Hiland Partners LP (HLND) Exchange: OTCQX
Data as of April 18, 2024
$8.40 ($0.00) 0.00%
Hiland Partners LP - Daily Information
Click for more stock information on Hiland Partners LP.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $8.40 |
| Previous Close | $8.40 |
| High | $8.40 |
| Low | $8.40 |
| Adjusted Open | $8.40 |
| Previous Adjusted Close | $8.40 |
| Adjusted High | $8.40 |
| Adjusted Low | $8.40 |
About Hiland Partners LP (HLND)
DELISTED - Hiland Partners, LP
Invest in Hiland Partners LP (HLND)
Historical Stock Data for Hiland Partners LP (HLND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2020-01-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2019-12-31 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 200 |
| 2019-12-30 | $8.22 | $8.30 | $8.22 | $8.30 | $8.30 | 1,400 |
| 2019-12-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2019-12-26 | $8.33 | $8.33 | $8.30 | $8.30 | $8.30 | 3,108 |
| 2019-12-24 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 113 |
| 2019-12-23 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 2,000 |
| 2019-12-20 | $8.30 | $8.33 | $8.30 | $8.33 | $8.33 | 900 |
| 2019-12-19 | $8.25 | $8.25 | $8.20 | $8.20 | $8.20 | 200 |
| 2019-12-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2019-12-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2019-12-16 | $8.20 | $8.25 | $8.20 | $8.20 | $8.20 | 3,394 |
| 2019-12-13 | $8.08 | $8.12 | $8.08 | $8.11 | $8.11 | 11,280 |
| 2019-12-12 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 100 |
| 2019-12-11 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 5,619 |
| 2019-12-10 | $8.06 | $8.06 | $8.00 | $8.06 | $8.06 | 95,512 |
| 2019-12-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 3,450 |
| 2019-12-06 | $8.00 | $8.11 | $8.00 | $8.05 | $8.05 | 15,391 |
| 2019-12-05 | $7.97 | $7.97 | $7.95 | $7.95 | $7.95 | 6,100 |
| 2019-12-04 | $7.91 | $8.00 | $7.91 | $8.00 | $8.00 | 37,200 |
| 2019-12-03 | $8.02 | $8.02 | $7.90 | $7.91 | $7.91 | 34,200 |
| 2019-12-02 | $8.13 | $8.13 | $8.04 | $8.04 | $8.04 | 19,000 |
| 2019-11-29 | $8.20 | $8.20 | $8.17 | $8.17 | $8.17 | 1,400 |
| 2019-11-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2019-11-26 | $8.20 | $8.22 | $8.20 | $8.20 | $8.20 | 11,089 |
| 2019-11-25 | $8.20 | $8.30 | $8.01 | $8.30 | $8.30 | 6,144 |
| 2019-11-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,100 |
| 2019-11-21 | $8.31 | $8.31 | $8.30 | $8.30 | $8.30 | 1,700 |
| 2019-11-20 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2019-11-19 | $8.30 | $8.34 | $8.30 | $8.34 | $8.34 | 1,148 |
| 2019-11-18 | $8.34 | $8.34 | $8.28 | $8.30 | $8.30 | 36,541 |
| 2019-11-15 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 109 |
| 2019-11-14 | $8.37 | $8.37 | $8.32 | $8.32 | $8.32 | 2,422 |
| 2019-11-13 | $8.37 | $8.38 | $8.37 | $8.37 | $8.37 | 12,600 |
| 2019-11-12 | $8.42 | $8.42 | $8.39 | $8.39 | $8.39 | 17,300 |
| 2019-11-11 | $8.45 | $8.45 | $8.42 | $8.45 | $8.45 | 17,848 |
| 2019-11-08 | $8.50 | $8.50 | $8.49 | $8.49 | $8.49 | 28,496 |
| 2019-11-07 | $8.50 | $8.52 | $8.49 | $8.49 | $8.49 | 107,069 |
| 2019-11-06 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 52,707 |
| 2019-11-05 | $8.50 | $8.64 | $8.50 | $8.50 | $8.50 | 57,856 |
| 2019-11-04 | $8.47 | $8.50 | $8.45 | $8.50 | $8.50 | 3,216 |
| 2019-11-01 | $8.40 | $8.44 | $8.40 | $8.40 | $8.40 | 31,100 |
| 2019-10-31 | $8.40 | $8.40 | $8.36 | $8.40 | $8.40 | 2,800 |
| 2019-10-30 | $8.49 | $8.49 | $8.47 | $8.49 | $8.49 | 11,200 |
| 2019-10-29 | $8.43 | $8.53 | $8.43 | $8.50 | $8.50 | 24,024 |
| 2019-10-28 | $8.48 | $8.69 | $8.48 | $8.48 | $8.48 | 1,902 |
| 2019-10-25 | $8.36 | $8.39 | $8.36 | $8.38 | $8.38 | 12,316 |
| 2019-10-24 | $8.48 | $8.48 | $8.38 | $8.38 | $8.38 | 6,600 |
| 2019-10-23 | $8.50 | $8.68 | $8.48 | $8.48 | $8.48 | 3,400 |
| 2019-10-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 66,540 |
| 2019-10-21 | $8.46 | $8.69 | $8.46 | $8.52 | $8.52 | 177,398 |
| 2019-10-18 | $8.47 | $8.47 | $8.46 | $8.46 | $8.46 | 30,476 |
| 2019-10-17 | $8.41 | $8.47 | $8.40 | $8.47 | $8.47 | 11,459 |
| 2019-10-16 | $8.41 | $8.47 | $8.41 | $8.47 | $8.47 | 12,500 |
| 2019-10-15 | $8.42 | $8.45 | $8.41 | $8.41 | $8.41 | 9,491 |
| 2019-10-14 | $8.40 | $8.40 | $8.38 | $8.38 | $8.38 | 10,786 |
| 2019-10-11 | $8.49 | $8.49 | $8.40 | $8.43 | $8.43 | 24,334 |
| 2019-10-10 | $8.40 | $8.43 | $8.37 | $8.40 | $8.40 | 16,280 |
| 2019-10-09 | $8.40 | $8.40 | $8.37 | $8.37 | $8.37 | 29,723 |
| 2019-10-08 | $8.45 | $8.45 | $8.40 | $8.40 | $8.40 | 7,670 |
| 2019-10-07 | $8.43 | $8.47 | $8.37 | $8.46 | $8.46 | 37,000 |
| 2019-10-04 | $8.40 | $8.44 | $8.39 | $8.44 | $8.44 | 16,460 |
| 2019-10-03 | $8.44 | $8.47 | $8.40 | $8.40 | $8.40 | 16,150 |
| 2019-10-02 | $8.41 | $8.50 | $8.40 | $8.47 | $8.47 | 35,022 |
| 2019-10-01 | $8.44 | $8.47 | $8.44 | $8.44 | $8.44 | 21,427 |
| 2019-09-30 | $8.49 | $8.49 | $8.38 | $8.45 | $8.45 | 316,767 |
| 2019-09-27 | $8.46 | $8.50 | $8.42 | $8.50 | $8.50 | 75,767 |
| 2019-09-26 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 8,853 |
| 2019-09-25 | $8.41 | $8.45 | $8.41 | $8.45 | $8.45 | 89,390 |
| 2019-09-24 | $8.46 | $8.46 | $8.37 | $8.44 | $8.44 | 18,840 |
| 2019-09-23 | $8.45 | $8.49 | $8.45 | $8.47 | $8.47 | 67,674 |
| 2019-09-20 | $8.38 | $8.49 | $8.38 | $8.43 | $8.43 | 75,912 |
| 2019-09-19 | $8.49 | $8.50 | $8.48 | $8.48 | $8.48 | 75,740 |
| 2019-09-18 | $8.49 | $8.49 | $8.47 | $8.49 | $8.49 | 42,835 |
| 2019-09-17 | $8.49 | $8.50 | $8.49 | $8.49 | $8.49 | 62,100 |
| 2019-09-16 | $8.50 | $8.50 | $8.45 | $8.50 | $8.50 | 98,430 |
| 2019-09-13 | $8.50 | $8.50 | $8.49 | $8.50 | $8.50 | 286,693 |
| 2019-09-12 | $8.65 | $8.80 | $8.48 | $8.49 | $8.49 | 402,891 |
| 2019-09-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 3,425 |
| 2019-09-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 20,360 |
| 2019-09-09 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 300 |
| 2019-09-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2019-09-05 | $7.31 | $7.35 | $7.31 | $7.35 | $7.35 | 2,056 |
| 2019-09-04 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2019-09-03 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2019-08-30 | $7.42 | $7.42 | $7.31 | $7.36 | $7.36 | 14,000 |
| 2019-08-29 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2019-08-28 | $7.49 | $7.49 | $7.45 | $7.45 | $7.45 | 369 |
| 2019-08-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 100 |
| 2019-08-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2019-08-23 | $7.50 | $7.50 | $7.45 | $7.45 | $7.45 | 4,300 |
| 2019-08-22 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 2,000 |
| 2019-08-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2019-08-20 | $7.45 | $7.49 | $7.45 | $7.45 | $7.45 | 4,454 |
