FIRST CAPITAL REALTY (FCRGF) Exchange: PINK
Data as of May 6, 2024
$15.86 ($0.00) 0.00%
FIRST CAPITAL REALTY - Daily Information
Click for more stock information on FIRST CAPITAL REALTY.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $15.86 |
| Previous Close | $15.86 |
| High | $15.86 |
| Low | $15.86 |
| Adjusted Open | $15.86 |
| Previous Adjusted Close | $15.86 |
| Adjusted High | $15.86 |
| Adjusted Low | $15.86 |
About FIRST CAPITAL REALTY (FCRGF)
No Description Available
Invest in FIRST CAPITAL REALTY (FCRGF)
Historical Stock Data for FIRST CAPITAL REALTY (FCRGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-27 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-12-26 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-12-24 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-12-23 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-12-20 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 9,813 |
| 2019-12-19 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-12-18 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-12-17 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-12-16 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2019-12-13 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 1,500 |
| 2019-12-12 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 10 |
| 2019-12-11 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-12-10 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-12-09 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-12-06 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 587 |
| 2019-12-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-12-04 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 28,584 |
| 2019-12-03 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-12-02 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-29 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-27 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 52,950 |
| 2019-11-26 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 149 |
| 2019-11-25 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-22 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-21 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-20 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 50 |
| 2019-11-19 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-18 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 24 |
| 2019-11-15 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-14 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-13 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-12 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-11 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 742 |
| 2019-11-08 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-07 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-06 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-11-04 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 6,080 |
| 2019-11-01 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-31 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 119 |
| 2019-10-30 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-29 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 3,442 |
| 2019-10-28 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-25 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-24 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-23 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-22 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 43,866 |
| 2019-10-21 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-18 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-17 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-16 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-15 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-14 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-11 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-10 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-09 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-08 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-07 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-04 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-03 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2019-10-02 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 21,137 |
| 2019-10-01 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1,600 |
| 2019-09-30 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 50,037 |
| 2019-09-27 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 151 |
| 2019-09-26 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2019-09-25 | $16.43 | $16.43 | $16.43 | $16.43 | $16.27 | 0 |
| 2019-09-24 | $16.43 | $16.43 | $16.43 | $16.43 | $16.27 | 0 |
| 2019-09-23 | $16.43 | $16.43 | $16.43 | $16.43 | $16.27 | 0 |
| 2019-09-20 | $16.43 | $16.43 | $16.43 | $16.43 | $16.27 | 25,513 |
| 2019-09-19 | $16.43 | $16.43 | $16.43 | $16.43 | $16.27 | 0 |
| 2019-09-18 | $16.43 | $16.43 | $16.43 | $16.43 | $16.27 | 0 |
| 2019-09-17 | $16.43 | $16.43 | $16.43 | $16.43 | $16.27 | 0 |
| 2019-09-16 | $16.43 | $16.43 | $16.43 | $16.43 | $16.27 | 7,731 |
| 2019-09-13 | $16.43 | $16.43 | $16.43 | $16.43 | $16.27 | 9,883 |
| 2019-09-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.27 | 131 |
| 2019-09-11 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-09-10 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-09-09 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-09-06 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-09-05 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-09-04 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-09-03 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-08-30 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 12,709 |
| 2019-08-29 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-08-28 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-08-27 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 1,361 |
| 2019-08-26 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 1,195 |
| 2019-08-23 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-08-22 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2019-08-21 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 297 |
| 2019-08-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 45,918 |
| 2019-08-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 0 |
| 2019-08-15 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 200 |
| 2019-08-14 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 200 |
| 2019-08-13 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 200 |
| 2019-08-12 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 200 |
| 2019-08-09 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 200 |
| 2019-08-08 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 0 |
| 2019-08-07 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 200 |
| 2019-08-06 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 200 |
| 2019-08-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 200 |
| 2019-08-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 200 |
| 2019-08-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.64 | 200 |
| 2019-07-31 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 200 |
| 2019-07-30 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 200 |
| 2019-07-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 200 |
| 2019-07-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 0 |
| 2019-07-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 0 |
| 2019-07-24 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 0 |
| 2019-07-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 0 |
| 2019-07-22 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 0 |
| 2019-07-19 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 200 |
| 2019-07-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 0 |
| 2019-07-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 0 |
| 2019-07-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 0 |
| 2019-07-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 0 |
| 2019-07-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 0 |
| 2019-07-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 0 |
| 2019-07-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 0 |
| 2019-07-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 0 |
| 2019-07-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 100 |
| 2019-07-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.24 | 3,600 |
| 2019-07-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 0 |
| 2019-07-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 0 |
