INMARSAT PLC LONDON (IMASF) Exchange: PINK
Data as of May 3, 2024
$8.80 ($0.00) 0.00%
INMARSAT PLC LONDON - Daily Information
Click for more stock information on INMARSAT PLC LONDON.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $8.80 |
| Previous Close | $8.80 |
| High | $8.80 |
| Low | $8.80 |
| Adjusted Open | $8.80 |
| Previous Adjusted Close | $8.80 |
| Adjusted High | $8.80 |
| Adjusted Low | $8.80 |
About INMARSAT PLC LONDON (IMASF)
No Description Available
Invest in INMARSAT PLC LONDON (IMASF)
Historical Stock Data for INMARSAT PLC LONDON (IMASF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-07-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-07-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-07-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-07-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-07-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-07-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-06-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-06-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-06-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-06-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-06-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-06-23 | $8.80 | $8.80 | $8.12 | $8.80 | $8.80 | 200 |
| 2020-06-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-05-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-04-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-04-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-04-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-04-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-04-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-04-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-04-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2020-04-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2020-04-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2020-04-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2020-04-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 100 |
| 2020-04-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-04-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-04-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-04-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-04-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-04-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-04-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-04-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-04-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-04-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-26 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-03-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-26 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-02-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2020-01-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-26 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-12-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-26 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-11-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-10-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-10-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-10-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-10-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-10-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-10-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-10-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-10-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-10-21 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-10-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 200 |
| 2019-10-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2019-10-16 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2019-10-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2019-10-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2019-10-11 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2019-10-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 100,001 |
| 2019-10-09 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2019-10-08 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2019-10-07 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2019-10-04 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 100 |
| 2019-10-03 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-10-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-10-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-09-30 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-09-27 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-09-26 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-09-25 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-09-24 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-09-23 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 100 |
| 2019-09-20 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-09-19 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-09-18 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-09-17 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-09-16 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-09-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 50 |
| 2019-09-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 50 |
| 2019-09-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-09-10 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-09-09 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-09-06 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-09-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 100 |
| 2019-09-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2019-09-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2019-08-30 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2019-08-29 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2019-08-28 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2019-08-27 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2019-08-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2019-08-23 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2019-08-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2019-08-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1,000 |
| 2019-08-20 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 3 |
| 2019-08-19 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2019-08-15 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 1,300 |
| 2019-08-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 1,300 |
| 2019-08-13 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 1,300 |
| 2019-08-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-08-09 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 1,334 |
| 2019-08-08 | $7.01 | $7.01 | $6.80 | $6.80 | $6.80 | 5,200 |
| 2019-08-07 | $7.01 | $7.01 | $6.80 | $6.80 | $6.80 | 5,200 |
| 2019-08-06 | $7.01 | $7.01 | $6.80 | $6.80 | $6.80 | 5,200 |
| 2019-08-05 | $7.01 | $7.01 | $6.80 | $6.80 | $6.80 | 5,200 |
| 2019-08-02 | $7.01 | $7.01 | $6.80 | $6.80 | $6.80 | 5,200 |