| 2019-08-19 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 3,926 |
| 2019-08-16 | $7.30 | $7.43 | $7.30 | $7.43 | $7.43 | 14,100 |
| 2019-08-15 | $7.35 | $7.35 | $7.30 | $7.30 | $7.30 | 500 |
| 2019-08-14 | $7.35 | $7.35 | $7.30 | $7.35 | $7.35 | 21,528 |
| 2019-08-13 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 111,148 |
| 2019-08-12 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 12,200 |
| 2019-08-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 10,000 |
| 2019-08-08 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 6,129 |
| 2019-08-07 | $7.40 | $7.40 | $7.35 | $7.36 | $7.36 | 8,600 |
| 2019-08-06 | $7.41 | $7.41 | $7.40 | $7.40 | $7.40 | 10,012 |
| 2019-08-05 | $7.30 | $7.40 | $7.30 | $7.40 | $7.40 | 3,440 |
| 2019-08-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,300 |
| 2019-08-01 | $7.25 | $7.27 | $7.25 | $7.27 | $7.27 | 1,000 |
| 2019-07-31 | $7.20 | $7.20 | $7.15 | $7.15 | $7.15 | 1,100 |
| 2019-07-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 900 |
| 2019-07-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,928 |
| 2019-07-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2019-07-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,283 |
| 2019-07-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2019-07-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2019-07-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 3,304 |
| 2019-07-19 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 3,000 |
| 2019-07-18 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 32 |
| 2019-07-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2019-07-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 9,294 |
| 2019-07-15 | $7.10 | $7.10 | $7.05 | $7.10 | $7.10 | 4,271 |
| 2019-07-12 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,000 |
| 2019-07-11 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,280 |
| 2019-07-10 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 100 |
| 2019-07-09 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2019-07-08 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 3,332 |
| 2019-07-05 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 12,416 |
| 2019-07-03 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 4,390 |
| 2019-07-02 | $7.00 | $7.01 | $7.00 | $7.01 | $7.01 | 3,275 |
| 2019-07-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-06-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 92 |
| 2019-06-27 | $6.99 | $7.02 | $6.95 | $6.95 | $6.95 | 9,062 |
| 2019-06-26 | $6.91 | $6.92 | $6.91 | $6.92 | $6.92 | 4,100 |
| 2019-06-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 3,500 |
| 2019-06-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 5,000 |
| 2019-06-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2019-06-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 65,730 |
| 2019-06-18 | $6.70 | $6.80 | $6.70 | $6.70 | $6.70 | 40,996 |
| 2019-06-17 | $6.87 | $6.90 | $6.80 | $6.80 | $6.80 | 51,200 |
| 2019-06-14 | $6.75 | $6.75 | $6.63 | $6.74 | $6.74 | 1,600 |
| 2019-06-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2019-06-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 300 |
| 2019-06-11 | $6.40 | $6.50 | $6.35 | $6.49 | $6.49 | 2,000 |
| 2019-06-10 | $6.30 | $6.30 | $6.05 | $6.05 | $6.05 | 6,400 |
| 2019-06-06 | $6.25 | $6.25 | $6.05 | $6.24 | $6.24 | 4,754 |
| 2019-06-05 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2019-06-04 | $6.55 | $6.55 | $6.26 | $6.26 | $6.26 | 1,252 |
| 2019-06-03 | $6.75 | $6.75 | $6.26 | $6.26 | $6.26 | 2,400 |
| 2019-05-31 | $6.78 | $7.00 | $6.51 | $6.51 | $6.51 | 3,900 |
| 2019-05-30 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-05-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 200 |
| 2019-05-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-05-24 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-05-23 | $6.65 | $6.70 | $6.61 | $6.61 | $6.61 | 2,753 |
| 2019-05-22 | $6.45 | $6.60 | $6.40 | $6.60 | $6.60 | 4,500 |
| 2019-05-21 | $6.40 | $6.45 | $6.40 | $6.45 | $6.45 | 1,500 |
| 2019-05-20 | $6.40 | $6.45 | $6.25 | $6.25 | $6.25 | 3,971 |
| 2019-05-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 500 |
| 2019-05-16 | $6.26 | $6.26 | $6.25 | $6.25 | $6.25 | 790 |
| 2019-05-15 | $6.75 | $6.75 | $6.25 | $6.25 | $6.25 | 9,000 |
| 2019-05-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 90 |
| 2019-05-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 100 |
| 2019-05-10 | $6.49 | $7.10 | $6.49 | $7.00 | $7.00 | 59,120 |
| 2019-05-09 | $6.25 | $6.45 | $6.05 | $6.45 | $6.45 | 22,119 |
| 2019-05-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-05-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 586 |
| 2019-05-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-05-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 900 |
| 2019-05-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,000 |
| 2019-05-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-04-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 74 |
| 2019-04-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-04-26 | $6.90 | $7.00 | $6.90 | $6.95 | $6.95 | 70,606 |
| 2019-04-25 | $6.60 | $6.80 | $6.60 | $6.80 | $6.80 | 600 |
| 2019-04-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-04-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,562 |
| 2019-04-22 | $6.30 | $6.50 | $6.30 | $6.50 | $6.50 | 1,700 |
| 2019-04-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-04-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-04-16 | $6.19 | $6.50 | $6.19 | $6.50 | $6.50 | 2,151 |
| 2019-04-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2019-04-12 | $6.10 | $6.20 | $6.10 | $6.20 | $6.20 | 1,941 |
| 2019-04-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2019-04-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 800 |
| 2019-04-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2019-04-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2019-04-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2019-04-04 | $6.40 | $6.49 | $6.40 | $6.40 | $6.40 | 3,800 |
| 2019-04-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2,710 |
| 2019-04-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 552 |
| 2019-04-01 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 1,200 |
| 2019-03-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2019-03-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2019-03-27 | $6.75 | $6.75 | $6.05 | $6.60 | $6.60 | 5,400 |
| 2019-03-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4,342 |
| 2019-03-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 825 |
| 2019-03-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2019-03-21 | $6.65 | $6.85 | $6.65 | $6.85 | $6.85 | 46,196 |
