Foschini Group Ltd (FHNIY) Exchange: PINK
Data as of May 2, 2025
$10.95 ($0.00) 0.00%
Foschini Group Ltd - Daily Information
Click for more stock information on Foschini Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.95 |
| Previous Close | $10.95 |
| High | $10.95 |
| Low | $10.95 |
| Adjusted Open | $10.95 |
| Previous Adjusted Close | $10.95 |
| Adjusted High | $10.95 |
| Adjusted Low | $10.95 |
About Foschini Group Ltd (FHNIY)
Foschini Group Limited (TFG) is an investment holding company. The Company operates in four segments: Retail trading divisions, which consists of home division, Exact!, the Foschini division, the Jewellery division, the Markham division and the Sports division, retail clothing, jewellery, cosmetics, cellphones, and homeware and furniture; TFG Financial Services, which manages its in-store credit card programme, as well as handling its financial service products, such as Club and associated magazines, as well as insurance products; Central and shared services, which provide services to the trading divisions, including finance and administration, internal audit, information technology, logistics, human resources, facilities management and real estate, and RCS Group is an operationally independent consumer finance business that provides a broad range of financial services under its own brand in South Africa, Namibia and Botswana.
Invest in Foschini Group Ltd (FHNIY)
Historical Stock Data for Foschini Group Ltd (FHNIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2 |
| 2020-11-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-11-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-10-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-10-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-10-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-10-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-10-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-10-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-10-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-10-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-10-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-10-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 10 |
| 2020-10-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 3,055 |
| 2020-10-15 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-10-14 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-10-13 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-10-12 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-10-09 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-10-08 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-10-07 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-10-06 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-10-05 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-10-02 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-10-01 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-30 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-29 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-28 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-25 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-24 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-23 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-22 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-21 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-18 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-17 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-16 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-15 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-14 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-11 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-10 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-09 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-08 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-04 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-03 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-02 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-09-01 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-08-31 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-08-28 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-08-27 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-08-26 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-08-25 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-08-24 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 99 |
| 2020-08-21 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-08-20 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-08-19 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-08-18 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2020-08-17 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 4,400 |
| 2020-08-14 | $8.95 | $8.96 | $8.95 | $8.96 | $8.96 | 1,100 |
| 2020-08-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 2 |
| 2020-08-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2020-08-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2020-08-10 | $8.73 | $8.73 | $8.53 | $8.73 | $8.73 | 3,699 |
| 2020-08-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-08-06 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-08-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-08-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-08-03 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-07-31 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-07-30 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-07-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-07-28 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-07-27 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-07-24 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-07-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 2 |
| 2020-07-22 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 2 |
| 2020-07-21 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-07-20 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-07-17 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2020-07-16 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 200 |
| 2020-07-15 | $9.13 | $9.14 | $9.13 | $9.14 | $9.14 | 200 |
| 2020-07-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-07-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 50 |
| 2020-06-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-25 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-24 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-23 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-22 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-11 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2020-06-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,530 |
| 2020-06-02 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2020-06-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2020-05-29 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2020-05-28 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2020-05-27 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 7,395 |
| 2020-05-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 50 |
| 2020-05-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-15 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-05-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 47 |
| 2020-04-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-17 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-15 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-04-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-31 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 304 |
| 2020-03-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-17 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 131 |
| 2020-03-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-11 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-03-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-02-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-02-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-02-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-02-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-02-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-02-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-02-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-02-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2020-02-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1,725 |
| 2020-02-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-02-13 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-02-12 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-02-11 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-02-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-02-07 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-02-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-02-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-02-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-01-31 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 100 |
