0 |
| 2015-11-06 | $9.94 | $9.94 | $9.94 | $9.94 | $8.45 | 1 |
| 2015-11-05 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-11-04 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-11-03 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-11-02 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-10-30 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-10-29 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-10-28 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-10-27 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-10-26 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-10-23 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-10-22 | $10.05 | $10.05 | $10.05 | $10.05 | $8.55 | 0 |
| 2015-10-21 | $10.05 | $10.05 | $10.05 | $10.05 | $8.45 | 0 |
| 2015-10-20 | $10.05 | $10.05 | $10.05 | $10.05 | $8.45 | 0 |
| 2015-10-19 | $10.00 | $10.05 | $9.95 | $10.05 | $8.45 | 3,500 |
| 2015-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.41 | 0 |
| 2015-10-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.41 | 0 |
| 2015-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.41 | 0 |
| 2015-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $8.41 | 100 |
| 2015-10-12 | $10.20 | $10.20 | $10.00 | $10.00 | $8.41 | 0 |
| 2015-10-09 | $10.20 | $10.20 | $10.00 | $10.00 | $8.41 | 500 |
| 2015-10-08 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 0 |
| 2015-10-07 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 0 |
| 2015-10-06 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 0 |
| 2015-10-05 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 0 |
| 2015-10-02 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 0 |
| 2015-10-01 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 0 |
| 2015-09-30 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 0 |
| 2015-09-29 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 0 |
| 2015-09-28 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 500 |
| 2015-09-25 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 0 |
| 2015-09-24 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 0 |
| 2015-09-23 | $10.20 | $10.20 | $10.20 | $10.20 | $8.58 | 200 |
| 2015-09-22 | $10.75 | $10.75 | $10.75 | $10.75 | $9.04 | 0 |
| 2015-09-21 | $10.75 | $10.75 | $10.75 | $10.75 | $9.04 | 0 |
| 2015-09-18 | $10.75 | $10.75 | $10.75 | $10.75 | $9.04 | 600 |
| 2015-09-17 | $10.30 | $10.30 | $10.30 | $10.30 | $8.66 | 0 |
| 2015-09-16 | $10.25 | $10.30 | $10.25 | $10.30 | $8.66 | 11,615 |
| 2015-09-15 | $10.20 | $11.00 | $10.20 | $11.00 | $9.25 | 0 |
| 2015-09-14 | $10.20 | $11.00 | $10.20 | $11.00 | $9.25 | 0 |
| 2015-09-11 | $10.20 | $11.00 | $10.20 | $11.00 | $9.25 | 0 |
| 2015-09-10 | $10.20 | $11.00 | $10.20 | $11.00 | $9.25 | 1,660 |
| 2015-09-09 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-09-08 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-09-04 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-09-03 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-09-02 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-09-01 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-31 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-28 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-27 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-26 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-25 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-24 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-21 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-20 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-19 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-18 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 2 |
| 2015-08-17 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-14 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-13 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-12 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-11 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-10 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-07 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-06 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-05 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-04 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-08-03 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-07-31 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-07-30 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-07-29 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-07-28 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
| 2015-07-27 | $10.15 | $10.20 | $10.15 | $10.20 | $8.58 | 0 |
DSA FINANCIAL CORP (DSFN) News Headlines
Recent DSA FINANCIAL CORP (DSFN) News
Similar Companies to DSA FINANCIAL CORP (DSFN) 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 | -- | -- | -- |