| 2019-03-20 | $6.27 | $6.50 | $6.27 | $6.50 | $6.50 | 1,100 |
| 2019-03-18 | $6.35 | $6.35 | $6.30 | $6.30 | $6.30 | 2,350 |
| 2019-03-15 | $6.40 | $6.40 | $6.30 | $6.30 | $6.30 | 15,852 |
| 2019-03-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 200 |
| 2019-03-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-03-12 | $6.20 | $6.50 | $6.20 | $6.50 | $6.50 | 13,675 |
| 2019-03-11 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,000 |
| 2019-03-08 | $6.05 | $6.05 | $6.04 | $6.04 | $6.04 | 896 |
| 2019-03-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2019-03-06 | $6.02 | $6.05 | $6.02 | $6.05 | $6.05 | 3,300 |
| 2019-03-05 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 9,505 |
| 2019-03-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 882 |
| 2019-03-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-02-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 400 |
| 2019-02-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 100 |
| 2019-02-26 | $5.95 | $5.99 | $5.95 | $5.99 | $5.99 | 345 |
| 2019-02-25 | $5.84 | $5.90 | $5.84 | $5.90 | $5.90 | 669 |
| 2019-02-22 | $5.73 | $5.75 | $5.73 | $5.75 | $5.75 | 1,161 |
| 2019-02-20 | $5.60 | $5.70 | $5.60 | $5.70 | $5.70 | 28,243 |
| 2019-02-19 | $5.50 | $5.59 | $5.50 | $5.59 | $5.59 | 2,300 |
| 2019-02-15 | $5.40 | $5.50 | $5.40 | $5.50 | $5.50 | 1,100 |
| 2019-02-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2019-02-13 | $5.40 | $5.45 | $5.35 | $5.45 | $5.45 | 4,995 |
| 2019-02-12 | $5.44 | $5.44 | $5.40 | $5.40 | $5.40 | 2,500 |
| 2019-02-11 | $5.40 | $5.40 | $5.30 | $5.30 | $5.30 | 2,300 |
| 2019-02-08 | $5.45 | $5.45 | $5.40 | $5.40 | $5.40 | 280 |
| 2019-02-07 | $5.55 | $5.55 | $5.40 | $5.40 | $5.40 | 6,400 |
| 2019-02-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 4,700 |
| 2019-02-05 | $5.56 | $5.65 | $5.56 | $5.65 | $5.65 | 1,400 |
| 2019-02-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2019-02-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2019-01-31 | $5.65 | $5.69 | $5.65 | $5.69 | $5.69 | 1,000 |
| 2019-01-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 200 |
| 2019-01-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-01-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 100 |
| 2019-01-25 | $5.51 | $5.60 | $5.51 | $5.60 | $5.60 | 3,347 |
| 2019-01-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2019-01-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2019-01-18 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 348 |
| 2019-01-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2019-01-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2019-01-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,000 |
| 2019-01-14 | $5.55 | $5.55 | $5.41 | $5.41 | $5.41 | 1,324 |
| 2019-01-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-01-10 | $5.75 | $5.75 | $5.41 | $5.41 | $5.41 | 1,314 |
| 2019-01-09 | $5.50 | $5.75 | $5.50 | $5.75 | $5.75 | 455 |
| 2019-01-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2019-01-07 | $5.39 | $5.50 | $5.39 | $5.50 | $5.50 | 600 |
| 2019-01-04 | $5.39 | $5.39 | $5.20 | $5.20 | $5.20 | 850 |
| 2019-01-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 202 |
| 2019-01-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,047 |
| 2018-12-31 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 2,368 |
| 2018-12-28 | $5.35 | $5.35 | $5.20 | $5.20 | $5.20 | 206 |
| 2018-12-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-12-26 | $5.18 | $5.25 | $5.18 | $5.25 | $5.25 | 1,950 |
| 2018-12-24 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2018-12-21 | $5.22 | $5.22 | $5.06 | $5.06 | $5.06 | 3,308 |
| 2018-12-20 | $5.22 | $5.35 | $5.21 | $5.23 | $5.23 | 6,250 |
| 2018-12-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 100 |
| 2018-12-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-12-17 | $5.47 | $5.47 | $5.40 | $5.40 | $5.40 | 2,918 |
| 2018-12-14 | $5.50 | $5.50 | $5.47 | $5.47 | $5.47 | 3,700 |
| 2018-12-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-12-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-12-11 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 909 |
| 2018-12-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 63 |
| 2018-12-07 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 9,622 |
| 2018-12-06 | $5.91 | $5.91 | $5.50 | $5.50 | $5.50 | 10,212 |
| 2018-12-04 | $5.99 | $5.99 | $5.98 | $5.98 | $5.98 | 1,650 |
| 2018-12-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-11-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-11-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,100 |
| 2018-11-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 44,300 |
| 2018-11-27 | $6.16 | $6.16 | $5.85 | $6.00 | $6.00 | 6,300 |
| 2018-11-26 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 1,300 |
| 2018-11-23 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 203 |
| 2018-11-21 | $6.19 | $6.25 | $6.19 | $6.25 | $6.25 | 938 |
| 2018-11-20 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2018-11-19 | $6.25 | $6.25 | $6.11 | $6.11 | $6.11 | 1,200 |
| 2018-11-16 | $6.38 | $6.38 | $6.26 | $6.26 | $6.26 | 8,148 |
| 2018-11-15 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2018-11-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2018-11-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2018-11-12 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2018-11-09 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 69 |
| 2018-11-08 | $6.50 | $6.50 | $6.36 | $6.36 | $6.36 | 17,669 |
| 2018-11-07 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 200 |
| 2018-11-06 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2018-11-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 2,992 |
| 2018-11-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1,000 |
| 2018-11-01 | $6.51 | $6.51 | $6.45 | $6.45 | $6.45 | 2,650 |
| 2018-10-31 | $6.60 | $6.60 | $6.25 | $6.35 | $6.35 | 1,652 |
| 2018-10-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,262 |
| 2018-10-29 | $6.70 | $6.95 | $6.70 | $6.95 | $6.95 | 700 |
| 2018-10-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-10-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 36 |
| 2018-10-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-10-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 600 |
| 2018-10-22 | $6.95 | $6.95 | $6.71 | $6.71 | $6.71 | 900 |
| 2018-10-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-10-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-10-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 35 |
| 2018-10-16 | $7.01 | $7.01 | $7.00 | $7.00 | $7.00 | 600 |
| 2018-10-15 | $7.06 | $7.09 | $7.00 | $7.00 | $7.00 | 4,500 |
| 2018-10-12 | $7.15 | $7.15 | $7.10 | $7.10 | $7.10 | 300 |