| 2020-01-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-27 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-23 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-17 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-16 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-10 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-09 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 46 |
| 2020-01-08 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-07 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-06 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2020-01-02 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2019-12-31 | $21.20 | $21.20 | $21.20 | $21.20 | $20.74 | 0 |
| 2019-12-30 | $21.20 | $21.20 | $21.20 | $21.20 | $20.74 | 0 |
| 2019-12-27 | $21.20 | $21.20 | $21.20 | $21.20 | $20.74 | 100 |
| 2019-12-26 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 0 |
| 2019-12-24 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 27 |
| 2019-12-23 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 0 |
| 2019-12-20 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 0 |
| 2019-12-19 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 0 |
| 2019-12-18 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 7 |
| 2019-12-17 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 0 |
| 2019-12-16 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 0 |
| 2019-12-13 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 0 |
| 2019-12-12 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 0 |
| 2019-12-11 | $19.33 | $20.40 | $19.33 | $20.40 | $19.96 | 346 |
| 2019-12-10 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-12-09 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-12-06 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-12-05 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-12-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-12-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-12-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-11-29 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-11-27 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-11-26 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-11-25 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-11-22 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 0 |
| 2019-11-21 | $21.87 | $21.87 | $21.87 | $21.87 | $21.40 | 115 |
| 2019-11-20 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-19 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-18 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-15 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-14 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-13 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 74 |
| 2019-11-12 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-11 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-08 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-07 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-06 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-05 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-04 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-11-01 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-10-31 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-10-30 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-10-29 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-10-28 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 0 |
| 2019-10-25 | $24.46 | $24.46 | $24.46 | $24.46 | $23.93 | 100 |
| 2019-10-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.51 | 745 |
| 2019-10-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.51 | 0 |
| 2019-10-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.51 | 0 |
| 2019-10-21 | $21.98 | $21.98 | $21.98 | $21.98 | $21.51 | 0 |
| 2019-10-18 | $21.98 | $21.98 | $21.98 | $21.98 | $21.51 | 0 |
| 2019-10-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.51 | 0 |
| 2019-10-16 | $21.98 | $21.98 | $21.98 | $21.98 | $21.51 | 0 |
| 2019-10-15 | $21.98 | $21.98 | $21.98 | $21.98 | $21.51 | 0 |
| 2019-10-14 | $21.98 | $21.98 | $21.98 | $21.98 | $21.51 | 0 |
| 2019-10-11 | $21.65 | $21.98 | $21.65 | $21.98 | $21.51 | 380 |
| 2019-10-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 5 |
| 2019-10-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 5 |
| 2019-10-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 0 |
| 2019-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 0 |
| 2019-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 0 |
| 2019-10-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 0 |
| 2019-10-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 0 |
| 2019-10-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 0 |
| 2019-09-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 156 |
| 2019-09-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-25 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-24 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-19 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-17 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-04 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-09-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-08-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-08-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-08-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-08-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-08-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-08-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 11 |
| 2019-08-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2019-08-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-08-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-08-19 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-08-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-08-14 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-08-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-08-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-08-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-08-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 0 |
| 2019-08-07 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-08-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-08-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-08-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-08-01 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-07-31 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-07-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-07-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 100 |
| 2019-07-26 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2019-07-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2019-07-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.06 | 84 |
| 2019-07-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2019-07-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2019-07-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2019-07-18 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2019-07-17 | $25.05 | $25.05 | $25.05 | $25.05 | $24.07 | 20 |
| 2019-07-16 | $25.05 | $25.05 | $25.05 | $25.05 | $24.07 | 0 |
| 2019-07-15 | $25.05 | $25.05 | $25.05 | $25.05 | $24.07 | 0 |
| 2019-07-12 | $25.05 | $25.05 | $25.05 | $25.05 | $24.07 | 0 |
| 2019-07-11 | $25.05 | $25.05 | $25.05 | $25.05 | $24.07 | 0 |
| 2019-07-10 | $25.05 | $25.05 | $25.05 | $25.05 | $24.07 | 129 |
| 2019-07-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.74 | 0 |
| 2019-07-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.74 | 0 |
| 2019-07-05 | $25.75 | $25.75 | $25.75 | $25.75 | $24.74 | 0 |
| 2019-07-03 | $25.75 | $25.75 | $25.75 | $25.75 | $24.74 | 0 |
| 2019-07-02 | $25.75 | $25.75 | $25.75 | $25.75 | $24.74 | 0 |
| 2019-07-01 | $25.75 | $25.75 | $25.75 | $25.75 | $24.74 | 154 |
| 2019-06-28 | $26.65 | $26.65 | $26.65 | $26.65 | $25.60 | 0 |
| 2019-06-27 | $26.65 | $26.65 | $26.65 | $26.65 | $25.60 | 0 |
| 2019-06-26 | $26.65 | $26.65 | $26.65 | $26.65 | $25.60 | 0 |
| 2019-06-25 | $26.65 | $26.65 | $26.65 | $26.65 | $25.60 | 0 |
| 2019-06-24 | $26.65 | $26.65 | $26.65 | $26.65 | $25.60 | 0 |
| 2019-06-21 | $26.65 | $26.65 | $26.65 | $26.65 | $25.60 | 0 |
| 2019-06-20 | $26.65 | $26.65 | $26.65 | $26.65 | $25.60 | 100 |
| 2019-06-18 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-06-17 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-06-14 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-06-13 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-06-12 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-06-11 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-06-06 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-06-05 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-06-03 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-05-31 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-05-30 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-05-29 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-05-28 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 108 |