| 2019-07-01 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 0 |
| 2019-06-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 0 |
| 2019-06-27 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 0 |
| 2019-06-26 | $16.56 | $16.56 | $16.56 | $16.56 | $16.24 | 1,954 |
| 2019-06-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.24 | 0 |
| 2019-06-24 | $16.56 | $16.56 | $16.56 | $16.56 | $16.24 | 5,474 |
| 2019-06-21 | $16.56 | $16.56 | $16.56 | $16.56 | $16.24 | 70,685 |
| 2019-06-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.24 | 0 |
| 2019-06-17 | $16.56 | $16.56 | $16.56 | $16.56 | $16.24 | 0 |
| 2019-06-14 | $16.56 | $16.56 | $16.56 | $16.56 | $16.24 | 195 |
| 2019-06-13 | $16.62 | $16.62 | $16.62 | $16.62 | $16.30 | 0 |
| 2019-06-12 | $16.62 | $16.62 | $16.62 | $16.62 | $16.30 | 0 |
| 2019-06-11 | $16.62 | $16.62 | $16.62 | $16.62 | $16.30 | 0 |
| 2019-06-10 | $16.61 | $16.62 | $16.61 | $16.62 | $16.29 | 2,285 |
| 2019-06-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-06-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-06-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 12,233 |
| 2019-06-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 14,734 |
| 2019-05-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 35,162 |
| 2019-05-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 1,068 |
| 2019-05-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-05-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 0 |
| 2019-04-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 1,716 |
| 2019-04-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.49 | 100 |
| 2019-04-25 | $15.93 | $15.93 | $15.93 | $15.93 | $15.62 | 0 |
| 2019-04-24 | $15.93 | $15.93 | $15.93 | $15.93 | $15.62 | 0 |
| 2019-04-23 | $15.93 | $15.93 | $15.93 | $15.93 | $15.62 | 0 |
| 2019-04-22 | $15.93 | $15.93 | $15.93 | $15.93 | $15.62 | 0 |
| 2019-04-18 | $15.93 | $15.93 | $15.93 | $15.93 | $15.62 | 0 |
| 2019-04-17 | $15.93 | $15.93 | $15.93 | $15.93 | $15.62 | 0 |
| 2019-04-15 | $15.93 | $15.93 | $15.93 | $15.93 | $15.62 | 0 |
| 2019-04-12 | $15.93 | $15.93 | $15.93 | $15.93 | $15.62 | 0 |
| 2019-04-11 | $15.93 | $15.93 | $15.93 | $15.93 | $15.62 | 0 |
| 2019-04-10 | $15.93 | $15.93 | $15.93 | $15.93 | $15.46 | 0 |
| 2019-04-09 | $15.93 | $15.93 | $15.93 | $15.93 | $15.46 | 0 |
| 2019-04-08 | $15.93 | $15.93 | $15.93 | $15.93 | $15.46 | 0 |
| 2019-04-05 | $15.93 | $15.93 | $15.93 | $15.93 | $15.46 | 0 |
| 2019-04-04 | $15.93 | $15.93 | $15.93 | $15.93 | $15.46 | 0 |
| 2019-04-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.46 | 0 |
| 2019-04-02 | $15.93 | $15.93 | $15.93 | $15.93 | $15.47 | 9,098 |
| 2019-04-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-29 | $15.56 | $15.56 | $15.56 | $15.56 | $15.11 | 24,079 |
| 2019-03-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-27 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-26 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-25 | $15.56 | $15.56 | $15.56 | $15.56 | $15.11 | 7 |
| 2019-03-22 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-21 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-20 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-18 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-14 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-13 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-12 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-11 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-08 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-07 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-06 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-03-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-02-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.11 | 3,814 |
| 2019-02-27 | $15.56 | $15.56 | $15.56 | $15.56 | $15.11 | 15,915 |
| 2019-02-26 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-02-20 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-02-15 | $15.56 | $15.56 | $15.56 | $15.56 | $15.11 | 2,580 |
| 2019-02-14 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-02-13 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-02-12 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-02-11 | $15.56 | $15.56 | $15.56 | $15.56 | $15.11 | 2 |
| 2019-02-08 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-02-07 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-02-06 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-02-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.11 | 2,992 |
| 2019-02-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-02-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-01-31 | $15.56 | $15.56 | $15.56 | $15.56 | $15.10 | 0 |
| 2019-01-30 | $15.57 | $15.57 | $15.56 | $15.56 | $15.11 | 2,000 |
| 2019-01-29 | $14.29 | $14.29 | $14.29 | $14.29 | $13.87 | 55 |
| 2019-01-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-25 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-17 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-16 | $14.29 | $14.29 | $14.29 | $14.29 | $13.87 | 1 |
| 2019-01-15 | $14.29 | $14.29 | $14.29 | $14.29 | $13.87 | 670 |
| 2019-01-14 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-11 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-10 | $14.29 | $14.29 | $14.29 | $14.29 | $13.87 | 1 |
| 2019-01-09 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-07 | $14.29 | $14.29 | $14.29 | $14.29 | $13.87 | 22,407 |
| 2019-01-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2019-01-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
| 2018-12-27 | $14.29 | $14.29 | $14.29 | $14.29 | $13.87 | 4,040 |
| 2018-12-26 | $14.45 | $14.45 | $14.45 | $14.45 | $13.87 | 0 |
| 2018-12-24 | $14.45 | $14.45 | $14.45 | $14.45 | $13.88 | 1 |
| 2018-12-21 | $14.45 | $14.45 | $14.45 | $14.45 | $13.88 | 7,600 |
| 2018-12-20 | $14.45 | $14.45 | $14.45 | $14.45 | $13.88 | 119 |
| 2018-12-18 | $14.46 | $14.46 | $14.45 | $14.45 | $13.88 | 1,613 |
| 2018-12-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.40 | 127 |
| 2018-12-14 | $15.06 | $15.06 | $15.06 | $15.06 | $14.46 | 0 |
| 2018-12-13 | $15.06 | $15.06 | $15.06 | $15.06 | $14.46 | 0 |
| 2018-12-12 | $15.06 | $15.06 | $15.06 | $15.06 | $14.46 | 0 |
| 2018-12-11 | $15.06 | $15.06 | $15.06 | $15.06 | $14.46 | 333 |
| 2018-12-10 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-12-07 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 663 |
| 2018-12-04 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-12-03 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-30 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 20,952 |
| 2018-11-29 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-28 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-27 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-26 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-21 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-20 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-19 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-16 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-15 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 682 |
| 2018-11-14 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-13 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-12 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-09 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-08 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-07 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-06 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-05 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-02 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-11-01 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-10-31 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 6,000 |
| 2018-10-30 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-10-29 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-10-26 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-10-25 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-10-24 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 0 |
| 2018-10-23 | $14.44 | $14.44 | $14.44 | $14.44 | $13.86 | 800 |
| 2018-10-22 | $14.51 | $14.51 | $14.51 | $14.51 | $13.93 | 0 |
| 2018-10-19 | $14.51 | $14.51 | $14.51 | $14.51 | $13.93 | 0 |
| 2018-10-18 | $14.51 | $14.51 | $14.51 | $14.51 | $13.93 | 0 |
| 2018-10-17 | $14.51 | $14.51 | $14.51 | $14.51 | $13.93 | 0 |
| 2018-10-16 | $14.51 | $14.51 | $14.51 | $14.51 | $13.93 | 0 |
| 2018-10-15 | $14.51 | $14.51 | $14.51 | $14.51 | $13.93 | 0 |