| 2018-10-11 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 100 |
| 2018-10-10 | $7.20 | $7.20 | $7.19 | $7.20 | $7.20 | 11,936 |
| 2018-10-09 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 992 |
| 2018-10-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-10-05 | $7.25 | $7.25 | $7.23 | $7.25 | $7.25 | 2,720 |
| 2018-10-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2018-10-03 | $7.25 | $7.25 | $7.23 | $7.23 | $7.23 | 22,996 |
| 2018-10-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 200 |
| 2018-10-01 | $7.21 | $7.26 | $7.21 | $7.26 | $7.26 | 9,200 |
| 2018-09-28 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 750 |
| 2018-09-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 750 |
| 2018-09-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 3,150 |
| 2018-09-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-09-24 | $7.30 | $7.30 | $7.25 | $7.25 | $7.25 | 200 |
| 2018-09-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 150 |
| 2018-09-20 | $7.25 | $7.27 | $7.25 | $7.27 | $7.27 | 16,547 |
| 2018-09-19 | $7.23 | $7.28 | $7.23 | $7.23 | $7.23 | 1,184 |
| 2018-09-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 600 |
| 2018-09-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-09-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,400 |
| 2018-09-13 | $7.26 | $7.28 | $7.25 | $7.28 | $7.28 | 4,718 |
| 2018-09-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,900 |
| 2018-09-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,636 |
| 2018-09-10 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 1,400 |
| 2018-09-07 | $7.25 | $7.25 | $7.21 | $7.21 | $7.21 | 41,460 |
| 2018-09-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-09-05 | $7.20 | $7.30 | $7.20 | $7.30 | $7.30 | 520 |
| 2018-09-04 | $7.15 | $7.25 | $7.15 | $7.25 | $7.25 | 34,462 |
| 2018-08-31 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2018-08-30 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 200 |
| 2018-08-29 | $7.21 | $7.21 | $7.20 | $7.20 | $7.20 | 3,876 |
| 2018-08-28 | $7.16 | $7.25 | $7.12 | $7.20 | $7.20 | 5,088 |
| 2018-08-27 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2018-08-24 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 100 |
| 2018-08-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-22 | $7.27 | $7.40 | $7.17 | $7.40 | $7.40 | 5,017 |
| 2018-08-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 53 |
| 2018-08-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 6,000 |
| 2018-08-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-09 | $7.42 | $7.42 | $7.40 | $7.40 | $7.40 | 8,825 |
| 2018-08-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2018-08-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2018-08-06 | $7.40 | $7.75 | $7.40 | $7.70 | $7.70 | 7,851 |
| 2018-08-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 15,671 |
| 2018-08-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2018-08-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 400 |
| 2018-07-31 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-07-30 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-07-27 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-07-26 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 682 |
| 2018-07-25 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-07-24 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,200 |
| 2018-07-23 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2018-07-20 | $7.45 | $7.49 | $7.45 | $7.49 | $7.49 | 1,324 |
| 2018-07-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2018-07-18 | $7.34 | $7.45 | $7.34 | $7.45 | $7.45 | 2,049 |
| 2018-07-17 | $7.30 | $7.34 | $7.30 | $7.30 | $7.30 | 4,579 |
| 2018-07-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 272 |
| 2018-07-13 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 100 |
| 2018-07-12 | $7.39 | $7.39 | $7.30 | $7.30 | $7.30 | 19,874 |
| 2018-07-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2018-07-10 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2018-07-09 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2018-07-06 | $7.31 | $7.45 | $7.31 | $7.41 | $7.41 | 11,316 |
| 2018-07-05 | $7.64 | $7.64 | $7.39 | $7.39 | $7.39 | 700 |
| 2018-07-03 | $7.30 | $7.36 | $7.30 | $7.31 | $7.31 | 37,847 |
| 2018-07-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 5,000 |
| 2018-06-29 | $7.27 | $7.30 | $7.27 | $7.30 | $7.30 | 2,763 |
| 2018-06-28 | $7.35 | $7.39 | $7.35 | $7.39 | $7.39 | 400 |
| 2018-06-27 | $7.27 | $7.30 | $7.27 | $7.30 | $7.30 | 1,050 |
| 2018-06-26 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2018-06-25 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 800 |
| 2018-06-22 | $7.30 | $7.35 | $7.27 | $7.35 | $7.35 | 1,050 |
| 2018-06-21 | $7.50 | $7.50 | $7.30 | $7.30 | $7.30 | 51,400 |
| 2018-06-20 | $7.30 | $7.30 | $7.28 | $7.28 | $7.28 | 5,305 |
| 2018-06-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-06-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-06-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-06-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 600 |
| 2018-06-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 2,007 |
| 2018-06-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-06-11 | $7.27 | $7.40 | $7.27 | $7.40 | $7.40 | 3,400 |
| 2018-06-08 | $7.30 | $7.30 | $7.27 | $7.27 | $7.27 | 5,500 |
| 2018-06-07 | $7.30 | $7.60 | $7.30 | $7.60 | $7.60 | 1,500 |
| 2018-06-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2018-06-05 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2018-06-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2018-06-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2018-05-31 | $7.49 | $7.64 | $7.49 | $7.64 | $7.64 | 1,150 |
| 2018-05-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-05-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-05-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 20 |
| 2018-05-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-05-23 | $7.30 | $7.50 | $7.30 | $7.50 | $7.50 | 7,600 |
| 2018-05-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2018-05-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 100 |
| 2018-05-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 17,849 |
| 2018-05-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5,000 |
| 2018-05-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 500 |
| 2018-05-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,616 |
| 2018-05-14 | $7.45 | $7.47 | $7.45 | $7.47 | $7.47 | 4,000 |
| 2018-05-11 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 10,347 |
| 2018-05-10 | $7.50 | $7.64 | $7.50 | $7.64 | $7.64 | 1,315 |
| 2018-05-09 | $7.37 | $7.54 | $7.37 | $7.54 | $7.54 | 29,500 |
| 2018-05-08 | $7.32 | $7.32 | $7.30 | $7.30 | $7.30 | 3,955 |