| 2019-05-24 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-05-23 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-05-22 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-05-21 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-05-20 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-05-17 | $25.39 | $25.39 | $25.39 | $25.39 | $24.39 | 0 |
| 2019-05-16 | $25.55 | $25.55 | $25.39 | $25.39 | $24.39 | 200 |
| 2019-05-15 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 0 |
| 2019-05-14 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 0 |
| 2019-05-13 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 0 |
| 2019-05-10 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 0 |
| 2019-05-09 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 0 |
| 2019-05-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 0 |
| 2019-05-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 0 |
| 2019-05-06 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 0 |
| 2019-05-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 0 |
| 2019-05-02 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 0 |
| 2019-05-01 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 100 |
| 2019-04-30 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 0 |
| 2019-04-29 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 0 |
| 2019-04-26 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 70 |
| 2019-04-25 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 39 |
| 2019-04-24 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 0 |
| 2019-04-23 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 0 |
| 2019-04-22 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 1 |
| 2019-04-18 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 0 |
| 2019-04-17 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 0 |
| 2019-04-15 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 0 |
| 2019-04-12 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 0 |
| 2019-04-11 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 86 |
| 2019-04-10 | $24.87 | $24.87 | $24.87 | $24.87 | $23.89 | 100 |
| 2019-04-09 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-04-08 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-04-05 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-04-04 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-04-03 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-04-02 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-04-01 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-29 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-28 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-27 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-26 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-25 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-22 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-21 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-20 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-18 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-14 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-13 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-12 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-11 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-08 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-07 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-06 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-05 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-04 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-03-01 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-28 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-27 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-26 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-20 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-15 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-14 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-13 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-12 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-11 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-08 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2019-02-07 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 100 |
| 2019-02-06 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2019-02-05 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 80 |
| 2019-02-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2019-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 476 |
| 2019-01-31 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-30 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-29 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-28 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-25 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-24 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-23 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-18 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-17 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-16 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-15 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-14 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-11 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-10 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-09 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-08 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-07 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-04 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2019-01-03 | $25.80 | $25.80 | $25.80 | $25.80 | $24.79 | 0 |
| 2018-12-27 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-26 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-24 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-21 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-20 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 66 |
| 2018-12-18 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-17 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 84 |
| 2018-12-14 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-13 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-12 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-11 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-10 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-07 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-04 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-12-03 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-11-30 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2018-11-29 | $24.96 | $25.80 | $24.96 | $25.80 | $24.45 | 200 |
| 2018-11-28 | $22.92 | $22.92 | $22.92 | $22.92 | $21.72 | 0 |
| 2018-11-27 | $22.92 | $22.92 | $22.92 | $22.92 | $21.72 | 0 |
| 2018-11-26 | $22.92 | $22.92 | $22.92 | $22.92 | $21.72 | 0 |
| 2018-11-21 | $22.92 | $22.92 | $22.92 | $22.92 | $21.72 | 0 |
| 2018-11-20 | $22.92 | $22.92 | $22.92 | $22.92 | $21.72 | 0 |
| 2018-11-19 | $22.92 | $22.92 | $22.92 | $22.92 | $21.72 | 729 |
| 2018-11-16 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-15 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-14 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-13 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-12 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-09 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-08 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-07 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-06 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-05 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-02 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 0 |
| 2018-10-31 | $22.30 | $22.30 | $22.30 | $22.30 | $21.14 | 100 |
| 2018-10-30 | $21.45 | $21.45 | $21.45 | $21.45 | $20.33 | 100 |
| 2018-10-29 | $21.95 | $21.95 | $21.95 | $21.95 | $20.80 | 451 |
| 2018-10-26 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 12 |
| 2018-10-25 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-24 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-23 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-22 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-19 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-18 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-17 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-16 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-15 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-12 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-11 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-10 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-09 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-08 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-05 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 28 |