| 2018-10-12 | $14.51 | $14.51 | $14.51 | $14.51 | $13.93 | 0 |
| 2018-10-11 | $14.51 | $14.51 | $14.51 | $14.51 | $13.93 | 500 |
| 2018-10-10 | $14.82 | $14.82 | $14.82 | $14.82 | $14.23 | 0 |
| 2018-10-09 | $14.82 | $14.82 | $14.82 | $14.82 | $14.23 | 0 |
| 2018-10-08 | $14.82 | $14.82 | $14.82 | $14.82 | $14.23 | 0 |
| 2018-10-05 | $14.82 | $14.82 | $14.82 | $14.82 | $14.23 | 1,534 |
| 2018-10-04 | $15.13 | $15.13 | $15.13 | $15.13 | $14.52 | 0 |
| 2018-10-03 | $15.13 | $15.13 | $15.13 | $15.13 | $14.53 | 1,700 |
| 2018-10-02 | $15.48 | $15.48 | $15.48 | $15.48 | $14.86 | 0 |
| 2018-10-01 | $15.48 | $15.48 | $15.48 | $15.48 | $14.86 | 0 |
| 2018-09-28 | $15.48 | $15.48 | $15.48 | $15.48 | $14.86 | 0 |
| 2018-09-27 | $15.48 | $15.48 | $15.48 | $15.48 | $14.86 | 0 |
| 2018-09-26 | $15.48 | $15.48 | $15.48 | $15.48 | $14.70 | 0 |
| 2018-09-25 | $15.48 | $15.48 | $15.48 | $15.48 | $14.70 | 646 |
| 2018-09-24 | $15.48 | $15.48 | $15.48 | $15.48 | $14.70 | 0 |
| 2018-09-21 | $15.48 | $15.48 | $15.48 | $15.48 | $14.70 | 74,950 |
| 2018-09-20 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-19 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-18 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-17 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-14 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-13 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-12 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-11 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-10 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 1 |
| 2018-09-07 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-06 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-05 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-09-04 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-08-31 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 20 |
| 2018-08-30 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-08-29 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-08-28 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 1,291 |
| 2018-08-27 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-08-24 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-08-23 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-08-22 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 0 |
| 2018-08-21 | $15.73 | $15.73 | $15.73 | $15.73 | $14.94 | 200 |
| 2018-08-20 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-08-17 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 26,754 |
| 2018-08-16 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-08-15 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 5,215 |
| 2018-08-14 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-08-13 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-08-10 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 4,666 |
| 2018-08-09 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-08-08 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-08-07 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 642 |
| 2018-08-06 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-08-03 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 8,215 |
| 2018-08-02 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-08-01 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-07-31 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 17,532 |
| 2018-07-30 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 661 |
| 2018-07-27 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-07-26 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 2,096 |
| 2018-07-25 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-07-24 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 0 |
| 2018-07-23 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 400 |
| 2018-07-20 | $15.31 | $15.31 | $15.31 | $15.31 | $14.54 | 0 |
| 2018-07-19 | $15.31 | $15.31 | $15.31 | $15.31 | $14.54 | 0 |
| 2018-07-18 | $15.31 | $15.31 | $15.31 | $15.31 | $14.54 | 0 |
| 2018-07-17 | $15.31 | $15.31 | $15.31 | $15.31 | $14.54 | 0 |
| 2018-07-16 | $15.31 | $15.31 | $15.31 | $15.31 | $14.54 | 0 |
| 2018-07-13 | $15.31 | $15.31 | $15.31 | $15.31 | $14.54 | 0 |
| 2018-07-12 | $15.31 | $15.31 | $15.31 | $15.31 | $14.54 | 200 |
| 2018-07-11 | $15.92 | $15.92 | $15.92 | $15.92 | $15.12 | 0 |
| 2018-07-10 | $15.92 | $15.92 | $15.92 | $15.92 | $15.12 | 0 |
| 2018-07-09 | $15.92 | $15.92 | $15.92 | $15.92 | $15.12 | 400 |
| 2018-07-06 | $15.53 | $15.53 | $15.53 | $15.53 | $14.75 | 0 |
| 2018-07-05 | $15.53 | $15.53 | $15.53 | $15.53 | $14.75 | 0 |
| 2018-07-03 | $15.53 | $15.53 | $15.53 | $15.53 | $14.75 | 0 |
| 2018-07-02 | $15.53 | $15.53 | $15.53 | $15.53 | $14.75 | 0 |
| 2018-06-29 | $15.53 | $15.53 | $15.53 | $15.53 | $14.75 | 73,437 |
| 2018-06-28 | $15.70 | $15.70 | $15.70 | $15.70 | $14.91 | 0 |
| 2018-06-27 | $15.70 | $15.70 | $15.70 | $15.70 | $14.76 | 0 |
| 2018-06-26 | $15.70 | $15.70 | $15.70 | $15.70 | $14.76 | 0 |
| 2018-06-25 | $15.70 | $15.70 | $15.70 | $15.70 | $14.76 | 200 |
| 2018-06-22 | $16.20 | $16.20 | $16.20 | $16.20 | $15.23 | 20,922 |
| 2018-06-21 | $16.20 | $16.20 | $16.20 | $16.20 | $15.23 | 0 |
| 2018-06-20 | $16.20 | $16.20 | $16.20 | $16.20 | $15.23 | 0 |
| 2018-06-19 | $16.20 | $16.20 | $16.20 | $16.20 | $15.23 | 0 |
| 2018-06-18 | $16.20 | $16.20 | $16.20 | $16.20 | $15.23 | 0 |
| 2018-06-15 | $16.20 | $16.20 | $16.20 | $16.20 | $15.23 | 22,975 |
| 2018-06-14 | $16.20 | $16.20 | $16.20 | $16.20 | $15.23 | 0 |
| 2018-06-13 | $16.20 | $16.20 | $16.20 | $16.20 | $15.23 | 300 |
| 2018-06-12 | $16.35 | $16.35 | $16.35 | $16.35 | $15.37 | 0 |
| 2018-06-11 | $16.35 | $16.35 | $16.35 | $16.35 | $15.37 | 0 |
| 2018-06-08 | $16.35 | $16.35 | $16.35 | $16.35 | $15.37 | 0 |
| 2018-06-07 | $16.35 | $16.35 | $16.35 | $16.35 | $15.37 | 0 |
| 2018-06-06 | $16.35 | $16.35 | $16.35 | $16.35 | $15.37 | 0 |
| 2018-06-05 | $16.35 | $16.35 | $16.35 | $16.35 | $15.37 | 0 |
| 2018-06-04 | $16.35 | $16.35 | $16.35 | $16.35 | $15.37 | 100 |
| 2018-06-01 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-31 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 26,565 |
| 2018-05-30 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-29 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-25 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-24 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-23 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-22 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-21 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-18 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-17 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-16 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-15 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-14 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 0 |
| 2018-05-11 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 24 |
| 2018-05-10 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 3 |
| 2018-05-09 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 10,560 |
| 2018-05-08 | $15.72 | $15.72 | $15.72 | $15.72 | $14.78 | 300 |
| 2018-05-07 | $15.87 | $15.87 | $15.87 | $15.87 | $14.93 | 0 |
| 2018-05-04 | $15.87 | $15.87 | $15.87 | $15.87 | $14.93 | 5,652 |
| 2018-05-03 | $15.83 | $15.87 | $15.83 | $15.87 | $14.93 | 11,105 |
| 2018-05-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-05-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-30 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 7,050 |
| 2018-04-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-20 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-18 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-17 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-13 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-12 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-09 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-06 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 0 |
| 2018-04-03 | $15.95 | $15.95 | $15.95 | $15.95 | $15.00 | 1,200 |
| 2018-04-02 | $15.60 | $15.60 | $15.60 | $15.60 | $14.67 | 25 |
| 2018-03-29 | $15.60 | $15.60 | $15.60 | $15.60 | $14.67 | 1,424 |
| 2018-03-28 | $15.77 | $15.77 | $15.77 | $15.77 | $14.83 | 0 |
| 2018-03-27 | $15.77 | $15.77 | $15.77 | $15.77 | $14.67 | 0 |
| 2018-03-26 | $15.77 | $15.77 | $15.77 | $15.77 | $14.67 | 1 |
| 2018-03-23 | $15.77 | $15.77 | $15.77 | $15.77 | $14.67 | 0 |
| 2018-03-22 | $15.77 | $15.77 | $15.77 | $15.77 | $14.67 | 0 |
| 2018-03-21 | $15.77 | $15.77 | $15.77 | $15.77 | $14.67 | 0 |
| 2018-03-20 | $15.77 | $15.77 | $15.77 | $15.77 | $14.67 | 158,100 |
| 2018-03-19 | $15.83 | $15.83 | $15.83 | $15.83 | $14.73 | 0 |