| 2019-08-01 | $7.01 | $7.01 | $6.80 | $6.80 | $6.80 | 5,173 |
| 2019-07-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2019-07-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 3 |
| 2019-07-29 | $6.90 | $6.90 | $6.85 | $6.85 | $6.85 | 4,949 |
| 2019-07-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 203 |
| 2019-07-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2019-07-24 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2019-07-23 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2019-07-22 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2019-07-19 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 300 |
| 2019-07-18 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2019-07-17 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2019-07-16 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 50 |
| 2019-07-15 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2019-07-12 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2019-07-11 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2019-07-10 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2019-07-09 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2019-07-08 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2019-07-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 10,363 |
| 2019-07-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-07-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-07-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-06-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-06-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-06-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-06-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-06-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-06-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-06-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 199 |
| 2019-06-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 2,500 |
| 2019-06-18 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-06-17 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-06-14 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 82,910 |
| 2019-06-13 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-06-12 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-06-11 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-06-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 16 |
| 2019-06-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-06-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-06-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-31 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-28 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 15 |
| 2019-05-24 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 3 |
| 2019-05-23 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-22 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-21 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-17 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-16 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 4 |
| 2019-05-15 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-14 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-13 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-09 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-08 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-07 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-05-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 80 |
| 2019-04-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-04-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-04-25 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2019-04-24 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 500 |
| 2019-04-23 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 430 |
| 2019-04-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-04-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-04-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 50 |
| 2019-04-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-04-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-04-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-04-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-04-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-04-08 | $6.94 | $6.95 | $6.94 | $6.95 | $6.95 | 3,430 |
| 2019-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-04-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,095 |
| 2019-04-03 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 50 |
| 2019-04-02 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1,340 |
| 2019-04-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2019-03-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2019-03-28 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2019-03-27 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 200 |
| 2019-03-26 | $7.14 | $7.33 | $7.14 | $7.20 | $7.20 | 4,639 |
| 2019-03-25 | $7.15 | $7.25 | $7.15 | $7.25 | $7.25 | 6,730 |
| 2019-03-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 9 |
| 2019-03-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 50,001 |
| 2019-03-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 125 |
| 2019-03-19 | $6.02 | $7.00 | $6.02 | $7.00 | $7.00 | 754 |
| 2019-03-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 10 |
| 2019-03-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-03-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-03-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2019-03-11 | $5.90 | $5.90 | $5.85 | $5.85 | $5.85 | 430 |
| 2019-03-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2019-03-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 100 |
| 2019-03-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2019-03-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2019-03-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2019-03-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2019-02-28 | $5.08 | $5.44 | $5.08 | $5.44 | $5.44 | 500 |
| 2019-02-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2019-02-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2019-02-21 | $5.31 | $5.31 | $5.25 | $5.25 | $5.25 | 5,100 |
| 2019-02-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-02-19 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 100 |
| 2019-02-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 500 |
| 2019-02-14 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2019-02-13 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2019-02-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2019-02-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2019-02-08 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2019-02-07 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 100 |