| 2018-10-04 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-03 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-02 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-10-01 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-09-28 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-09-27 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 0 |
| 2018-09-26 | $24.09 | $24.09 | $24.09 | $24.09 | $22.83 | 200 |
| 2018-09-25 | $24.10 | $24.10 | $24.10 | $24.10 | $22.84 | 0 |
| 2018-09-24 | $24.10 | $24.10 | $24.10 | $24.10 | $22.84 | 0 |
| 2018-09-21 | $24.10 | $24.10 | $24.10 | $24.10 | $22.84 | 0 |
| 2018-09-20 | $24.10 | $24.10 | $24.10 | $24.10 | $22.84 | 500 |
| 2018-09-19 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-18 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-17 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-14 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-13 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-12 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-11 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-10 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-07 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-06 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-05 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-09-04 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-31 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-30 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-29 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-28 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-27 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-24 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-23 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-22 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-21 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-20 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-17 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-16 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-15 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-14 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 0 |
| 2018-08-13 | $23.61 | $23.61 | $23.61 | $23.61 | $22.38 | 300 |
| 2018-08-10 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
| 2018-08-09 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
| 2018-08-08 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
| 2018-08-07 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
| 2018-08-06 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
| 2018-08-03 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
| 2018-08-02 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
| 2018-08-01 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
| 2018-07-31 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
| 2018-07-30 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 0 |
| 2018-07-27 | $25.20 | $25.20 | $25.20 | $25.20 | $23.88 | 300 |
| 2018-07-26 | $24.90 | $24.90 | $24.90 | $24.90 | $23.60 | 0 |
| 2018-07-25 | $24.90 | $24.90 | $24.90 | $24.90 | $23.60 | 22 |
| 2018-07-24 | $25.40 | $25.40 | $25.40 | $25.40 | $24.07 | 0 |
| 2018-07-23 | $25.40 | $25.40 | $25.40 | $25.40 | $24.07 | 0 |
| 2018-07-20 | $25.40 | $25.40 | $25.40 | $25.40 | $24.07 | 0 |
| 2018-07-19 | $25.40 | $25.40 | $25.40 | $25.40 | $24.07 | 0 |
| 2018-07-18 | $25.40 | $25.40 | $25.40 | $25.40 | $23.61 | 25 |
| 2018-07-17 | $25.40 | $25.40 | $25.40 | $25.40 | $23.61 | 12 |
| 2018-07-16 | $25.40 | $25.40 | $25.40 | $25.40 | $23.61 | 0 |
| 2018-07-13 | $25.40 | $25.40 | $25.40 | $25.40 | $23.61 | 0 |
| 2018-07-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.61 | 0 |
| 2018-07-11 | $25.40 | $25.40 | $25.40 | $25.40 | $23.61 | 0 |
| 2018-07-10 | $25.40 | $25.40 | $25.40 | $25.40 | $23.61 | 0 |
| 2018-07-09 | $25.45 | $25.45 | $25.40 | $25.40 | $23.61 | 827 |
| 2018-07-06 | $24.80 | $24.80 | $24.80 | $24.80 | $23.05 | 0 |
| 2018-07-05 | $24.80 | $24.80 | $24.80 | $24.80 | $23.05 | 0 |
| 2018-07-03 | $24.80 | $24.80 | $24.80 | $24.80 | $23.05 | 0 |
| 2018-07-02 | $24.80 | $24.80 | $24.80 | $24.80 | $23.05 | 0 |
| 2018-06-29 | $24.80 | $24.80 | $24.80 | $24.80 | $23.05 | 0 |
| 2018-06-28 | $24.80 | $24.80 | $24.80 | $24.80 | $23.05 | 45 |
| 2018-06-27 | $24.80 | $24.80 | $24.80 | $24.80 | $23.05 | 400 |
| 2018-06-26 | $26.45 | $26.45 | $26.45 | $26.45 | $24.59 | 0 |
| 2018-06-25 | $26.45 | $26.45 | $26.45 | $26.45 | $24.59 | 0 |
| 2018-06-22 | $26.45 | $26.45 | $26.45 | $26.45 | $24.59 | 0 |
| 2018-06-21 | $26.45 | $26.45 | $26.45 | $26.45 | $24.59 | 8 |
| 2018-06-20 | $26.45 | $26.45 | $26.45 | $26.45 | $24.59 | 200 |
| 2018-06-19 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-18 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-15 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-14 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-13 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-12 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-11 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-08 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-07 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-06 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-05 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-04 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-06-01 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-05-31 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
| 2018-05-30 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 100 |
| 2018-05-29 | $28.40 | $28.40 | $28.38 | $28.38 | $26.38 | 207 |
| 2018-05-25 | $30.22 | $30.22 | $30.22 | $30.22 | $28.09 | 0 |
| 2018-05-24 | $30.22 | $30.22 | $30.22 | $30.22 | $28.09 | 100 |
| 2018-05-23 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-22 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-21 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-18 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-17 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-16 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-15 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-14 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-11 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-10 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-09 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-08 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 32 |
| 2018-05-07 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-04 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-03 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-02 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-05-01 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-04-30 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-04-27 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 0 |
| 2018-04-26 | $33.51 | $33.51 | $33.51 | $33.51 | $31.15 | 100 |
| 2018-04-25 | $33.85 | $33.85 | $33.85 | $33.85 | $31.47 | 0 |
| 2018-04-24 | $33.85 | $33.85 | $33.85 | $33.85 | $31.47 | 0 |
| 2018-04-23 | $33.85 | $33.85 | $33.85 | $33.85 | $31.47 | 0 |
| 2018-04-20 | $33.85 | $33.85 | $33.85 | $33.85 | $31.47 | 0 |
| 2018-04-19 | $33.85 | $33.85 | $33.85 | $33.85 | $31.47 | 0 |
| 2018-04-18 | $33.85 | $33.85 | $33.85 | $33.85 | $31.47 | 0 |
| 2018-04-17 | $33.85 | $33.85 | $33.85 | $33.85 | $31.47 | 0 |
| 2018-04-16 | $33.85 | $33.85 | $33.85 | $33.85 | $31.47 | 0 |
| 2018-04-13 | $33.85 | $33.85 | $33.85 | $33.85 | $31.47 | 0 |
| 2018-04-12 | $33.81 | $33.86 | $33.81 | $33.85 | $31.47 | 323 |
| 2018-04-11 | $37.29 | $37.29 | $37.29 | $37.29 | $34.67 | 0 |
| 2018-04-10 | $37.29 | $37.29 | $37.29 | $37.29 | $34.67 | 0 |
| 2018-04-09 | $37.29 | $37.29 | $37.29 | $37.29 | $34.67 | 0 |
| 2018-04-06 | $37.29 | $37.29 | $37.29 | $37.29 | $34.67 | 0 |
| 2018-04-05 | $37.29 | $37.29 | $37.29 | $37.29 | $34.67 | 0 |
| 2018-04-04 | $37.29 | $37.29 | $37.29 | $37.29 | $34.67 | 0 |
| 2018-04-03 | $37.29 | $37.29 | $37.29 | $37.29 | $34.67 | 0 |
| 2018-04-02 | $37.29 | $37.29 | $37.29 | $37.29 | $34.67 | 0 |
| 2018-03-29 | $37.29 | $37.29 | $37.29 | $37.29 | $34.67 | 288 |
| 2018-03-28 | $36.60 | $36.60 | $36.60 | $36.60 | $34.02 | 0 |
| 2018-03-27 | $36.60 | $36.60 | $36.60 | $36.60 | $34.02 | 96 |
| 2018-03-26 | $36.60 | $36.60 | $36.60 | $36.60 | $34.02 | 0 |
| 2018-03-23 | $36.60 | $36.60 | $36.60 | $36.60 | $34.02 | 0 |
| 2018-03-22 | $36.60 | $36.60 | $36.60 | $36.60 | $34.02 | 0 |
| 2018-03-21 | $36.60 | $36.60 | $36.60 | $36.60 | $34.02 | 0 |
| 2018-03-20 | $36.60 | $36.60 | $36.60 | $36.60 | $34.02 | 0 |
| 2018-03-19 | $36.60 | $36.60 | $36.60 | $36.60 | $34.02 | 100 |
| 2018-03-16 | $36.85 | $36.85 | $36.85 | $36.85 | $34.26 | 0 |
| 2018-03-15 | $36.85 | $36.85 | $36.85 | $36.85 | $34.26 | 0 |
| 2018-03-14 | $36.85 | $36.85 | $36.85 | $36.85 | $34.26 | 0 |
| 2018-03-13 | $36.85 | $36.85 | $36.85 | $36.85 | $34.26 | 0 |
| 2018-03-12 | $36.85 | $36.85 | $36.85 | $36.85 | $34.26 | 0 |
| 2018-03-09 | $36.85 | $36.85 | $36.85 | $36.85 | $34.26 | 0 |