| 2018-05-07 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 2,123 |
| 2018-05-04 | $7.45 | $7.45 | $7.42 | $7.44 | $7.44 | 1,200 |
| 2018-05-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,600 |
| 2018-05-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 68 |
| 2018-05-01 | $7.45 | $7.45 | $7.35 | $7.40 | $7.40 | 2,900 |
| 2018-04-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-04-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-04-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-04-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-04-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2018-04-23 | $7.45 | $7.80 | $7.45 | $7.80 | $7.80 | 3,195 |
| 2018-04-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 50,000 |
| 2018-04-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-04-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 2,123 |
| 2018-04-17 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 2,123 |
| 2018-04-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-04-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-04-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-04-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-04-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-04-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-04-06 | $7.50 | $7.50 | $7.30 | $7.30 | $7.30 | 1,333 |
| 2018-04-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 2,130 |
| 2018-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 5,767 |
| 2018-04-03 | $7.70 | $8.00 | $7.70 | $8.00 | $8.00 | 20,736 |
| 2018-04-02 | $7.50 | $7.65 | $7.40 | $7.65 | $7.65 | 2,816 |
| 2018-03-29 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-03-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-03-27 | $7.55 | $7.55 | $7.11 | $7.55 | $7.55 | 9,742 |
| 2018-03-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2018-03-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2018-03-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 200 |
| 2018-03-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 631 |
| 2018-03-20 | $7.55 | $7.65 | $7.55 | $7.65 | $7.65 | 1,182 |
| 2018-03-19 | $7.20 | $7.55 | $7.20 | $7.55 | $7.55 | 3,017 |
| 2018-03-16 | $7.75 | $7.75 | $7.55 | $7.55 | $7.55 | 2,548 |
| 2018-03-15 | $7.65 | $7.75 | $7.65 | $7.75 | $7.75 | 1,900 |
| 2018-03-14 | $7.55 | $7.60 | $7.50 | $7.55 | $7.55 | 24,749 |
| 2018-03-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-03-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,500 |
| 2018-03-09 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2018-03-08 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2018-03-07 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2018-03-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 38 |
| 2018-03-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 600 |
| 2018-03-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2018-03-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 51 |
| 2018-02-28 | $7.55 | $7.65 | $7.50 | $7.65 | $7.65 | 12,637 |
| 2018-02-27 | $7.60 | $7.60 | $7.55 | $7.55 | $7.55 | 1,650 |
| 2018-02-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 777 |
| 2018-02-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2018-02-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 700 |
| 2018-02-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,790 |
| 2018-02-20 | $7.65 | $7.65 | $7.55 | $7.55 | $7.55 | 2,600 |
| 2018-02-16 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 3,000 |
| 2018-02-15 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,000 |
| 2018-02-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 4,300 |
| 2018-02-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 676 |
| 2018-02-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 5,000 |
| 2018-02-09 | $7.52 | $7.60 | $7.50 | $7.60 | $7.60 | 5,050 |
| 2018-02-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
| 2018-02-07 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 1,600 |
| 2018-02-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 166 |
| 2018-02-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2018-02-02 | $7.70 | $7.70 | $7.65 | $7.65 | $7.65 | 3,924 |
| 2018-02-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2018-01-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 51 |
| 2018-01-30 | $7.83 | $7.83 | $7.70 | $7.70 | $7.70 | 2,350 |
| 2018-01-29 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2018-01-26 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2018-01-25 | $7.85 | $7.85 | $7.83 | $7.83 | $7.83 | 4,205 |
| 2018-01-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 100 |
| 2018-01-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2018-01-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2018-01-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2018-01-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2018-01-17 | $7.80 | $7.85 | $7.80 | $7.85 | $7.85 | 3,318 |
| 2018-01-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 200 |
| 2018-01-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-01-11 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 35 |
| 2018-01-10 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-01-09 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-01-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 200 |
| 2018-01-05 | $7.50 | $8.00 | $7.50 | $8.00 | $8.00 | 2,175 |
| 2018-01-04 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 3,950 |
| 2018-01-03 | $7.40 | $7.40 | $7.30 | $7.40 | $7.40 | 3,750 |
| 2018-01-02 | $7.40 | $7.41 | $7.32 | $7.34 | $7.34 | 11,334 |
| 2017-12-29 | $7.37 | $7.37 | $7.30 | $7.30 | $7.30 | 2,500 |
| 2017-12-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-12-27 | $7.44 | $7.55 | $7.44 | $7.55 | $7.55 | 1,400 |
| 2017-12-26 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 40 |
| 2017-12-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2017-12-21 | $7.48 | $7.48 | $7.41 | $7.41 | $7.41 | 3,541 |
| 2017-12-20 | $7.50 | $7.50 | $7.43 | $7.43 | $7.43 | 2,500 |
| 2017-12-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-12-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 4 |
| 2017-12-15 | $7.55 | $7.56 | $7.50 | $7.55 | $7.55 | 3,000 |
| 2017-12-14 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2017-12-13 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2017-12-12 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2017-12-11 | $7.45 | $7.45 | $7.43 | $7.43 | $7.43 | 2,132 |
| 2017-12-08 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2017-12-07 | $7.45 | $7.50 | $7.45 | $7.49 | $7.49 | 1,555 |
| 2017-12-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2017-12-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 555 |