| 2019-02-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-02-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-02-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-02-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-01-31 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-01-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-01-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-01-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-01-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-01-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-01-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-01-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 80 |
| 2019-01-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 383 |
| 2019-01-16 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2019-01-15 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2019-01-14 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 250 |
| 2019-01-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2019-01-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2019-01-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2019-01-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2019-01-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2019-01-04 | $5.04 | $5.04 | $5.00 | $5.00 | $5.00 | 2,825 |
| 2019-01-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-01-02 | $4.86 | $4.86 | $4.83 | $4.83 | $4.83 | 600 |
| 2018-12-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 115 |
| 2018-12-27 | $4.79 | $4.79 | $4.54 | $4.54 | $4.54 | 3,845 |
| 2018-12-26 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2018-12-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2018-12-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2018-12-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2018-12-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 538 |
| 2018-12-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-12-14 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1 |
| 2018-12-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-12-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 810 |
| 2018-12-11 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-12-10 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 20,000 |
| 2018-12-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2018-12-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2018-12-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,057 |
| 2018-11-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-11-29 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-11-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-11-27 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 500 |
| 2018-11-26 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-11-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-11-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-11-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-11-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 60 |
| 2018-11-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-11-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 15 |
| 2018-11-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-11-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-11-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-11-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 120 |
| 2018-11-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2018-11-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2018-11-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2018-11-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 30 |
| 2018-11-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 200 |
| 2018-10-31 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2018-10-30 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2018-10-29 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1 |
| 2018-10-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 95 |
| 2018-10-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 75 |
| 2018-10-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2018-10-23 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 30 |
| 2018-10-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2018-10-19 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2018-10-18 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2018-10-17 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 100 |
| 2018-10-16 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-10-15 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-10-12 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-10-11 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-10-10 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-10-09 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-10-08 | $6.67 | $6.67 | $6.61 | $6.61 | $6.61 | 390 |
| 2018-10-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-10-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-10-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-10-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-10-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-09-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-09-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-09-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 100 |
| 2018-09-25 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2018-09-24 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 5 |
| 2018-09-21 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 25 |
| 2018-09-20 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 2,300 |
| 2018-09-19 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 50 |
| 2018-09-18 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 20,000 |
| 2018-09-17 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2018-09-14 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2018-09-13 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2018-09-12 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2018-09-11 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 900 |
| 2018-09-10 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2018-09-07 | $6.53 | $6.79 | $6.53 | $6.79 | $6.79 | 1,200 |
| 2018-09-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 100 |
| 2018-09-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 200 |
| 2018-09-04 | $6.83 | $6.83 | $6.66 | $6.69 | $6.69 | 5,200 |
| 2018-08-31 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2018-08-30 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2018-08-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2018-08-28 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 200 |
| 2018-08-27 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-08-24 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 300 |
| 2018-08-23 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 35 |
| 2018-08-22 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2018-08-21 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2018-08-20 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2018-08-17 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2018-08-16 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 10 |
| 2018-08-15 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2018-08-14 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 250 |