| 2018-03-08 | $36.85 | $36.85 | $36.85 | $36.85 | $34.26 | 0 |
| 2018-03-07 | $36.85 | $36.85 | $36.85 | $36.85 | $34.26 | 0 |
| 2018-03-06 | $36.85 | $36.85 | $36.85 | $36.85 | $34.26 | 9 |
| 2018-03-05 | $36.85 | $36.85 | $36.85 | $36.85 | $34.26 | 200 |
| 2018-03-02 | $38.15 | $38.15 | $38.15 | $38.15 | $35.47 | 0 |
| 2018-03-01 | $38.15 | $38.15 | $38.15 | $38.15 | $35.47 | 0 |
| 2018-02-28 | $38.15 | $38.15 | $38.15 | $38.15 | $35.47 | 0 |
| 2018-02-27 | $38.15 | $38.15 | $38.15 | $38.15 | $35.47 | 91 |
| 2018-02-26 | $38.15 | $38.15 | $38.15 | $38.15 | $35.47 | 200 |
| 2018-02-23 | $34.10 | $34.10 | $34.10 | $34.10 | $31.70 | 0 |
| 2018-02-22 | $34.10 | $34.10 | $34.10 | $34.10 | $31.70 | 0 |
| 2018-02-21 | $34.10 | $34.10 | $34.10 | $34.10 | $31.70 | 0 |
| 2018-02-20 | $34.10 | $34.10 | $34.10 | $34.10 | $31.70 | 0 |
| 2018-02-16 | $34.10 | $34.10 | $34.10 | $34.10 | $31.70 | 0 |
| 2018-02-15 | $34.10 | $34.10 | $34.10 | $34.10 | $31.70 | 0 |
| 2018-02-14 | $34.10 | $34.10 | $34.10 | $34.10 | $31.70 | 0 |
| 2018-02-13 | $34.10 | $34.10 | $34.10 | $34.10 | $31.70 | 200 |
| 2018-02-12 | $30.60 | $30.60 | $30.60 | $30.60 | $28.45 | 0 |
| 2018-02-09 | $30.60 | $30.60 | $30.60 | $30.60 | $28.45 | 0 |
| 2018-02-08 | $30.60 | $30.60 | $30.60 | $30.60 | $28.45 | 0 |
| 2018-02-07 | $30.60 | $30.60 | $30.60 | $30.60 | $28.45 | 181 |
| 2018-02-06 | $30.60 | $30.60 | $30.60 | $30.60 | $28.45 | 100 |
| 2018-02-05 | $31.25 | $31.25 | $31.25 | $31.25 | $29.05 | 100 |
| 2018-02-02 | $33.37 | $33.37 | $33.37 | $33.37 | $31.02 | 0 |
| 2018-02-01 | $33.37 | $33.37 | $33.37 | $33.37 | $31.02 | 0 |
| 2018-01-31 | $32.28 | $33.37 | $32.28 | $33.37 | $31.02 | 1,486 |
| 2018-01-30 | $32.65 | $32.65 | $32.65 | $32.65 | $30.35 | 0 |
| 2018-01-29 | $32.65 | $32.65 | $32.65 | $32.65 | $30.35 | 300 |
| 2018-01-26 | $33.15 | $33.15 | $33.15 | $33.15 | $30.82 | 100 |
| 2018-01-25 | $31.54 | $31.54 | $31.54 | $31.54 | $29.32 | 0 |
| 2018-01-24 | $31.54 | $31.54 | $31.54 | $31.54 | $29.32 | 0 |
| 2018-01-23 | $31.54 | $31.54 | $31.54 | $31.54 | $29.32 | 202 |
| 2018-01-22 | $30.70 | $30.70 | $30.70 | $30.70 | $28.54 | 0 |
| 2018-01-19 | $30.70 | $30.70 | $30.70 | $30.70 | $28.54 | 0 |
| 2018-01-18 | $30.70 | $30.70 | $30.70 | $30.70 | $28.54 | 202 |
| 2018-01-17 | $30.50 | $30.50 | $30.50 | $30.50 | $28.35 | 0 |
| 2018-01-16 | $30.03 | $30.50 | $30.03 | $30.50 | $28.35 | 200 |
| 2018-01-12 | $28.03 | $28.03 | $28.03 | $28.03 | $26.06 | 0 |
| 2018-01-11 | $28.03 | $28.03 | $28.03 | $28.03 | $26.06 | 344 |
| 2018-01-10 | $29.40 | $29.40 | $29.40 | $29.40 | $27.33 | 200 |
| 2018-01-09 | $29.28 | $29.76 | $29.28 | $29.76 | $27.67 | 540 |
| 2018-01-08 | $29.50 | $29.50 | $29.50 | $29.50 | $27.42 | 0 |
| 2018-01-05 | $29.50 | $29.50 | $29.50 | $29.50 | $27.42 | 82 |
| 2018-01-04 | $29.20 | $29.50 | $29.20 | $29.50 | $27.42 | 1,324 |
| 2018-01-03 | $31.35 | $31.35 | $31.35 | $31.35 | $28.80 | 0 |
| 2018-01-02 | $31.35 | $31.35 | $31.35 | $31.35 | $28.80 | 0 |
| 2017-12-29 | $31.35 | $31.35 | $31.35 | $31.35 | $28.80 | 100 |
| 2017-12-28 | $23.59 | $23.59 | $23.59 | $23.59 | $21.67 | 0 |
| 2017-12-27 | $23.59 | $23.59 | $23.59 | $23.59 | $21.67 | 0 |
| 2017-12-26 | $23.59 | $23.59 | $23.59 | $23.59 | $21.67 | 0 |
| 2017-12-22 | $23.59 | $23.59 | $23.59 | $23.59 | $21.67 | 0 |
| 2017-12-21 | $23.59 | $23.59 | $23.59 | $23.59 | $21.67 | 0 |
| 2017-12-20 | $23.59 | $23.59 | $23.59 | $23.59 | $21.67 | 0 |
| 2017-12-19 | $23.59 | $23.59 | $23.59 | $23.59 | $21.67 | 0 |
| 2017-12-18 | $23.59 | $23.59 | $23.59 | $23.59 | $21.67 | 0 |
| 2017-12-15 | $23.59 | $23.59 | $23.59 | $23.59 | $21.67 | 0 |
| 2017-12-14 | $23.59 | $23.59 | $23.59 | $23.59 | $21.67 | 100 |
| 2017-12-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-12-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-12-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-12-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-12-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 11 |
| 2017-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 117 |
| 2017-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 13 |
| 2017-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 13 |
| 2017-09-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 63 |
| 2017-09-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 13 |
| 2017-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-08-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-08-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-08-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-08-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 0 |
| 2017-08-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.13 | 400 |
| 2017-08-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-07-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.05 | 0 |
| 2017-07-28 | $23.91 | $24.00 | $23.91 | $24.00 | $22.05 | 228 |
| 2017-07-27 | $24.33 | $24.33 | $24.33 | $24.33 | $22.35 | 0 |
| 2017-07-26 | $24.33 | $24.33 | $24.33 | $24.33 | $22.35 | 0 |
| 2017-07-25 | $24.33 | $24.33 | $24.33 | $24.33 | $22.35 | 0 |
| 2017-07-24 | $24.33 | $24.33 | $24.33 | $24.33 | $21.74 | 200 |
| 2017-07-21 | $24.45 | $24.45 | $24.40 | $24.40 | $21.81 | 400 |
| 2017-07-20 | $22.76 | $22.76 | $22.76 | $22.76 | $20.34 | 0 |
| 2017-07-19 | $22.76 | $22.76 | $22.76 | $22.76 | $20.34 | 0 |
| 2017-07-18 | $22.76 | $22.76 | $22.76 | $22.76 | $19.93 | 0 |
| 2017-07-17 | $22.76 | $22.76 | $22.76 | $22.76 | $19.93 | 100 |
| 2017-07-14 | $22.32 | $22.32 | $22.31 | $22.31 | $19.53 | 200 |
| 2017-07-13 | $21.80 | $21.91 | $21.80 | $21.91 | $19.18 | 389 |
| 2017-07-12 | $21.11 | $21.11 | $21.11 | $21.11 | $18.48 | 0 |
| 2017-07-11 | $21.11 | $21.11 | $21.11 | $21.11 | $18.48 | 0 |
| 2017-07-10 | $21.11 | $21.11 | $21.11 | $21.11 | $18.48 | 300 |
| 2017-07-07 | $21.12 | $21.12 | $21.12 | $21.12 | $18.49 | 200 |
| 2017-07-06 | $21.43 | $21.65 | $21.43 | $21.65 | $18.95 | 200 |
| 2017-07-05 | $21.16 | $21.16 | $21.16 | $21.16 | $18.53 | 0 |
| 2017-07-03 | $21.16 | $21.16 | $21.16 | $21.16 | $18.53 | 0 |
| 2017-06-30 | $21.16 | $21.16 | $21.16 | $21.16 | $18.53 | 0 |
| 2017-06-29 | $21.16 | $21.16 | $21.16 | $21.16 | $18.53 | 600 |
| 2017-06-28 | $21.13 | $21.14 | $21.13 | $21.14 | $18.51 | 600 |
| 2017-06-27 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-26 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-23 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-22 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-21 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-20 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-19 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-16 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-15 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-14 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-13 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-12 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-09 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 57 |
| 2017-06-08 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-07 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-06 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-05 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-02 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-06-01 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-05-31 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 73 |
| 2017-05-30 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-05-26 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-05-25 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 0 |
| 2017-05-24 | $21.37 | $21.37 | $21.37 | $21.37 | $18.71 | 200 |
| 2017-05-23 | $22.83 | $22.83 | $22.83 | $22.83 | $19.99 | 0 |
| 2017-05-22 | $22.83 | $22.83 | $22.83 | $22.83 | $19.99 | 0 |
| 2017-05-19 | $22.83 | $22.83 | $22.83 | $22.83 | $19.99 | 0 |
| 2017-05-18 | $22.83 | $22.83 | $22.83 | $22.83 | $19.99 | 42 |
| 2017-05-17 | $22.83 | $22.83 | $22.83 | $22.83 | $19.99 | 0 |
| 2017-05-16 | $22.00 | $22.83 | $22.00 | $22.83 | $19.99 | 450 |
| 2017-05-15 | $22.45 | $22.45 | $22.45 | $22.45 | $19.66 | 11 |
| 2017-05-12 | $22.45 | $22.45 | $22.45 | $22.45 | $19.66 | 0 |
| 2017-05-11 | $22.45 | $22.45 | $22.45 | $22.45 | $19.66 | 0 |
| 2017-05-10 | $22.45 | $22.45 | $22.45 | $22.45 | $19.66 | 0 |
| 2017-05-09 | $22.45 | $22.45 | $22.45 | $22.45 | $19.66 | 100 |
| 2017-05-08 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 0 |
| 2017-05-05 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 0 |
| 2017-05-04 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 0 |
| 2017-05-03 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 0 |
| 2017-05-02 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 131 |
| 2017-05-01 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 0 |
| 2017-04-28 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 0 |
| 2017-04-27 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 0 |
| 2017-04-26 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 0 |