| 2017-12-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 805 |
| 2017-12-01 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2017-11-30 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2017-11-29 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2017-11-28 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2017-11-27 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2017-11-24 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2017-11-22 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2017-11-21 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 200 |
| 2017-11-20 | $6.99 | $7.07 | $6.99 | $7.07 | $7.07 | 5,279 |
| 2017-11-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-11-16 | $7.06 | $7.06 | $7.00 | $7.00 | $7.00 | 4,509 |
| 2017-11-15 | $7.30 | $7.30 | $7.06 | $7.06 | $7.06 | 1,000 |
| 2017-11-14 | $7.25 | $7.38 | $7.25 | $7.38 | $7.38 | 2,625 |
| 2017-11-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-11-10 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-11-09 | $7.13 | $7.15 | $7.13 | $7.15 | $7.15 | 300 |
| 2017-11-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 5,485 |
| 2017-11-07 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2017-11-06 | $7.11 | $7.11 | $7.08 | $7.08 | $7.08 | 1,615 |
| 2017-11-03 | $7.25 | $7.25 | $7.20 | $7.20 | $7.20 | 1,651 |
| 2017-11-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 2,147 |
| 2017-11-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,844 |
| 2017-10-31 | $7.10 | $7.10 | $7.05 | $7.05 | $7.05 | 23,316 |
| 2017-10-30 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2017-10-27 | $7.30 | $7.30 | $7.04 | $7.04 | $7.04 | 1,181 |
| 2017-10-26 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2017-10-25 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2017-10-24 | $7.02 | $7.04 | $7.02 | $7.04 | $7.04 | 513 |
| 2017-10-23 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2017-10-20 | $7.03 | $7.03 | $7.02 | $7.02 | $7.02 | 1,200 |
| 2017-10-19 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 200 |
| 2017-10-18 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 6 |
| 2017-10-17 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2017-10-16 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 5,000 |
| 2017-10-13 | $7.02 | $7.03 | $7.02 | $7.03 | $7.03 | 12,039 |
| 2017-10-12 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2017-10-11 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 303 |
| 2017-10-10 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-10-09 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-10-06 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-10-05 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-10-04 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,000 |
| 2017-10-03 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,823 |
| 2017-10-02 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,981 |
| 2017-09-29 | $7.03 | $7.03 | $7.00 | $7.00 | $7.00 | 3,300 |
| 2017-09-28 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2017-09-27 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2017-09-26 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2017-09-25 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2017-09-22 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2017-09-21 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 1,101 |
| 2017-09-20 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 3,200 |
| 2017-09-19 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-09-18 | $7.05 | $7.09 | $7.05 | $7.09 | $7.09 | 1,497 |
| 2017-09-15 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-09-14 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-09-13 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-09-12 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 100 |
| 2017-09-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-09-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-09-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-09-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-09-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-09-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,110 |
| 2017-08-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,750 |
| 2017-08-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 16 |
| 2017-08-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,100 |
| 2017-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 810 |
| 2017-08-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3,000 |
| 2017-08-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1 |
| 2017-08-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 288 |
| 2017-08-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-08-03 | $7.00 | $7.00 | $6.95 | $7.00 | $7.00 | 2,200 |
| 2017-08-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2017-08-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2017-07-31 | $7.00 | $7.00 | $6.86 | $6.86 | $6.86 | 9,048 |
| 2017-07-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-07-27 | $7.05 | $7.05 | $6.90 | $7.00 | $7.00 | 11,200 |
| 2017-07-26 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2017-07-25 | $7.05 | $7.05 | $6.90 | $7.05 | $7.05 | 4,012 |
| 2017-07-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-07-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,127 |
| 2017-07-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2017-07-19 | $7.10 | $7.10 | $6.90 | $6.90 | $6.90 | 1,200 |
| 2017-07-18 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-07-17 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 17 |
| 2017-07-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,400 |
| 2017-07-13 | $7.11 | $7.11 | $6.96 | $6.96 | $6.96 | 1,739 |
| 2017-07-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2017-07-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2017-07-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 5,410 |
| 2017-07-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2017-07-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 798 |
| 2017-07-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2017-06-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 900 |
| 2017-06-29 | $7.25 | $7.50 | $7.15 | $7.20 | $7.20 | 5,331 |
| 2017-06-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 50 |
| 2017-06-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 100 |
| 2017-06-26 | $7.05 | $7.05 | $7.00 | $7.00 | $7.00 | 300 |
| 2017-06-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 500 |
| 2017-06-22 | $7.10 | $7.25 | $7.05 | $7.25 | $7.25 | 3,600 |
| 2017-06-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 200 |