| 2018-08-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 175 |
| 2018-08-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2018-08-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 100 |
| 2018-08-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-07-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 300 |
| 2018-07-30 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2018-07-27 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 30 |
| 2018-07-26 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2018-07-25 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 300 |
| 2018-07-24 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2018-07-23 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 45 |
| 2018-07-20 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 2,100 |
| 2018-07-19 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-07-18 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-07-17 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-07-16 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-07-13 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 19 |
| 2018-07-12 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 200 |
| 2018-07-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-07-10 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 3,500 |
| 2018-07-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 740 |
| 2018-07-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 5,100 |
| 2018-07-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 20 |
| 2018-07-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2018-07-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 5 |
| 2018-06-29 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2018-06-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2018-06-27 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 10,000 |
| 2018-06-26 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 350 |
| 2018-06-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 594 |
| 2018-06-22 | $7.75 | $8.21 | $7.75 | $8.21 | $8.21 | 4,358 |
| 2018-06-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 9 |
| 2018-06-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-06-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 100 |
| 2018-06-18 | $7.28 | $7.28 | $7.25 | $7.25 | $7.25 | 1,300 |
| 2018-06-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2018-06-14 | $7.12 | $7.15 | $7.12 | $7.15 | $7.15 | 2,300 |
| 2018-06-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 10,250 |
| 2018-06-12 | $7.28 | $7.28 | $6.84 | $7.00 | $7.00 | 32,775 |
| 2018-06-11 | $7.29 | $7.39 | $7.15 | $7.39 | $7.39 | 2,475 |
| 2018-06-08 | $6.19 | $7.04 | $6.19 | $7.04 | $7.04 | 4,270 |
| 2018-06-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-06-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-06-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-06-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-06-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 37 |
| 2018-05-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-05-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-05-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 300 |
| 2018-05-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2018-05-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 800 |
| 2018-05-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 44 |
| 2018-05-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-05-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-05-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-05-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-05-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-05-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-05-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-05-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 500 |
| 2018-05-10 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 114 |
| 2018-05-09 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2018-05-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2018-05-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1,000 |
| 2018-05-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 150 |
| 2018-05-03 | $4.99 | $5.07 | $4.99 | $5.07 | $5.07 | 600 |
| 2018-05-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-05-01 | $5.28 | $5.28 | $5.00 | $5.00 | $5.00 | 1,200 |
| 2018-04-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-04-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-04-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-04-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 50 |
| 2018-04-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-04-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-04-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-04-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-04-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-04-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-04-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 400 |
| 2018-04-13 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,700 |
| 2018-04-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-04-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-04-10 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-04-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-04-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-04-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-04-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-04-03 | $5.00 | $5.00 | $4.92 | $4.92 | $4.92 | 1,700 |
| 2018-04-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2018-03-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 189 |
| 2018-03-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 10 |
| 2018-03-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-03-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,500 |
| 2018-03-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 100 |
| 2018-03-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,600 |
| 2018-03-21 | $5.24 | $5.24 | $5.08 | $5.08 | $5.08 | 330 |
| 2018-03-20 | $5.53 | $5.53 | $5.50 | $5.50 | $5.50 | 1,200 |
| 2018-03-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2018-03-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2018-03-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2018-03-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2018-03-13 | $5.55 | $5.63 | $5.55 | $5.63 | $5.63 | 1,645 |
| 2018-03-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 3,500 |
| 2018-03-09 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2018-03-08 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2018-03-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 332 |
| 2018-03-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2018-03-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2018-03-02 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2018-03-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 300 |
| 2018-02-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2018-02-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 60 |