| 2018-03-16 | $15.83 | $15.83 | $15.83 | $15.83 | $14.73 | 5,531 |
| 2018-03-15 | $15.83 | $15.83 | $15.83 | $15.83 | $14.73 | 100 |
| 2018-03-14 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 19 |
| 2018-03-13 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-03-12 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-03-09 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-03-08 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 9 |
| 2018-03-07 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 131,100 |
| 2018-03-06 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-03-05 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-03-02 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-03-01 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 823 |
| 2018-02-28 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 26,338 |
| 2018-02-27 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-26 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-23 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 2 |
| 2018-02-22 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 594 |
| 2018-02-21 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-20 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 39 |
| 2018-02-16 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-15 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 2 |
| 2018-02-14 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-13 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-12 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 7,090 |
| 2018-02-09 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 3,080 |
| 2018-02-08 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-07 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-06 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-05 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-02 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-02-01 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 0 |
| 2018-01-31 | $16.62 | $16.62 | $16.62 | $16.62 | $15.46 | 27,108 |
| 2018-01-30 | $16.97 | $16.97 | $16.97 | $16.97 | $15.79 | 16 |
| 2018-01-29 | $16.97 | $16.97 | $16.97 | $16.97 | $15.79 | 295 |
| 2018-01-26 | $16.97 | $16.97 | $16.97 | $16.97 | $15.79 | 2,000 |
| 2018-01-25 | $16.88 | $16.88 | $16.88 | $16.88 | $15.71 | 0 |
| 2018-01-24 | $16.88 | $16.88 | $16.88 | $16.88 | $15.71 | 26 |
| 2018-01-23 | $16.88 | $16.88 | $16.88 | $16.88 | $15.71 | 0 |
| 2018-01-22 | $16.88 | $16.88 | $16.88 | $16.88 | $15.71 | 30 |
| 2018-01-19 | $16.88 | $16.88 | $16.88 | $16.88 | $15.71 | 0 |
| 2018-01-18 | $16.88 | $16.88 | $16.88 | $16.88 | $15.71 | 0 |
| 2018-01-17 | $16.88 | $16.88 | $16.88 | $16.88 | $15.71 | 16,389 |
| 2018-01-16 | $16.88 | $16.88 | $16.88 | $16.88 | $15.71 | 300 |
| 2018-01-12 | $16.34 | $16.34 | $16.34 | $16.34 | $15.21 | 0 |
| 2018-01-11 | $16.34 | $16.34 | $16.34 | $16.34 | $15.21 | 0 |
| 2018-01-10 | $16.34 | $16.34 | $16.34 | $16.34 | $15.21 | 5 |
| 2018-01-09 | $16.34 | $16.34 | $16.34 | $16.34 | $15.21 | 86 |
| 2018-01-08 | $16.34 | $16.34 | $16.34 | $16.34 | $15.21 | 0 |
| 2018-01-05 | $16.34 | $16.34 | $16.34 | $16.34 | $15.21 | 0 |
| 2018-01-04 | $16.34 | $16.34 | $16.34 | $16.34 | $15.21 | 16,723 |
| 2018-01-03 | $16.34 | $16.34 | $16.34 | $16.34 | $15.21 | 0 |
| 2018-01-02 | $16.34 | $16.34 | $16.34 | $16.34 | $15.21 | 39 |
| 2017-12-29 | $16.34 | $16.34 | $16.34 | $16.34 | $15.21 | 0 |
| 2017-12-28 | $16.34 | $16.34 | $16.34 | $16.34 | $15.20 | 2,900 |
| 2017-12-27 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-12-26 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-12-22 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 12 |
| 2017-12-21 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-12-20 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-12-19 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-12-18 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-12-15 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 15,043 |
| 2017-12-14 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-12-13 | $16.56 | $16.56 | $16.56 | $16.56 | $15.21 | 0 |
| 2017-12-12 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-12-11 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 223 |
| 2017-12-08 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-12-07 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-12-06 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 1 |
| 2017-12-05 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 94 |
| 2017-12-04 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 1 |
| 2017-12-01 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-11-30 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 17,339 |
| 2017-11-29 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-11-28 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-11-27 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-11-24 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-11-22 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-11-21 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 29,385 |
| 2017-11-20 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 21 |
| 2017-11-17 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 29 |
| 2017-11-16 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 0 |
| 2017-11-15 | $16.56 | $16.56 | $16.56 | $16.56 | $15.20 | 15,660 |
| 2017-11-14 | $16.56 | $16.56 | $16.56 | $16.56 | $15.21 | 2 |
| 2017-11-13 | $16.55 | $16.56 | $16.55 | $16.56 | $15.21 | 600 |
| 2017-11-10 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-11-09 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 11 |
| 2017-11-08 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-11-07 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-11-06 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-11-03 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 21,213 |
| 2017-11-02 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 1 |
| 2017-11-01 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-10-31 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 35 |
| 2017-10-30 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-10-27 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-10-26 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 13,534 |
| 2017-10-25 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-10-24 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-10-23 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-10-20 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-10-19 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-10-18 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 0 |
| 2017-10-17 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 37,171 |
| 2017-10-16 | $15.74 | $15.74 | $15.74 | $15.74 | $14.46 | 310,000 |
| 2017-10-13 | $15.57 | $15.57 | $15.57 | $15.57 | $14.30 | 135,240 |
| 2017-10-12 | $15.57 | $15.57 | $15.57 | $15.57 | $14.30 | 4 |
| 2017-10-11 | $15.57 | $15.57 | $15.57 | $15.57 | $14.30 | 0 |
| 2017-10-10 | $15.57 | $15.57 | $15.57 | $15.57 | $14.30 | 0 |
| 2017-10-09 | $15.57 | $15.57 | $15.57 | $15.57 | $14.30 | 0 |
| 2017-10-06 | $15.74 | $15.74 | $15.74 | $15.74 | $14.45 | 0 |
| 2017-10-05 | $15.74 | $15.74 | $15.74 | $15.74 | $14.45 | 0 |
| 2017-10-04 | $15.74 | $15.74 | $15.74 | $15.74 | $14.45 | 0 |
| 2017-10-03 | $15.74 | $15.74 | $15.74 | $15.74 | $14.45 | 0 |
| 2017-10-02 | $15.74 | $15.74 | $15.74 | $15.74 | $14.45 | 0 |
| 2017-09-29 | $15.74 | $15.74 | $15.74 | $15.74 | $14.45 | 9,700 |
| 2017-09-28 | $15.74 | $15.74 | $15.74 | $15.74 | $14.45 | 4 |
| 2017-09-27 | $15.74 | $15.74 | $15.74 | $15.74 | $14.45 | 900 |
| 2017-09-26 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-25 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-22 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-21 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-20 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-19 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-18 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-15 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-14 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-13 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-12 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-11 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-08 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-07 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 20 |
| 2017-09-06 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 100 |