| 2017-06-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-06-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-06-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-06-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-06-14 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 2,665 |
| 2017-06-13 | $7.40 | $7.50 | $7.40 | $7.50 | $7.50 | 1,100 |
| 2017-06-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 800 |
| 2017-06-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 686 |
| 2017-06-08 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2017-06-07 | $7.15 | $7.15 | $7.05 | $7.05 | $7.05 | 500 |
| 2017-06-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-06-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 100 |
| 2017-06-02 | $7.50 | $7.50 | $7.00 | $7.10 | $7.10 | 11,239 |
| 2017-06-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-05-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 200 |
| 2017-05-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 700 |
| 2017-05-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-05-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-05-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 160 |
| 2017-05-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 750 |
| 2017-05-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2017-05-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2017-05-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,026 |
| 2017-05-17 | $7.00 | $7.25 | $7.00 | $7.20 | $7.20 | 3,200 |
| 2017-05-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2017-05-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 500 |
| 2017-05-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-05-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-05-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-05-09 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 3,272 |
| 2017-05-08 | $6.95 | $7.00 | $6.90 | $7.00 | $7.00 | 4,254 |
| 2017-05-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2017-05-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,432 |
| 2017-05-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 500 |
| 2017-05-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 4,000 |
| 2017-05-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 336 |
| 2017-04-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 2,990 |
| 2017-04-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,000 |
| 2017-04-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 400 |
| 2017-04-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-04-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-04-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10 |
| 2017-04-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-04-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-04-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-04-17 | $7.00 | $7.00 | $6.98 | $7.00 | $7.00 | 660 |
| 2017-04-13 | $6.77 | $6.98 | $6.77 | $6.98 | $6.98 | 1,008 |
| 2017-04-12 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2017-04-11 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2017-04-10 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2017-04-07 | $6.77 | $6.88 | $6.77 | $6.88 | $6.88 | 6,515 |
| 2017-04-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-04-05 | $6.95 | $7.00 | $6.75 | $6.75 | $6.75 | 1,586 |
| 2017-04-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-04-03 | $6.75 | $6.75 | $6.65 | $6.65 | $6.65 | 300 |
| 2017-03-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2017-03-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 100 |
| 2017-03-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 100 |
| 2017-03-28 | $6.95 | $6.95 | $6.90 | $6.95 | $6.95 | 400 |
| 2017-03-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 900 |
| 2017-03-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2017-03-23 | $6.95 | $6.95 | $6.80 | $6.95 | $6.95 | 700 |
| 2017-03-22 | $6.90 | $6.95 | $6.90 | $6.95 | $6.95 | 1,600 |
| 2017-03-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2017-03-20 | $6.84 | $6.94 | $6.57 | $6.90 | $6.90 | 5,500 |
| 2017-03-17 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,400 |
| 2017-03-16 | $6.65 | $6.70 | $6.65 | $6.70 | $6.70 | 3,500 |
| 2017-03-15 | $6.75 | $6.75 | $6.65 | $6.65 | $6.65 | 900 |
| 2017-03-14 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2017-03-13 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 900 |
| 2017-03-10 | $6.72 | $6.75 | $6.72 | $6.75 | $6.75 | 600 |
| 2017-03-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-03-08 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-03-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-03-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-03-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-03-02 | $7.05 | $7.05 | $6.65 | $6.65 | $6.65 | 4,800 |
| 2017-03-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2017-02-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2017-02-27 | $6.98 | $7.05 | $6.98 | $7.05 | $7.05 | 2,300 |
| 2017-02-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 800 |
| 2017-02-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 200 |
| 2017-02-22 | $6.92 | $6.92 | $6.90 | $6.90 | $6.90 | 500 |
| 2017-02-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-02-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-02-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-02-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,400 |
| 2017-02-14 | $7.00 | $7.28 | $7.00 | $7.00 | $7.00 | 8,400 |
| 2017-02-13 | $7.00 | $7.00 | $6.99 | $6.99 | $6.99 | 200 |
| 2017-02-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-02-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-02-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,100 |
| 2017-02-07 | $6.99 | $7.00 | $6.98 | $7.00 | $7.00 | 3,200 |
| 2017-02-06 | $6.85 | $6.98 | $6.85 | $6.98 | $6.98 | 3,600 |
| 2017-02-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,000 |
| 2017-02-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-02-01 | $7.00 | $7.10 | $6.99 | $7.10 | $7.10 | 1,982 |
| 2017-01-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1,000 |
| 2017-01-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 3 |
| 2017-01-26 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 2,000 |
| 2017-01-25 | $7.00 | $7.00 | $6.95 | $7.00 | $7.00 | 5,000 |
| 2017-01-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 157 |
| 2017-01-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 157 |
| 2017-01-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2017-01-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 45 |
| 2017-01-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2017-01-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 50 |