| 2018-02-26 | $6.24 | $6.28 | $6.24 | $6.27 | $6.27 | 2,284 |
| 2018-02-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 1,500 |
| 2018-02-22 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 536 |
| 2018-02-21 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2018-02-20 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 1,100 |
| 2018-02-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-02-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-02-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2018-02-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 360 |
| 2018-02-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2018-02-09 | $6.20 | $6.20 | $5.80 | $5.80 | $5.80 | 392 |
| 2018-02-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2018-02-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 50 |
| 2018-02-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,000 |
| 2018-02-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-02-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-02-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-01-31 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-01-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-01-29 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 200 |
| 2018-01-26 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2018-01-25 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2018-01-24 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 1,340 |
| 2018-01-23 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2018-01-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 100 |
| 2018-01-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 134 |
| 2018-01-18 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 200 |
| 2018-01-17 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2018-01-16 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2018-01-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 300 |
| 2018-01-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2018-01-10 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2018-01-09 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2018-01-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2018-01-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2018-01-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 316 |
| 2018-01-03 | $6.50 | $6.51 | $6.50 | $6.51 | $6.51 | 1,192 |
| 2018-01-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 17 |
| 2017-12-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2017-12-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 116 |
| 2017-12-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 500 |
| 2017-12-26 | $6.65 | $6.65 | $6.60 | $6.64 | $6.64 | 2,350 |
| 2017-12-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 1,000 |
| 2017-12-21 | $6.64 | $6.64 | $6.58 | $6.64 | $6.64 | 2,000 |
| 2017-12-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2017-12-19 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2017-12-18 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,500 |
| 2017-12-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2017-12-14 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 100 |
| 2017-12-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 10,998 |
| 2017-12-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 431 |
| 2017-12-11 | $6.15 | $6.15 | $5.87 | $6.09 | $6.09 | 1,275 |
| 2017-12-08 | $6.73 | $6.73 | $6.65 | $6.65 | $6.65 | 300 |
| 2017-12-07 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,428 |
| 2017-12-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,180 |
| 2017-12-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 800 |
| 2017-12-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 200 |
| 2017-12-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 10,000 |
| 2017-11-30 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 500 |
| 2017-11-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 4 |
| 2017-11-27 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-11-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-11-22 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2017-11-21 | $6.50 | $6.50 | $6.35 | $6.36 | $6.36 | 9,300 |
| 2017-11-20 | $6.76 | $6.77 | $6.76 | $6.77 | $6.77 | 1,000 |
| 2017-11-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,950 |
| 2017-11-16 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 2,153 |
| 2017-11-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1 |
| 2017-11-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 111 |
| 2017-11-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-11-10 | $7.10 | $7.15 | $7.00 | $7.00 | $7.00 | 22,000 |
| 2017-11-09 | $6.87 | $6.95 | $6.65 | $6.65 | $6.65 | 2,850 |
| 2017-11-08 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 742 |
| 2017-11-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 500 |
| 2017-11-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2017-11-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2017-11-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-11-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-10-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-10-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-10-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-10-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-10-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-10-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-10-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-10-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2 |
| 2017-10-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-10-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-10-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 262 |
| 2017-10-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-10-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-10-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-10-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-10-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-10-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-10-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-10-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2017-10-04 | $8.47 | $8.47 | $8.36 | $8.36 | $8.36 | 2,000 |
| 2017-10-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-10-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-09-29 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-09-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 17 |
| 2017-09-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-09-26 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-09-25 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-09-22 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-09-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-09-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-09-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 200 |
| 2017-09-18 | $8.40 | $8.76 | $8.40 | $8.76 | $8.76 | 4,366 |
| 2017-09-15 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2017-09-14 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 5 |