| 2017-09-05 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-09-01 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-08-31 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 18,241 |
| 2017-08-30 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-08-29 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-08-28 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-08-25 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 67 |
| 2017-08-24 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 7 |
| 2017-08-23 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 444 |
| 2017-08-22 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 1,600 |
| 2017-08-21 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 1 |
| 2017-08-18 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 0 |
| 2017-08-17 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 1 |
| 2017-08-16 | $15.74 | $15.74 | $15.74 | $15.74 | $14.26 | 1,300 |
| 2017-08-15 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-08-14 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-08-11 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-08-10 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-08-09 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-08-08 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-08-07 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-08-04 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 100 |
| 2017-08-03 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 13,300 |
| 2017-08-02 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 8 |
| 2017-08-01 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-07-31 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-07-28 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 1,544 |
| 2017-07-27 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-07-26 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-07-25 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-07-24 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-07-21 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 2,441 |
| 2017-07-20 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-07-19 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 1 |
| 2017-07-18 | $15.16 | $15.16 | $15.16 | $15.16 | $13.74 | 0 |
| 2017-07-17 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 1 |
| 2017-07-14 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 5 |
| 2017-07-13 | $15.16 | $15.16 | $15.16 | $15.16 | $13.74 | 0 |
| 2017-07-12 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 2 |
| 2017-07-11 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 52,200 |
| 2017-07-10 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-07-07 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 0 |
| 2017-07-06 | $15.16 | $15.16 | $15.16 | $15.16 | $13.74 | 0 |
| 2017-07-05 | $15.16 | $15.16 | $15.16 | $15.16 | $13.73 | 100 |
| 2017-07-03 | $15.81 | $15.81 | $15.81 | $15.81 | $14.32 | 0 |
| 2017-06-30 | $15.81 | $15.81 | $15.81 | $15.81 | $14.32 | 19,236 |
| 2017-06-29 | $15.81 | $15.81 | $15.81 | $15.81 | $14.32 | 682 |
| 2017-06-28 | $15.81 | $15.81 | $15.81 | $15.81 | $14.32 | 0 |
| 2017-06-27 | $15.81 | $15.81 | $15.81 | $15.81 | $14.13 | 0 |
| 2017-06-26 | $15.81 | $15.81 | $15.81 | $15.81 | $14.13 | 0 |
| 2017-06-23 | $15.81 | $15.81 | $15.81 | $15.81 | $14.13 | 1,900 |
| 2017-06-22 | $15.81 | $15.81 | $15.81 | $15.81 | $14.13 | 0 |
| 2017-06-21 | $15.81 | $15.81 | $15.81 | $15.81 | $14.13 | 2,700 |
| 2017-06-20 | $15.81 | $15.81 | $15.81 | $15.81 | $14.13 | 100 |
| 2017-06-19 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 0 |
| 2017-06-16 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 4,713 |
| 2017-06-15 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 0 |
| 2017-06-14 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 1,024 |
| 2017-06-13 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 0 |
| 2017-06-12 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 0 |
| 2017-06-09 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 6,300 |
| 2017-06-08 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 1,000 |
| 2017-06-07 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 1,000 |
| 2017-06-06 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 2,500 |
| 2017-06-05 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 7,100 |
| 2017-06-02 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 2,400 |
| 2017-06-01 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 3,500 |
| 2017-05-31 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 41,500 |
| 2017-05-30 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 3,500 |
| 2017-05-26 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 2,600 |
| 2017-05-25 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 2,800 |
| 2017-05-24 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 3,900 |
| 2017-05-23 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 1,900 |
| 2017-05-22 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 0 |
| 2017-05-19 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 0 |
| 2017-05-18 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 8,500 |
| 2017-05-17 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 4,200 |
| 2017-05-16 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 6 |
| 2017-05-15 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 7,200 |
| 2017-05-12 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 4,900 |
| 2017-05-11 | $14.71 | $14.71 | $14.71 | $14.71 | $13.15 | 8,700 |
| 2017-05-10 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-05-09 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 1 |
| 2017-05-08 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-05-05 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-05-04 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-05-03 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-05-02 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 600 |
| 2017-05-01 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 300 |
| 2017-04-28 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 4,600 |
| 2017-04-27 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 6,500 |
| 2017-04-26 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 2,300 |
| 2017-04-25 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-04-24 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-04-21 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 8,800 |
| 2017-04-20 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 400 |
| 2017-04-19 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-04-18 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 35 |
| 2017-04-17 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-04-13 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 27 |
| 2017-04-12 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-04-11 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 5,200 |
| 2017-04-10 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 1,400 |
| 2017-04-07 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 3,100 |
| 2017-04-06 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 1,000 |
| 2017-04-05 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 2,900 |
| 2017-04-04 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 7,100 |
| 2017-04-03 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 0 |
| 2017-03-31 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 2,100 |
| 2017-03-30 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 4,900 |
| 2017-03-29 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 5,800 |
| 2017-03-28 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 4,600 |
| 2017-03-27 | $15.20 | $15.20 | $15.20 | $15.20 | $13.59 | 4,800 |
| 2017-03-24 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 5,400 |
| 2017-03-23 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 6,000 |
| 2017-03-22 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 3,900 |
| 2017-03-21 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 3,800 |
| 2017-03-20 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 6,100 |
| 2017-03-17 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 4,000 |
| 2017-03-16 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 0 |
| 2017-03-15 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 700 |
| 2017-03-14 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 1,700 |
| 2017-03-13 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 0 |
| 2017-03-10 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 4,900 |
| 2017-03-09 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 151 |