| 2017-04-25 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 0 |
| 2017-04-24 | $24.90 | $24.90 | $24.90 | $24.90 | $21.80 | 100 |
| 2017-04-21 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-20 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-19 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-18 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 10 |
| 2017-04-17 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-13 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-12 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-11 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-10 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-07 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-06 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-05 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-04 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-04-03 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-03-31 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-03-30 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-03-29 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-03-28 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 110 |
| 2017-03-27 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-03-24 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-03-23 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 0 |
| 2017-03-22 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 31 |
| 2017-03-21 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 31 |
| 2017-03-20 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 200 |
| 2017-03-17 | $25.69 | $25.69 | $25.69 | $25.69 | $22.49 | 0 |
| 2017-03-16 | $25.69 | $25.69 | $25.69 | $25.69 | $22.49 | 0 |
| 2017-03-15 | $25.69 | $25.69 | $25.69 | $25.69 | $22.49 | 0 |
| 2017-03-14 | $25.69 | $25.69 | $25.69 | $25.69 | $22.49 | 100 |
| 2017-03-13 | $26.15 | $26.15 | $26.15 | $26.15 | $22.89 | 0 |
| 2017-03-10 | $26.15 | $26.15 | $26.15 | $26.15 | $22.89 | 0 |
| 2017-03-09 | $26.15 | $26.15 | $26.15 | $26.15 | $22.89 | 0 |
| 2017-03-08 | $26.15 | $26.15 | $26.15 | $26.15 | $22.89 | 0 |
| 2017-03-07 | $26.15 | $26.15 | $26.15 | $26.15 | $22.89 | 100 |
| 2017-03-06 | $26.30 | $26.30 | $26.30 | $26.30 | $23.03 | 0 |
| 2017-03-03 | $26.30 | $26.30 | $26.30 | $26.30 | $23.03 | 0 |
| 2017-03-02 | $26.30 | $26.30 | $26.30 | $26.30 | $23.03 | 0 |
| 2017-03-01 | $26.30 | $26.30 | $26.30 | $26.30 | $23.03 | 0 |
| 2017-02-28 | $26.30 | $26.30 | $26.30 | $26.30 | $23.03 | 0 |
| 2017-02-27 | $26.30 | $26.30 | $26.30 | $26.30 | $23.03 | 100 |
| 2017-02-24 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-23 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-22 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-21 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-17 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 10 |
| 2017-02-16 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-15 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-14 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-13 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-10 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-09 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-08 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-07 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-06 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-03 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-02 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-02-01 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-01-31 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-01-30 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-01-27 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-01-26 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-01-25 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-01-24 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-01-23 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-01-20 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 0 |
| 2017-01-19 | $24.80 | $24.80 | $24.80 | $24.80 | $21.71 | 200 |
| 2017-01-18 | $24.95 | $25.25 | $24.95 | $25.25 | $22.11 | 200 |
| 2017-01-17 | $23.65 | $23.65 | $23.65 | $23.65 | $20.71 | 0 |
| 2017-01-13 | $23.65 | $23.65 | $23.65 | $23.65 | $20.38 | 0 |
| 2017-01-12 | $23.65 | $23.65 | $23.65 | $23.65 | $20.38 | 100 |
| 2017-01-11 | $22.55 | $22.55 | $22.55 | $22.55 | $19.43 | 200 |
| 2017-01-10 | $23.10 | $23.10 | $23.10 | $23.10 | $19.91 | 100 |
| 2017-01-09 | $23.50 | $23.50 | $23.50 | $23.50 | $20.25 | 0 |
| 2017-01-06 | $23.50 | $23.50 | $23.50 | $23.50 | $20.25 | 237 |
| 2017-01-05 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 0 |
| 2017-01-04 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 30 |
| 2017-01-03 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 0 |
| 2016-12-30 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 0 |
| 2016-12-29 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 122 |
| 2016-12-28 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 0 |
| 2016-12-27 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 0 |
| 2016-12-23 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 0 |
| 2016-12-22 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 0 |
| 2016-12-21 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 0 |
| 2016-12-20 | $22.28 | $22.28 | $22.28 | $22.28 | $19.20 | 500 |
| 2016-12-19 | $22.80 | $22.80 | $22.80 | $22.80 | $19.65 | 0 |
| 2016-12-16 | $22.80 | $22.80 | $22.80 | $22.80 | $19.65 | 0 |
| 2016-12-15 | $22.80 | $22.80 | $22.80 | $22.80 | $19.65 | 0 |
| 2016-12-14 | $22.80 | $22.80 | $22.80 | $22.80 | $19.65 | 0 |
| 2016-12-13 | $22.80 | $22.80 | $22.80 | $22.80 | $19.65 | 56 |
| 2016-12-12 | $22.80 | $22.80 | $22.80 | $22.80 | $19.65 | 277 |
| 2016-12-09 | $24.00 | $24.00 | $24.00 | $24.00 | $20.68 | 0 |
| 2016-12-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.68 | 588 |
| 2016-12-07 | $22.55 | $22.55 | $22.55 | $22.55 | $19.43 | 0 |
| 2016-12-06 | $22.55 | $22.55 | $22.55 | $22.55 | $19.43 | 200 |
| 2016-12-05 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 0 |
| 2016-12-02 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 86 |
| 2016-12-01 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 0 |
| 2016-11-30 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 0 |
| 2016-11-29 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 150 |
| 2016-11-28 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 0 |
| 2016-11-25 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 0 |
| 2016-11-23 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 100 |
| 2016-11-22 | $19.75 | $19.75 | $19.75 | $19.75 | $17.02 | 0 |
| 2016-11-21 | $19.75 | $19.75 | $19.75 | $19.75 | $17.02 | 0 |
| 2016-11-18 | $19.55 | $19.75 | $19.55 | $19.75 | $17.02 | 600 |
| 2016-11-17 | $19.17 | $19.17 | $19.17 | $19.17 | $16.52 | 0 |
| 2016-11-16 | $19.17 | $19.17 | $19.17 | $19.17 | $16.52 | 200 |
| 2016-11-15 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 0 |
| 2016-11-14 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 0 |
| 2016-11-11 | $17.65 | $17.65 | $17.65 | $17.65 | $15.21 | 146 |
| 2016-11-10 | $18.82 | $18.82 | $18.82 | $18.82 | $16.22 | 100 |
| 2016-11-09 | $20.84 | $20.84 | $20.84 | $20.84 | $17.96 | 200 |
| 2016-11-08 | $21.20 | $21.20 | $21.20 | $21.20 | $18.27 | 100 |
| 2016-11-07 | $19.40 | $19.40 | $19.40 | $19.40 | $16.72 | 0 |
| 2016-11-04 | $19.49 | $19.49 | $19.40 | $19.40 | $16.72 | 202 |
| 2016-11-03 | $20.95 | $20.95 | $20.95 | $20.95 | $18.05 | 0 |
| 2016-11-02 | $20.62 | $20.95 | $20.55 | $20.95 | $18.05 | 300 |
| 2016-11-01 | $20.89 | $20.89 | $20.89 | $20.89 | $18.00 | 0 |
| 2016-10-31 | $20.89 | $20.89 | $20.89 | $20.89 | $18.00 | 302 |
| 2016-10-28 | $19.95 | $19.95 | $19.95 | $19.95 | $17.19 | 0 |
| 2016-10-27 | $19.95 | $19.95 | $19.95 | $19.95 | $17.19 | 0 |
| 2016-10-26 | $19.95 | $19.95 | $19.95 | $19.95 | $17.19 | 200 |
| 2016-10-25 | $19.78 | $19.78 | $19.78 | $19.78 | $17.05 | 200 |
| 2016-10-24 | $19.67 | $19.67 | $19.67 | $19.67 | $16.95 | 0 |
| 2016-10-21 | $19.67 | $19.67 | $19.67 | $19.67 | $16.95 | 0 |
| 2016-10-20 | $19.67 | $19.67 | $19.67 | $19.67 | $16.95 | 50 |
| 2016-10-19 | $19.69 | $19.69 | $19.67 | $19.67 | $16.95 | 799 |
| 2016-10-18 | $19.50 | $19.50 | $19.50 | $19.50 | $16.80 | 0 |
| 2016-10-17 | $19.50 | $19.50 | $19.50 | $19.50 | $16.80 | 0 |
| 2016-10-14 | $19.50 | $19.50 | $19.50 | $19.50 | $16.80 | 0 |
| 2016-10-13 | $19.50 | $19.50 | $19.50 | $19.50 | $16.80 | 0 |
| 2016-10-12 | $19.50 | $19.50 | $19.50 | $19.50 | $16.80 | 0 |
| 2016-10-11 | $19.50 | $19.50 | $19.50 | $19.50 | $16.80 | 0 |
| 2016-10-10 | $19.55 | $19.55 | $19.25 | $19.50 | $16.80 | 705 |
| 2016-10-07 | $19.75 | $19.80 | $19.75 | $19.80 | $17.06 | 300 |
| 2016-10-06 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 0 |
| 2016-10-05 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 0 |
| 2016-10-04 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 0 |