| 2016-12-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 100 |
| 2016-12-23 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 2,000 |
| 2016-12-22 | $5.60 | $5.86 | $5.60 | $5.86 | $5.86 | 2,676 |
| 2016-12-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 500 |
| 2016-12-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 900 |
| 2016-12-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 400 |
| 2016-12-16 | $5.73 | $5.73 | $5.55 | $5.55 | $5.55 | 1,000 |
| 2016-12-15 | $5.62 | $5.74 | $5.62 | $5.74 | $5.74 | 808 |
| 2016-12-14 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 900 |
| 2016-12-13 | $5.65 | $5.65 | $5.55 | $5.55 | $5.55 | 1,908 |
| 2016-12-09 | $5.85 | $5.85 | $5.55 | $5.55 | $5.55 | 6,161 |
| 2016-12-08 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 7,000 |
| 2016-12-07 | $5.19 | $5.25 | $5.19 | $5.25 | $5.25 | 11,121 |
| 2016-12-06 | $5.05 | $5.10 | $5.05 | $5.10 | $5.10 | 2,600 |
| 2016-10-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,209 |
| 2016-10-26 | $4.95 | $4.95 | $4.75 | $4.90 | $4.90 | 4,500 |
| 2016-10-03 | $4.95 | $5.00 | $4.95 | $4.95 | $4.95 | 1,100 |
| 2016-09-27 | $4.90 | $4.90 | $4.55 | $4.55 | $4.55 | 908 |
| 2016-09-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 500 |
| 2016-09-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 2,235 |
| 2016-09-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 229 |
| 2016-09-09 | $5.01 | $5.01 | $5.00 | $5.00 | $5.00 | 1,077 |
| 2016-09-08 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 323 |
| 2016-09-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 100 |
| 2016-08-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,240 |
| 2016-08-30 | $4.95 | $4.95 | $4.80 | $4.80 | $4.80 | 2,600 |
| 2016-08-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,400 |
| 2016-08-26 | $5.00 | $5.00 | $4.99 | $5.00 | $5.00 | 600 |
| 2016-08-23 | $5.20 | $5.20 | $5.05 | $5.12 | $5.12 | 2,021 |
| 2016-08-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,335 |
| 2016-08-17 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 1,290 |
| 2016-08-16 | $5.45 | $5.45 | $5.35 | $5.35 | $5.35 | 4,536 |
| 2016-08-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 500 |
| 2016-08-03 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 1,500 |
| 2016-08-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 202 |
| 2016-07-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10 |
| 2016-07-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 325 |
| 2016-07-15 | $5.44 | $5.48 | $5.40 | $5.45 | $5.45 | 3,770 |
| 2016-07-14 | $5.70 | $5.70 | $5.45 | $5.45 | $5.45 | 840 |
| 2016-07-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 570 |
| 2016-07-06 | $5.51 | $5.51 | $5.30 | $5.30 | $5.30 | 2,047 |
| 2016-07-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 300 |
| 2016-06-30 | $5.74 | $5.74 | $5.70 | $5.74 | $5.74 | 2,247 |
| 2016-06-29 | $5.75 | $5.80 | $5.73 | $5.73 | $5.73 | 950 |
| 2016-06-27 | $5.64 | $5.64 | $5.60 | $5.60 | $5.60 | 2,000 |
| 2016-06-24 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 1,850 |
| 2016-06-22 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 500 |
| 2016-06-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 458 |
| 2016-06-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 12 |
| 2016-06-07 | $5.99 | $5.99 | $5.95 | $5.95 | $5.95 | 2,225 |
| 2016-06-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 200 |
| 2016-05-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 100 |
| 2016-05-19 | $5.99 | $6.00 | $5.99 | $5.99 | $5.99 | 3,300 |
| 2016-05-18 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 4,200 |
| 2016-05-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 34 |
| 2016-05-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,100 |
| 2016-05-11 | $5.76 | $5.98 | $5.76 | $5.98 | $5.98 | 450 |
| 2016-05-09 | $6.01 | $6.01 | $5.76 | $5.76 | $5.76 | 2,548 |
| 2016-05-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 255 |
| 2016-04-20 | $5.25 | $5.25 | $5.15 | $5.15 | $5.15 | 2,648 |
| 2016-04-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 12 |
| 2016-04-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 100 |
| 2016-04-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2016-03-28 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 407 |
| 2016-03-21 | $5.25 | $5.40 | $5.25 | $5.25 | $5.25 | 3,853 |
| 2016-03-17 | $5.26 | $5.26 | $5.20 | $5.20 | $5.20 | 1,100 |
| 2016-03-16 | $5.25 | $5.25 | $5.05 | $5.05 | $5.05 | 5,575 |
| 2016-03-14 | $5.25 | $5.50 | $5.25 | $5.50 | $5.50 | 2,383 |
| 2016-03-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 179 |
| 2016-03-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 107 |
| 2016-02-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 500 |
| 2016-02-24 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 2,612 |
| 2016-02-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 885 |
| 2016-02-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 200 |
| 2016-02-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 316 |
| 2016-02-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 8,211 |
| 2016-02-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 500 |
| 2016-02-16 | $5.90 | $5.90 | $5.30 | $5.30 | $5.30 | 6,512 |
| 2016-02-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4,000 |
| 2016-02-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 488 |
| 2016-02-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5,000 |
| 2016-02-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 388 |
| 2016-02-04 | $5.50 | $5.50 | $5.40 | $5.50 | $5.50 | 5,297 |
| 2016-02-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 213 |
| 2016-02-02 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 200 |
| 2016-02-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 20 |
| 2016-01-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 115 |
| 2016-01-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 185 |
| 2016-01-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 500 |
| 2016-01-22 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 176 |
| 2016-01-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 2,085 |
| 2016-01-19 | $4.90 | $4.94 | $4.90 | $4.90 | $4.90 | 2,100 |
| 2016-01-13 | $4.87 | $4.87 | $4.85 | $4.85 | $4.85 | 2,000 |
| 2016-01-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 200 |
| 2016-01-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 585 |
| 2016-01-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 664 |
Hiland Partners LP (HLND) News Headlines
Recent Hiland Partners LP (HLND) News
Similar Companies to Hiland Partners LP (HLND) 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 | -- | -- | -- |