| 2017-03-08 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 0 |
| 2017-03-07 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 0 |
| 2017-03-06 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 15,600 |
| 2017-03-03 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 0 |
| 2017-03-02 | $15.20 | $15.20 | $15.20 | $15.20 | $13.40 | 1,600 |
| 2017-03-01 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 0 |
| 2017-02-28 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 4,700 |
| 2017-02-27 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 7,000 |
| 2017-02-24 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 0 |
| 2017-02-23 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 0 |
| 2017-02-22 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 800 |
| 2017-02-21 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 4,800 |
| 2017-02-17 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 0 |
| 2017-02-16 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 34,900 |
| 2017-02-15 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 68,000 |
| 2017-02-14 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 0 |
| 2017-02-13 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 0 |
| 2017-02-10 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 10,200 |
| 2017-02-09 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 0 |
| 2017-02-08 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 5,500 |
| 2017-02-07 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 2,000 |
| 2017-02-06 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 12,900 |
| 2017-02-03 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 1 |
| 2017-02-02 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 3,500 |
| 2017-02-01 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 0 |
| 2017-01-31 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 3 |
| 2017-01-30 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 16,900 |
| 2017-01-27 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 14,149 |
| 2017-01-26 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 53,332 |
| 2017-01-25 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 12,200 |
| 2017-01-24 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 3,301 |
| 2017-01-23 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 20,000 |
| 2017-01-20 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 3,800 |
| 2017-01-19 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 6,437 |
| 2017-01-18 | $15.96 | $15.96 | $15.96 | $15.96 | $14.07 | 15,200 |
| 2017-01-17 | $15.98 | $15.98 | $15.96 | $15.96 | $14.07 | 10,545 |
| 2017-01-13 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 3,400 |
| 2017-01-12 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 1 |
| 2017-01-11 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 14,000 |
| 2017-01-10 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 0 |
| 2017-01-09 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 2,300 |
| 2017-01-06 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 2,983 |
| 2017-01-05 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 10,500 |
| 2017-01-04 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 3,804 |
| 2017-01-03 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 13,500 |
| 2016-12-30 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 0 |
| 2016-12-29 | $15.12 | $15.12 | $15.12 | $15.12 | $13.33 | 172 |
| 2016-12-28 | $15.07 | $15.07 | $15.07 | $15.07 | $13.29 | 200 |
| 2016-12-27 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 0 |
| 2016-12-23 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 0 |
| 2016-12-22 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 0 |
| 2016-12-21 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 30 |
| 2016-12-20 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 0 |
| 2016-12-19 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 6,890 |
| 2016-12-16 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 2,237 |
| 2016-12-15 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 0 |
| 2016-12-14 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 4,480 |
| 2016-12-13 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 0 |
| 2016-12-12 | $15.46 | $15.46 | $15.46 | $15.46 | $13.43 | 1,211 |
| 2016-12-09 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-12-08 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-12-07 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 14 |
| 2016-12-06 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-12-05 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-12-02 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-12-01 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 5 |
| 2016-11-30 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 596 |
| 2016-11-29 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-11-28 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-11-25 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-11-23 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 1,800 |
| 2016-11-22 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 1,659 |
| 2016-11-21 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 6,300 |
| 2016-11-18 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-11-17 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-11-16 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 4,500 |
| 2016-11-15 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 9,800 |
| 2016-11-14 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 0 |
| 2016-11-11 | $14.83 | $14.83 | $14.83 | $14.83 | $12.89 | 32,925 |
| 2016-11-10 | $15.97 | $15.97 | $15.97 | $15.97 | $13.88 | 100 |
| 2016-11-09 | $15.97 | $15.97 | $15.97 | $15.97 | $13.88 | 32 |
| 2016-11-08 | $15.97 | $15.97 | $15.97 | $15.97 | $13.88 | 4,100 |
| 2016-11-07 | $15.97 | $15.97 | $15.97 | $15.97 | $13.88 | 5,000 |
| 2016-11-04 | $15.97 | $15.97 | $15.97 | $15.97 | $13.88 | 0 |
| 2016-11-03 | $15.97 | $15.97 | $15.97 | $15.97 | $13.88 | 0 |
| 2016-11-02 | $15.97 | $15.97 | $15.97 | $15.97 | $13.88 | 4,729 |
| 2016-11-01 | $15.97 | $15.97 | $15.97 | $15.97 | $13.88 | 0 |
| 2016-10-31 | $15.97 | $15.97 | $15.97 | $15.97 | $13.88 | 228 |
| 2016-10-28 | $16.58 | $16.58 | $16.58 | $16.58 | $14.40 | 16,300 |
| 2016-10-27 | $16.58 | $16.58 | $16.58 | $16.58 | $14.40 | 0 |
| 2016-10-26 | $16.58 | $16.58 | $16.58 | $16.58 | $14.40 | 1 |
| 2016-10-25 | $16.58 | $16.58 | $16.58 | $16.58 | $14.40 | 0 |
| 2016-10-24 | $16.58 | $16.58 | $16.58 | $16.58 | $14.40 | 0 |
| 2016-10-21 | $16.58 | $16.58 | $16.58 | $16.58 | $14.40 | 0 |
| 2016-10-20 | $16.58 | $16.58 | $16.58 | $16.58 | $14.40 | 4 |
| 2016-10-19 | $16.58 | $16.58 | $16.58 | $16.58 | $14.40 | 741 |
| 2016-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 1,300 |
| 2016-10-17 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 12,200 |
| 2016-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 4,300 |
| 2016-10-13 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 12 |
| 2016-10-12 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 0 |
| 2016-10-11 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 22 |
| 2016-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 0 |
| 2016-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 0 |
| 2016-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 0 |
| 2016-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 0 |
| 2016-10-04 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 37 |
| 2016-10-03 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 0 |
| 2016-09-30 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 0 |
| 2016-09-29 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 0 |
| 2016-09-28 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 6,600 |
| 2016-09-27 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 7,100 |
| 2016-09-26 | $17.00 | $17.00 | $17.00 | $17.00 | $14.77 | 0 |
| 2016-09-23 | $17.00 | $17.00 | $17.00 | $17.00 | $14.58 | 5,725 |
| 2016-09-22 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 5,800 |
| 2016-09-21 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-09-20 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-09-19 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-09-16 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-09-15 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-09-14 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 3 |
| 2016-09-13 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-09-12 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-09-09 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 4,500 |