| 2017-09-13 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 160 |
| 2017-09-12 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 30 |
| 2017-09-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 112 |
| 2017-09-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-09-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 14 |
| 2017-09-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 100 |
| 2017-09-05 | $9.00 | $9.01 | $9.00 | $9.00 | $9.00 | 1,026 |
| 2017-09-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 171 |
| 2017-08-31 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2017-08-30 | $9.17 | $9.17 | $9.07 | $9.11 | $9.11 | 9,103 |
| 2017-08-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2017-08-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2017-08-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2017-08-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2017-08-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2017-08-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 150 |
| 2017-08-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-08-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-08-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 305 |
| 2017-08-15 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 350 |
| 2017-08-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 175 |
| 2017-08-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-08-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 43 |
| 2017-08-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 300 |
| 2017-08-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 5 |
| 2017-08-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2017-08-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2017-07-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2017-07-28 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2017-07-27 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 950 |
| 2017-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,000 |
| 2017-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 198 |
| 2017-07-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2017-07-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 11 |
| 2017-07-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2017-07-19 | $9.93 | $10.29 | $9.93 | $10.29 | $10.29 | 3,654 |
| 2017-07-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2017-07-17 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 955 |
| 2017-07-14 | $9.71 | $10.00 | $9.71 | $10.00 | $10.00 | 1,387 |
| 2017-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-07-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-07-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-07-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-07-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,366 |
| 2017-07-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2017-07-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-07-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,064 |
| 2017-06-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2017-06-29 | $9.85 | $9.85 | $9.74 | $9.74 | $9.74 | 2,237 |
| 2017-06-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-06-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-06-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,200 |
| 2017-06-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 200 |
| 2017-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,214 |
| 2017-06-20 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2017-06-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2017-06-16 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2017-06-15 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2017-06-14 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 650 |
| 2017-06-13 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2017-06-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2017-06-09 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1,500 |
| 2017-06-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 500 |
| 2017-06-07 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 70 |
| 2017-06-06 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2017-06-05 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 393 |
| 2017-06-02 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 2 |
| 2017-06-01 | $11.02 | $11.13 | $11.02 | $11.13 | $11.13 | 1,031 |
| 2017-05-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-05-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-05-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-05-25 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 335 |
| 2017-05-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-05-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3,372 |
| 2017-05-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 235 |
| 2017-05-19 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 100 |
| 2017-05-18 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2017-05-17 | $10.50 | $10.59 | $10.50 | $10.59 | $10.59 | 800 |
| 2017-05-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 39 |
| 2017-05-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 15 |
| 2017-05-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 500 |
| 2017-05-11 | $9.86 | $9.86 | $9.55 | $9.60 | $9.60 | 2,200 |
| 2017-05-10 | $10.03 | $10.10 | $10.03 | $10.10 | $10.10 | 1,200 |
| 2017-05-09 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2017-05-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2017-05-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2017-05-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1,700 |
| 2017-05-03 | $10.82 | $10.82 | $10.81 | $10.81 | $10.81 | 10,000 |
| 2017-05-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2017-05-01 | $10.71 | $10.73 | $10.71 | $10.73 | $10.73 | 400 |
| 2017-04-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 500 |
| 2017-04-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-04-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-04-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-04-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-04-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-04-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,800 |
| 2017-04-19 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 0 |
| 2017-04-18 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 536 |
| 2017-04-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 0 |
| 2017-04-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 0 |
| 2017-04-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 0 |
| 2017-04-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 0 |
| 2017-04-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 0 |
| 2017-04-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 0 |
| 2017-04-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 97 |
| 2017-04-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 0 |
| 2017-04-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.10 | 0 |