| 2016-10-03 | $20.80 | $20.80 | $20.80 | $20.80 | $17.93 | 155 |
| 2016-09-30 | $20.56 | $20.75 | $20.56 | $20.75 | $17.88 | 355 |
| 2016-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.24 | 0 |
| 2016-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.24 | 0 |
| 2016-09-27 | $20.20 | $20.20 | $20.00 | $20.00 | $17.24 | 772 |
| 2016-09-26 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-23 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-22 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-21 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-20 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-19 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-16 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-15 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-14 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-13 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-12 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-09 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-08 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-07 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-06 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-02 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-09-01 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-08-31 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 222 |
| 2016-08-30 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 0 |
| 2016-08-29 | $19.16 | $19.16 | $19.16 | $19.16 | $16.51 | 728 |
| 2016-08-26 | $21.40 | $21.40 | $20.25 | $20.25 | $17.45 | 356 |
| 2016-08-25 | $21.22 | $21.22 | $21.22 | $21.22 | $18.29 | 0 |
| 2016-08-24 | $21.22 | $21.22 | $21.22 | $21.22 | $18.29 | 200 |
| 2016-08-23 | $23.30 | $23.30 | $23.30 | $23.30 | $20.08 | 0 |
| 2016-08-22 | $23.30 | $23.30 | $23.30 | $23.30 | $20.08 | 0 |
| 2016-08-19 | $23.30 | $23.30 | $23.30 | $23.30 | $20.08 | 100 |
| 2016-08-18 | $23.95 | $23.95 | $23.95 | $23.95 | $20.64 | 0 |
| 2016-08-17 | $23.95 | $23.95 | $23.95 | $23.95 | $20.64 | 0 |
| 2016-08-16 | $23.95 | $23.95 | $23.95 | $23.95 | $20.64 | 0 |
| 2016-08-15 | $23.95 | $23.95 | $23.95 | $23.95 | $20.64 | 0 |
| 2016-08-12 | $23.95 | $23.95 | $23.57 | $23.95 | $20.64 | 386 |
| 2016-08-11 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-08-10 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 50 |
| 2016-08-09 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-08-08 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-08-05 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 386 |
| 2016-08-04 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-08-03 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-08-02 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-08-01 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-07-29 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-07-28 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-07-27 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-07-26 | $18.20 | $18.20 | $18.20 | $18.20 | $15.68 | 0 |
| 2016-07-25 | $18.20 | $18.20 | $18.20 | $18.20 | $15.22 | 0 |
| 2016-07-22 | $18.20 | $18.20 | $18.20 | $18.20 | $15.22 | 0 |
| 2016-07-21 | $18.20 | $18.20 | $18.20 | $18.20 | $15.22 | 0 |
| 2016-07-20 | $18.20 | $18.20 | $18.20 | $18.20 | $15.22 | 0 |
| 2016-07-19 | $18.20 | $18.20 | $18.20 | $18.20 | $14.87 | 0 |
| 2016-07-18 | $18.20 | $18.20 | $18.20 | $18.20 | $14.87 | 0 |
| 2016-07-15 | $18.20 | $18.20 | $18.20 | $18.20 | $14.87 | 0 |
| 2016-07-14 | $18.20 | $18.20 | $18.20 | $18.20 | $14.87 | 0 |
| 2016-07-13 | $18.20 | $18.20 | $18.20 | $18.20 | $14.87 | 0 |
| 2016-07-12 | $18.20 | $18.20 | $18.20 | $18.20 | $14.87 | 0 |
| 2016-07-11 | $18.20 | $18.20 | $18.20 | $18.20 | $14.87 | 0 |
| 2016-07-08 | $18.20 | $18.20 | $18.20 | $18.20 | $14.87 | 0 |
| 2016-07-07 | $18.20 | $18.20 | $18.20 | $18.20 | $14.87 | 13,243 |
| 2016-07-06 | $19.85 | $19.85 | $19.85 | $19.85 | $16.22 | 0 |
| 2016-07-05 | $19.85 | $19.85 | $19.85 | $19.85 | $16.22 | 0 |
| 2016-07-01 | $19.85 | $19.85 | $19.85 | $19.85 | $16.22 | 0 |
| 2016-06-30 | $19.85 | $19.85 | $19.85 | $19.85 | $16.22 | 0 |
| 2016-06-29 | $19.85 | $19.85 | $19.85 | $19.85 | $16.22 | 0 |
| 2016-06-28 | $19.85 | $19.85 | $19.85 | $19.85 | $16.22 | 0 |
| 2016-06-27 | $19.85 | $19.85 | $19.85 | $19.85 | $16.22 | 0 |
| 2016-06-24 | $19.85 | $19.85 | $19.85 | $19.85 | $16.22 | 0 |
| 2016-06-23 | $19.85 | $19.85 | $19.85 | $19.85 | $16.22 | 122 |
| 2016-06-22 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-21 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-20 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-17 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-16 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-15 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-14 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-13 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-10 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-09 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-08 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-07 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-06 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-03 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-02 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-06-01 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-05-31 | $18.15 | $18.15 | $18.15 | $18.15 | $14.83 | 0 |
| 2016-05-27 | $17.90 | $18.15 | $17.85 | $18.15 | $14.83 | 1,050 |
| 2016-05-26 | $17.50 | $17.50 | $17.50 | $17.50 | $14.30 | 0 |
| 2016-05-25 | $17.50 | $17.50 | $17.50 | $17.50 | $14.30 | 0 |
| 2016-05-24 | $17.50 | $17.50 | $17.50 | $17.50 | $14.30 | 0 |
| 2016-05-23 | $17.50 | $17.50 | $17.50 | $17.50 | $14.30 | 405 |
| 2016-05-20 | $17.25 | $17.25 | $17.25 | $17.25 | $14.09 | 470 |
| 2016-05-19 | $19.45 | $19.45 | $19.45 | $19.45 | $15.89 | 0 |
| 2016-05-18 | $19.45 | $19.45 | $19.45 | $19.45 | $15.89 | 0 |
| 2016-05-17 | $19.45 | $19.45 | $19.45 | $19.45 | $15.89 | 0 |
| 2016-05-16 | $19.45 | $19.45 | $19.45 | $19.45 | $15.89 | 0 |
| 2016-05-13 | $19.45 | $19.45 | $19.45 | $19.45 | $15.89 | 35 |
| 2016-05-12 | $19.45 | $19.45 | $19.45 | $19.45 | $15.89 | 0 |
| 2016-05-11 | $19.45 | $19.45 | $19.45 | $19.45 | $15.89 | 0 |
| 2016-05-10 | $19.45 | $19.45 | $19.45 | $19.45 | $15.89 | 0 |
| 2016-05-09 | $19.45 | $19.45 | $19.45 | $19.45 | $15.89 | 100 |
| 2016-05-06 | $19.65 | $19.71 | $19.62 | $19.62 | $16.03 | 417 |
| 2016-05-05 | $19.55 | $19.55 | $19.55 | $19.55 | $15.97 | 0 |
| 2016-05-04 | $19.55 | $19.55 | $19.55 | $19.55 | $15.97 | 198 |
| 2016-05-03 | $21.10 | $21.10 | $21.10 | $21.10 | $17.24 | 0 |
| 2016-05-02 | $21.10 | $21.10 | $21.10 | $21.10 | $17.24 | 0 |
| 2016-04-29 | $21.10 | $21.10 | $21.10 | $21.10 | $17.24 | 0 |
| 2016-04-28 | $21.10 | $21.10 | $21.10 | $21.10 | $17.24 | 0 |
| 2016-04-27 | $21.10 | $21.10 | $21.10 | $21.10 | $17.24 | 0 |
| 2016-04-26 | $21.10 | $21.10 | $21.10 | $21.10 | $17.24 | 0 |
| 2016-04-25 | $21.10 | $21.10 | $21.10 | $21.10 | $17.24 | 0 |
| 2016-04-22 | $21.10 | $21.10 | $21.10 | $21.10 | $17.24 | 100 |
| 2016-04-21 | $21.70 | $21.70 | $21.70 | $21.70 | $17.73 | 66 |
| 2016-04-20 | $21.70 | $21.70 | $21.70 | $21.70 | $17.73 | 100 |
| 2016-04-19 | $20.65 | $20.65 | $20.65 | $20.65 | $16.87 | 0 |
| 2016-04-18 | $20.51 | $20.65 | $20.51 | $20.65 | $16.87 | 342 |
| 2016-04-15 | $20.40 | $20.40 | $20.40 | $20.40 | $16.67 | 200 |
| 2016-04-14 | $20.30 | $20.66 | $20.30 | $20.66 | $16.88 | 1,419 |
| 2016-04-13 | $20.15 | $20.15 | $20.15 | $20.15 | $16.46 | 200 |
| 2016-04-12 | $19.05 | $19.05 | $19.05 | $19.05 | $15.56 | 0 |
| 2016-04-11 | $19.05 | $19.05 | $19.05 | $19.05 | $15.56 | 0 |
| 2016-04-08 | $19.05 | $19.05 | $19.05 | $19.05 | $15.56 | 0 |
| 2016-04-07 | $18.80 | $19.05 | $18.80 | $19.05 | $15.56 | 500 |
| 2016-04-06 | $19.64 | $19.64 | $19.64 | $19.64 | $16.05 | 0 |
| 2016-04-05 | $19.64 | $19.64 | $19.64 | $19.64 | $16.05 | 0 |
| 2016-04-04 | $19.64 | $19.64 | $19.64 | $19.64 | $16.05 | 0 |
| 2016-04-01 | $19.64 | $19.64 | $19.64 | $19.64 | $16.05 | 0 |
| 2016-03-31 | $19.64 | $19.64 | $19.63 | $19.64 | $16.05 | 581 |
| 2016-03-30 | $17.85 | $17.85 | $17.85 | $17.85 | $14.58 | 0 |
| 2016-03-29 | $17.85 | $17.85 | $17.85 | $17.85 | $14.58 | 0 |
| 2016-03-28 | $17.85 | $17.85 | $17.85 | $17.85 | $14.58 | 252 |
| 2016-03-24 | $17.90 | $17.90 | $17.90 | $17.90 | $14.62 | 0 |
| 2016-03-23 | $17.90 | $17.90 | $17.90 | $17.90 | $14.62 | 0 |
| 2016-03-22 | $17.90 | $17.90 | $17.90 | $17.90 | $14.62 | 56 |
| 2016-03-21 | $17.90 | $17.90 | $17.90 | $17.90 | $14.62 | 0 |
| 2016-03-18 | $17.90 | $17.90 | $17.90 | $17.90 | $14.62 | 0 |
| 2016-03-17 | $17.90 | $17.90 | $17.90 | $17.90 | $14.62 | 0 |
| 2016-03-16 | $17.90 | $17.90 | $17.90 | $17.90 | $14.62 | 0 |
| 2016-03-15 | $17.90 | $17.90 | $17.90 | $17.90 | $14.62 | 0 |
| 2016-03-14 | $17.60 | $17.90 | $17.60 | $17.90 | $14.62 | 300 |
| 2016-03-11 | $18.55 | $18.55 | $18.55 | $18.55 | $15.16 | 0 |