| 2016-09-08 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 1,200 |
| 2016-09-07 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 900 |
| 2016-09-06 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 1,000 |
| 2016-09-02 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 5,214 |
| 2016-09-01 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 1,600 |
| 2016-08-31 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 2,238 |
| 2016-08-30 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 113 |
| 2016-08-29 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 24 |
| 2016-08-26 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 500 |
| 2016-08-25 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 243 |
| 2016-08-24 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-23 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-22 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 39,022 |
| 2016-08-19 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-18 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-17 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-16 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-15 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-12 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 2,500 |
| 2016-08-11 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 1,300 |
| 2016-08-10 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-09 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-08 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-05 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 19,400 |
| 2016-08-04 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-03 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-02 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-08-01 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-07-29 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-07-28 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 3,900 |
| 2016-07-27 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 1,600 |
| 2016-07-26 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 300 |
| 2016-07-25 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 7,000 |
| 2016-07-22 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 1 |
| 2016-07-21 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 0 |
| 2016-07-20 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 3,326 |
| 2016-07-19 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 5,000 |
| 2016-07-18 | $17.24 | $17.24 | $17.24 | $17.24 | $14.79 | 166 |
| 2016-07-15 | $17.23 | $17.23 | $17.23 | $17.23 | $14.78 | 4,300 |
| 2016-07-14 | $17.23 | $17.23 | $17.23 | $17.23 | $14.78 | 4,000 |
| 2016-07-13 | $17.23 | $17.23 | $17.23 | $17.23 | $14.78 | 0 |
| 2016-07-12 | $17.23 | $17.23 | $17.23 | $17.23 | $14.78 | 0 |
| 2016-07-11 | $17.23 | $17.23 | $17.23 | $17.23 | $14.78 | 9 |
| 2016-07-08 | $17.23 | $17.23 | $17.23 | $17.23 | $14.78 | 391 |
| 2016-07-07 | $16.64 | $16.64 | $16.64 | $16.64 | $14.28 | 0 |
| 2016-07-06 | $16.64 | $16.64 | $16.64 | $16.64 | $14.28 | 0 |
| 2016-07-05 | $16.64 | $16.64 | $16.64 | $16.64 | $14.28 | 1,100 |
| 2016-07-01 | $16.64 | $16.64 | $16.64 | $16.64 | $14.28 | 0 |
| 2016-06-30 | $16.64 | $16.64 | $16.64 | $16.64 | $14.28 | 0 |
| 2016-06-29 | $16.64 | $16.64 | $16.64 | $16.64 | $14.28 | 0 |
| 2016-06-28 | $16.64 | $16.64 | $16.64 | $16.64 | $14.28 | 478 |
| 2016-06-27 | $17.24 | $17.24 | $17.24 | $17.24 | $14.61 | 600 |
| 2016-06-24 | $17.24 | $17.24 | $17.24 | $17.24 | $14.61 | 49 |
| 2016-06-23 | $17.24 | $17.24 | $17.24 | $17.24 | $14.61 | 2,926 |
| 2016-06-22 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 966 |
| 2016-06-21 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 610 |
| 2016-06-20 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 4,877 |
| 2016-06-17 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 0 |
| 2016-06-16 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 14,300 |
| 2016-06-15 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 1,100 |
| 2016-06-14 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 4,100 |
| 2016-06-13 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 13,737 |
| 2016-06-10 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 0 |
| 2016-06-09 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 3,300 |
| 2016-06-08 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 0 |
| 2016-06-07 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 3,446 |
| 2016-06-06 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 9,330 |
| 2016-06-03 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 74 |
| 2016-06-02 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 0 |
| 2016-06-01 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 472 |
| 2016-05-31 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 8,522 |
| 2016-05-27 | $16.09 | $16.09 | $16.09 | $16.09 | $13.63 | 30,042 |
| 2016-05-26 | $16.15 | $16.15 | $16.15 | $16.15 | $13.68 | 2,921 |
| 2016-05-25 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 0 |
| 2016-05-24 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 10,458 |
| 2016-05-23 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 0 |
| 2016-05-20 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 0 |
| 2016-05-19 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 0 |
| 2016-05-18 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 172 |
| 2016-05-17 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 37,008 |
| 2016-05-16 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 10,000 |
| 2016-05-13 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 0 |
| 2016-05-12 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 7,143 |
| 2016-05-11 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 7,684 |
| 2016-05-10 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 0 |
| 2016-05-09 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 0 |
| 2016-05-06 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 0 |
| 2016-05-05 | $15.81 | $15.81 | $15.81 | $15.81 | $13.39 | 1,800 |
| 2016-05-04 | $15.79 | $15.81 | $15.79 | $15.81 | $13.39 | 450 |
| 2016-05-03 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-05-02 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-29 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-28 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 10 |
| 2016-04-27 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-26 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-25 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-22 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 24 |
| 2016-04-21 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 13,327 |
| 2016-04-20 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 200 |
| 2016-04-19 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-18 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-15 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-14 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 25 |
| 2016-04-13 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 24 |
| 2016-04-12 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 10,100 |
| 2016-04-11 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-08 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 644 |
| 2016-04-07 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 20 |
| 2016-04-06 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 19 |
| 2016-04-05 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-04 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 0 |
| 2016-04-01 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 1,200 |
| 2016-03-31 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 2,700 |
| 2016-03-30 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 532 |
| 2016-03-29 | $15.47 | $15.47 | $15.47 | $15.47 | $13.10 | 115 |
| 2016-03-28 | $12.59 | $12.59 | $12.59 | $12.59 | $10.67 | 11,137 |
| 2016-03-24 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-23 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-22 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 21,686 |
| 2016-03-21 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-18 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-17 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-16 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 21 |
| 2016-03-15 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-14 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-11 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 16,700 |