| 2017-04-03 | $10.30 | $10.36 | $10.30 | $10.36 | $10.10 | 3,705 |
| 2017-03-31 | $10.59 | $10.59 | $10.59 | $10.59 | $10.33 | 0 |
| 2017-03-30 | $10.59 | $10.59 | $10.59 | $10.59 | $10.33 | 97 |
| 2017-03-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2017-03-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2017-03-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2017-03-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2017-03-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2017-03-22 | $9.55 | $9.70 | $9.55 | $9.70 | $9.46 | 1,950 |
| 2017-03-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2017-03-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2017-03-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 487 |
| 2017-03-16 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 2,925 |
| 2017-03-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 780 |
| 2017-03-14 | $9.41 | $9.41 | $9.41 | $9.41 | $9.18 | 0 |
| 2017-03-13 | $9.41 | $9.41 | $9.41 | $9.41 | $9.18 | 0 |
| 2017-03-10 | $9.41 | $9.41 | $9.41 | $9.41 | $9.18 | 0 |
| 2017-03-09 | $9.41 | $9.41 | $9.41 | $9.41 | $9.18 | 97 |
| 2017-03-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.63 | 5,851 |
| 2017-03-07 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2017-03-06 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 3,023 |
| 2017-03-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.75 | 0 |
| 2017-03-02 | $8.97 | $8.97 | $8.97 | $8.97 | $8.75 | 0 |
| 2017-03-01 | $8.97 | $8.97 | $8.97 | $8.97 | $8.75 | 0 |
| 2017-02-28 | $8.97 | $8.97 | $8.97 | $8.97 | $8.75 | 1,462 |
| 2017-02-27 | $7.71 | $7.71 | $7.71 | $7.71 | $7.52 | 0 |
| 2017-02-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.52 | 0 |
| 2017-02-23 | $7.71 | $7.71 | $7.71 | $7.71 | $7.52 | 1,950 |
| 2017-02-22 | $7.71 | $7.71 | $7.71 | $7.71 | $7.52 | 0 |
| 2017-02-21 | $7.72 | $7.72 | $7.71 | $7.71 | $7.52 | 5,071 |
| 2017-02-17 | $7.64 | $7.64 | $7.64 | $7.64 | $7.45 | 390 |
| 2017-02-16 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2017-02-15 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2017-02-14 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 195 |
| 2017-02-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.79 | 390 |
| 2017-02-10 | $7.92 | $7.92 | $7.92 | $7.92 | $7.72 | 0 |
| 2017-02-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.72 | 0 |
| 2017-02-08 | $7.92 | $7.92 | $7.92 | $7.92 | $7.72 | 390 |
| 2017-02-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.34 | 0 |
| 2017-02-06 | $7.53 | $7.53 | $7.53 | $7.53 | $7.34 | 0 |
| 2017-02-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.34 | 3,413 |
| 2017-02-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.62 | 0 |
| 2017-02-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.62 | 0 |
| 2017-01-31 | $7.81 | $7.81 | $7.81 | $7.81 | $7.62 | 0 |
| 2017-01-30 | $7.81 | $7.81 | $7.81 | $7.81 | $7.62 | 585 |
| 2017-01-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 0 |
| 2017-01-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.61 | 195 |
| 2017-01-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.80 | 2,438 |
| 2017-01-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.80 | 487 |
| 2017-01-23 | $7.81 | $8.12 | $7.81 | $8.12 | $7.92 | 88,358 |
| 2017-01-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.70 | 97 |
| 2017-01-19 | $7.89 | $7.89 | $7.87 | $7.88 | $7.69 | 1,852 |
| 2017-01-18 | $8.76 | $8.76 | $8.76 | $8.76 | $8.54 | 0 |
| 2017-01-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.54 | 0 |
| 2017-01-13 | $8.76 | $8.76 | $8.76 | $8.76 | $8.54 | 195 |
| 2017-01-12 | $8.94 | $8.94 | $8.80 | $8.80 | $8.58 | 1,657 |
| 2017-01-11 | $8.92 | $9.35 | $8.92 | $9.35 | $9.12 | 975 |
| 2017-01-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.39 | 0 |
| 2017-01-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.39 | 17,359 |
| 2017-01-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.58 | 0 |
| 2017-01-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.58 | 975 |
| 2017-01-04 | $9.06 | $9.06 | $9.06 | $9.06 | $8.84 | 0 |
| 2017-01-03 | $9.06 | $9.06 | $9.06 | $9.06 | $8.84 | 4,876 |
| 2016-12-30 | $9.06 | $9.06 | $9.06 | $9.06 | $8.84 | 292 |
| 2016-12-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.74 | 0 |
| 2016-12-28 | $8.96 | $8.96 | $8.96 | $8.96 | $8.74 | 0 |
| 2016-12-27 | $8.96 | $8.96 | $8.96 | $8.96 | $8.74 | 0 |
| 2016-12-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.74 | 3,510 |
| 2016-12-22 | $9.15 | $9.15 | $9.15 | $9.15 | $8.92 | 0 |
| 2016-12-21 | $9.15 | $9.15 | $9.15 | $9.15 | $8.92 | 84 |
| 2016-12-20 | $9.15 | $9.15 | $9.15 | $9.15 | $8.92 | 0 |
| 2016-12-19 | $9.15 | $9.15 | $9.15 | $9.15 | $8.92 | 292 |
| 2016-12-16 | $9.13 | $9.35 | $9.13 | $9.35 | $9.12 | 2,925 |
| 2016-12-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.54 | 0 |
| 2016-12-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.54 | 0 |
| 2016-12-13 | $8.76 | $8.76 | $8.76 | $8.76 | $8.54 | 48 |
| 2016-12-12 | $8.76 | $8.76 | $8.76 | $8.76 | $8.54 | 0 |
| 2016-12-09 | $8.76 | $8.76 | $8.76 | $8.76 | $8.54 | 0 |
| 2016-12-08 | $8.76 | $8.76 | $8.76 | $8.76 | $8.54 | 3,998 |
| 2016-12-07 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
| 2016-12-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 97 |
| 2016-12-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
| 2016-12-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
| 2016-12-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 195 |
| 2016-11-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
| 2016-11-29 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 4,876 |
| 2016-11-28 | $9.06 | $9.06 | $9.06 | $9.06 | $8.84 | 0 |
| 2016-11-25 | $9.06 | $9.06 | $9.06 | $9.06 | $8.84 | 0 |
| 2016-11-23 | $9.06 | $9.06 | $9.06 | $9.06 | $8.84 | 0 |
| 2016-11-22 | $9.06 | $9.06 | $9.06 | $9.06 | $8.84 | 975 |
| 2016-11-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.63 | 0 |
| 2016-11-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.63 | 0 |
| 2016-11-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.63 | 1,462 |
| 2016-11-16 | $9.02 | $9.02 | $9.02 | $9.02 | $8.80 | 292 |
| 2016-11-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.62 | 0 |
| 2016-11-14 | $9.23 | $9.23 | $8.84 | $8.84 | $8.62 | 24,186 |
| 2016-11-11 | $9.39 | $9.43 | $9.39 | $9.43 | $9.20 | 292 |
| 2016-11-10 | $9.51 | $9.51 | $9.51 | $9.51 | $9.28 | 0 |
| 2016-11-09 | $9.51 | $9.51 | $9.51 | $9.51 | $9.28 | 17,116 |
| 2016-11-08 | $9.55 | $9.60 | $9.55 | $9.60 | $9.36 | 1,560 |
| 2016-11-07 | $9.55 | $9.63 | $9.55 | $9.57 | $9.33 | 1,560 |
| 2016-11-04 | $9.75 | $9.75 | $9.51 | $9.51 | $9.27 | 487 |
| 2016-11-03 | $10.03 | $9.85 | $10.03 | $9.85 | $9.61 | 25,259 |
| 2016-11-02 | $9.31 | $9.31 | $9.31 | $9.31 | $9.08 | 97 |
| 2016-11-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.51 | 195 |
| 2016-10-31 | $8.35 | $8.35 | $8.35 | $8.35 | $8.14 | 292 |
| 2016-10-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.09 | 0 |
| 2016-10-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.09 | 0 |