| 2016-03-10 | $18.55 | $18.55 | $18.55 | $18.55 | $15.16 | 0 |
| 2016-03-09 | $18.55 | $18.55 | $18.55 | $18.55 | $15.16 | 0 |
| 2016-03-08 | $18.55 | $18.55 | $18.55 | $18.55 | $15.16 | 0 |
| 2016-03-07 | $18.05 | $18.55 | $18.05 | $18.55 | $15.16 | 12,685 |
| 2016-03-04 | $16.45 | $16.45 | $16.45 | $16.45 | $13.44 | 0 |
| 2016-03-03 | $16.45 | $16.45 | $16.45 | $16.45 | $13.44 | 0 |
| 2016-03-02 | $16.45 | $16.45 | $16.45 | $16.45 | $13.44 | 283 |
| 2016-03-01 | $15.30 | $15.30 | $15.30 | $15.30 | $12.50 | 0 |
| 2016-02-29 | $15.30 | $15.30 | $15.30 | $15.30 | $12.50 | 0 |
| 2016-02-26 | $15.30 | $15.30 | $15.30 | $15.30 | $12.50 | 0 |
| 2016-02-25 | $15.30 | $15.30 | $15.30 | $15.30 | $12.50 | 0 |
| 2016-02-24 | $15.30 | $15.30 | $15.30 | $15.30 | $12.50 | 483 |
| 2016-02-23 | $15.85 | $15.85 | $15.85 | $15.85 | $12.95 | 239 |
| 2016-02-22 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-19 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-18 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-17 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-16 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-12 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-11 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-10 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-09 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-08 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-05 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-04 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-03 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 0 |
| 2016-02-02 | $14.49 | $14.49 | $14.49 | $14.49 | $11.84 | 104 |
| 2016-02-01 | $13.25 | $13.25 | $13.25 | $13.25 | $10.83 | 0 |
| 2016-01-29 | $13.25 | $13.25 | $13.25 | $13.25 | $10.83 | 0 |
| 2016-01-28 | $13.25 | $13.25 | $13.25 | $13.25 | $10.83 | 0 |
| 2016-01-27 | $13.25 | $13.25 | $13.25 | $13.25 | $10.83 | 0 |
| 2016-01-26 | $13.25 | $13.25 | $13.25 | $13.25 | $10.83 | 0 |
| 2016-01-25 | $13.25 | $13.25 | $13.25 | $13.25 | $10.83 | 0 |
| 2016-01-22 | $13.25 | $13.25 | $13.25 | $13.25 | $10.83 | 0 |
| 2016-01-21 | $13.25 | $13.25 | $13.25 | $13.25 | $10.83 | 137 |
| 2016-01-20 | $14.80 | $14.80 | $14.80 | $14.80 | $12.09 | 0 |
| 2016-01-19 | $14.80 | $14.80 | $14.80 | $14.80 | $11.81 | 0 |
| 2016-01-15 | $14.80 | $14.80 | $14.80 | $14.80 | $11.81 | 0 |
| 2016-01-14 | $14.80 | $14.80 | $14.80 | $14.80 | $11.81 | 0 |
| 2016-01-13 | $14.80 | $14.80 | $14.80 | $14.80 | $11.81 | 300 |
| 2016-01-12 | $15.71 | $15.71 | $15.71 | $15.71 | $12.30 | 0 |
| 2016-01-11 | $15.71 | $15.71 | $15.71 | $15.71 | $12.30 | 0 |
| 2016-01-08 | $15.71 | $15.71 | $15.71 | $15.71 | $12.30 | 0 |
| 2016-01-07 | $15.71 | $15.71 | $15.71 | $15.71 | $12.30 | 0 |
| 2016-01-06 | $15.71 | $15.71 | $15.71 | $15.71 | $12.30 | 0 |
| 2016-01-05 | $15.71 | $15.71 | $15.71 | $15.71 | $12.30 | 0 |
| 2016-01-04 | $15.71 | $15.71 | $15.71 | $15.71 | $12.30 | 689 |
| 2015-12-31 | $15.51 | $15.71 | $15.51 | $15.71 | $12.30 | 689 |
| 2015-12-30 | $16.08 | $16.08 | $16.08 | $16.08 | $12.58 | 0 |
| 2015-12-29 | $16.08 | $16.08 | $16.08 | $16.08 | $12.58 | 0 |
| 2015-12-28 | $16.08 | $16.08 | $16.08 | $16.08 | $12.58 | 234 |
| 2015-12-24 | $16.34 | $16.34 | $16.34 | $16.34 | $12.79 | 0 |
| 2015-12-23 | $16.34 | $16.34 | $16.34 | $16.34 | $12.79 | 100 |
| 2015-12-22 | $16.30 | $16.30 | $16.30 | $16.30 | $12.76 | 0 |
| 2015-12-21 | $16.30 | $16.30 | $16.30 | $16.30 | $12.76 | 538 |
| 2015-12-18 | $16.31 | $16.31 | $16.31 | $16.31 | $12.77 | 400 |
| 2015-12-17 | $16.40 | $16.45 | $16.30 | $16.31 | $12.77 | 400 |
| 2015-12-16 | $15.37 | $15.37 | $15.37 | $15.37 | $12.03 | 0 |
| 2015-12-15 | $15.37 | $15.37 | $15.37 | $15.37 | $12.03 | 0 |
| 2015-12-14 | $15.37 | $15.37 | $15.37 | $15.37 | $12.03 | 381 |
| 2015-12-11 | $14.06 | $14.06 | $14.06 | $14.06 | $11.01 | 297 |
| 2015-12-10 | $16.80 | $16.80 | $16.80 | $16.80 | $13.15 | 16 |
| 2015-12-09 | $16.80 | $16.80 | $16.80 | $16.80 | $13.15 | 0 |
| 2015-12-08 | $16.80 | $16.80 | $16.80 | $16.80 | $13.15 | 0 |
| 2015-12-07 | $16.80 | $16.80 | $16.80 | $16.80 | $13.15 | 363 |
| 2015-12-04 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-12-03 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-12-02 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-12-01 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-30 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 65 |
| 2015-11-27 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-25 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-24 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-23 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-20 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 130 |
| 2015-11-19 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-18 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 39 |
| 2015-11-17 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-16 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-13 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-12 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-11 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 39 |
| 2015-11-10 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-09 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-06 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-05 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-04 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 39 |
| 2015-11-03 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-11-02 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-30 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-29 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-28 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-27 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-26 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-23 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-22 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 64 |
| 2015-10-21 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-20 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-19 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-16 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-15 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 64 |
| 2015-10-14 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-13 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-12 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-09 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-08 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-07 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 24 |
| 2015-10-06 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-05 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-02 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-10-01 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-09-30 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 24 |
| 2015-09-29 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-09-28 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-09-25 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-09-24 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-09-23 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-09-22 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-09-21 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 0 |
| 2015-09-18 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 100 |
| 2015-09-17 | $23.05 | $23.05 | $23.05 | $23.05 | $18.04 | 100 |
| 2015-09-16 | $22.70 | $22.70 | $22.70 | $22.70 | $17.77 | 0 |
| 2015-09-15 | $22.70 | $22.70 | $22.70 | $22.70 | $17.77 | 245 |
| 2015-09-14 | $22.25 | $22.25 | $22.25 | $22.25 | $17.42 | 0 |
| 2015-09-11 | $22.25 | $22.25 | $22.25 | $22.25 | $17.42 | 149 |
| 2015-09-10 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-09-09 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-09-08 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-09-04 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-09-03 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-09-02 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-09-01 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-31 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-28 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-27 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-26 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-25 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-24 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-21 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-20 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-19 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-18 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
| 2015-08-17 | $22.52 | $22.52 | $22.52 | $22.52 | $17.63 | 0 |
Foschini Group Ltd (FHNIY) News Headlines
Recent Foschini Group Ltd (FHNIY) News
Similar Companies to Foschini Group Ltd (FHNIY) 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 | -- | -- | -- |