| 2016-03-10 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-09 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-08 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-07 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-04 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-03 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 1,600 |
| 2016-03-02 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-03-01 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 74 |
| 2016-02-29 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 18,811 |
| 2016-02-26 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-25 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 93 |
| 2016-02-24 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-23 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 12,900 |
| 2016-02-22 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 34,000 |
| 2016-02-19 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-18 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-17 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-16 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-12 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-11 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 532 |
| 2016-02-10 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-09 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 19,319 |
| 2016-02-08 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 3,426 |
| 2016-02-05 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 4 |
| 2016-02-04 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-03 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-02 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-02-01 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-01-29 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-01-28 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-01-27 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 34 |
| 2016-01-26 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 94,200 |
| 2016-01-25 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-01-22 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 15 |
| 2016-01-21 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 35 |
| 2016-01-20 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-01-19 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 10 |
| 2016-01-15 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-01-14 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 0 |
| 2016-01-13 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 1,900 |
| 2016-01-12 | $12.59 | $12.59 | $12.59 | $12.59 | $10.49 | 39,446 |
| 2016-01-11 | $12.65 | $12.65 | $12.65 | $12.65 | $10.53 | 2,000 |
| 2016-01-08 | $13.40 | $13.40 | $13.40 | $13.40 | $11.16 | 40,798 |
| 2016-01-07 | $13.40 | $13.40 | $13.40 | $13.40 | $11.16 | 0 |
| 2016-01-06 | $13.40 | $13.40 | $13.40 | $13.40 | $11.16 | 0 |
| 2016-01-05 | $13.40 | $13.40 | $13.40 | $13.40 | $11.16 | 0 |
| 2016-01-04 | $13.40 | $13.40 | $13.40 | $13.40 | $11.16 | 0 |
| 2015-12-31 | $13.40 | $13.40 | $13.40 | $13.40 | $11.16 | 0 |
| 2015-12-30 | $13.40 | $13.40 | $13.40 | $13.40 | $11.16 | 707 |
| 2015-12-29 | $13.20 | $13.20 | $13.20 | $13.20 | $10.99 | 0 |
| 2015-12-28 | $13.20 | $13.20 | $13.20 | $13.20 | $10.99 | 436 |
| 2015-12-24 | $13.70 | $13.70 | $13.70 | $13.70 | $11.22 | 0 |
| 2015-12-23 | $13.70 | $13.70 | $13.70 | $13.70 | $11.22 | 98 |
| 2015-12-22 | $13.70 | $13.70 | $13.70 | $13.70 | $11.22 | 469 |
| 2015-12-21 | $13.71 | $13.71 | $13.71 | $13.71 | $11.24 | 0 |
| 2015-12-18 | $13.71 | $13.71 | $13.71 | $13.71 | $11.24 | 317 |
| 2015-12-17 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 141 |
| 2015-12-16 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 0 |
| 2015-12-15 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 0 |
| 2015-12-14 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 0 |
| 2015-12-11 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 1,600 |
| 2015-12-10 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 600 |
| 2015-12-09 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 0 |
| 2015-12-08 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 2,682 |
| 2015-12-07 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 0 |
| 2015-12-04 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 0 |
| 2015-12-03 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 9,182 |
| 2015-12-02 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 8,600 |
| 2015-12-01 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 11,300 |
| 2015-11-30 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 3,164 |
| 2015-11-27 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 0 |
| 2015-11-25 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 0 |
| 2015-11-24 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 800 |
| 2015-11-23 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 6,300 |
| 2015-11-20 | $14.45 | $14.45 | $14.45 | $14.45 | $11.84 | 7,233 |
| 2015-11-19 | $14.53 | $14.53 | $14.53 | $14.53 | $11.91 | 3,141 |
| 2015-11-18 | $14.41 | $14.53 | $14.41 | $14.53 | $11.91 | 3,141 |
| 2015-11-17 | $14.50 | $14.50 | $14.48 | $14.48 | $11.86 | 1,900 |
| 2015-11-16 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 13,400 |
| 2015-11-13 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 8,300 |
| 2015-11-12 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 2,257 |
| 2015-11-11 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 11,800 |
| 2015-11-10 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-11-09 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 9,578 |
| 2015-11-06 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-11-05 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 32,300 |
| 2015-11-04 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-11-03 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-11-02 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-10-30 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-10-29 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-10-28 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-10-27 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-10-26 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 400 |
| 2015-10-23 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-10-22 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 0 |
| 2015-10-21 | $14.90 | $14.90 | $14.90 | $14.90 | $12.21 | 132 |
| 2015-10-20 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-10-19 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-10-16 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-10-15 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-10-14 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 600 |
| 2015-10-13 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-10-12 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-10-09 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 14,000 |
| 2015-10-08 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-10-07 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-10-06 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-10-05 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-10-02 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 9,200 |
| 2015-10-01 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-09-30 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-09-29 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-09-28 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-09-25 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 21 |
| 2015-09-24 | $13.09 | $13.09 | $13.09 | $13.09 | $10.73 | 0 |
| 2015-09-23 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 4,000 |
| 2015-09-22 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 0 |
| 2015-09-21 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 0 |
| 2015-09-18 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 0 |
| 2015-09-17 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 0 |
| 2015-09-16 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 0 |
| 2015-09-15 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 0 |
| 2015-09-14 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 0 |
| 2015-09-11 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 26 |
| 2015-09-10 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 0 |
| 2015-09-09 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 0 |
| 2015-09-08 | $13.09 | $13.09 | $13.09 | $13.09 | $10.55 | 0 |
FIRST CAPITAL REALTY (FCRGF) News Headlines
Recent FIRST CAPITAL REALTY (FCRGF) News
Similar Companies to FIRST CAPITAL REALTY (FCRGF) 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 | -- | -- | -- |