| 2016-10-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.09 | 0 |
| 2016-10-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.09 | 0 |
| 2016-10-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.09 | 0 |
| 2016-10-21 | $8.34 | $8.34 | $8.30 | $8.30 | $8.09 | 3,608 |
| 2016-10-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.24 | 97 |
| 2016-10-19 | $8.47 | $8.47 | $8.47 | $8.47 | $8.26 | 487 |
| 2016-10-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.34 | 585 |
| 2016-10-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.34 | 0 |
| 2016-10-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.34 | 0 |
| 2016-10-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.34 | 1,755 |
| 2016-10-12 | $8.77 | $8.77 | $8.77 | $8.77 | $8.56 | 18,237 |
| 2016-10-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.28 | 0 |
| 2016-10-10 | $9.52 | $9.52 | $9.52 | $9.52 | $9.28 | 0 |
| 2016-10-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.28 | 0 |
| 2016-10-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.28 | 0 |
| 2016-10-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.28 | 0 |
| 2016-10-04 | $9.52 | $9.52 | $9.52 | $9.52 | $9.28 | 390 |
| 2016-10-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 0 |
| 2016-09-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 0 |
| 2016-09-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 0 |
| 2016-09-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 0 |
| 2016-09-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 0 |
| 2016-09-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 0 |
| 2016-09-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 0 |
| 2016-09-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 292 |
| 2016-09-21 | $8.97 | $8.97 | $8.89 | $8.89 | $8.67 | 877 |
| 2016-09-20 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 0 |
| 2016-09-19 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 0 |
| 2016-09-16 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 0 |
| 2016-09-15 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 0 |
| 2016-09-14 | $10.01 | $10.01 | $10.01 | $10.01 | $9.76 | 97 |
| 2016-09-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.41 | 975 |
| 2016-09-12 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 2,145 |
| 2016-09-09 | $10.51 | $10.51 | $10.51 | $10.51 | $10.25 | 0 |
| 2016-09-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.25 | 18,447 |
| 2016-09-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.17 | 97 |
| 2016-09-06 | $10.24 | $10.25 | $10.24 | $10.25 | $10.00 | 195 |
| 2016-09-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.24 | 0 |
| 2016-09-01 | $10.51 | $10.51 | $10.50 | $10.50 | $10.24 | 292 |
| 2016-08-31 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-25 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 0 |
| 2016-08-16 | $10.75 | $10.79 | $10.75 | $10.79 | $10.52 | 390 |
| 2016-08-15 | $10.92 | $10.97 | $10.85 | $10.85 | $10.58 | 55,492 |
| 2016-08-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.36 | 0 |
| 2016-08-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.36 | 0 |
| 2016-08-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.36 | 0 |
| 2016-08-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.36 | 0 |
| 2016-08-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.36 | 0 |
| 2016-08-05 | $11.15 | $11.65 | $11.15 | $11.65 | $11.36 | 682 |
| 2016-08-04 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2016-08-03 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2016-08-02 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2016-08-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2016-07-29 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2016-07-28 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 0 |
| 2016-07-27 | $10.10 | $10.10 | $10.10 | $10.10 | $9.85 | 682 |
| 2016-07-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.19 | 0 |
| 2016-07-15 | $10.50 | $10.50 | $10.45 | $10.45 | $10.19 | 1,365 |
| 2016-07-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.24 | 0 |
| 2016-07-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.24 | 0 |
| 2016-07-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.24 | 390 |
| 2016-07-11 | $10.15 | $10.15 | $10.15 | $10.15 | $9.90 | 0 |
| 2016-07-08 | $10.15 | $10.15 | $10.15 | $10.15 | $9.90 | 2,340 |
| 2016-07-07 | $10.05 | $10.05 | $10.00 | $10.00 | $9.75 | 9,947 |
| 2016-07-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.73 | 0 |
| 2016-07-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.73 | 0 |
| 2016-07-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.73 | 1,462 |
| 2016-06-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.44 | 8,094 |
| 2016-06-29 | $10.15 | $10.15 | $10.15 | $10.15 | $9.90 | 390 |
| 2016-06-28 | $9.62 | $9.62 | $9.62 | $9.62 | $9.38 | 0 |
| 2016-06-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.38 | 487 |
| 2016-06-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.48 | 0 |
| 2016-06-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.48 | 0 |
| 2016-06-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.48 | 0 |
| 2016-06-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.48 | 2,438 |
| 2016-06-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.28 | 195 |
| 2016-06-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.58 | 0 |
| 2016-06-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.58 | 0 |
| 2016-06-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.58 | 0 |
| 2016-06-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.58 | 18 |
| 2016-06-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.58 | 292 |
| 2016-06-10 | $9.90 | $9.90 | $9.81 | $9.81 | $9.57 | 585 |
| 2016-06-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2016-06-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2016-06-07 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2016-06-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2016-06-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 6,534 |
| 2016-06-02 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 2,340 |
| 2016-06-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.46 | 0 |
| 2016-05-31 | $10.97 | $10.97 | $10.73 | $10.73 | $10.46 | 292 |
| 2016-05-27 | $11.19 | $11.19 | $11.19 | $11.19 | $10.91 | 292 |
| 2016-05-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.48 | 9 |
| 2016-05-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.48 | 195 |
| 2016-05-24 | $10.45 | $10.69 | $10.45 | $10.69 | $10.42 | 34,621 |
| 2016-05-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.00 | 97 |
| 2016-05-20 | $11.25 | $11.25 | $11.25 | $11.25 | $10.97 | 0 |
| 2016-05-19 | $11.25 | $11.25 | $11.25 | $11.25 | $10.97 | 0 |
| 2016-05-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.97 | 292 |
| 2016-05-17 | $11.05 | $11.46 | $11.05 | $11.46 | $11.18 | 1,170 |
| 2016-05-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.63 | 0 |
| 2016-05-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.63 | 2,145 |
| 2016-05-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.31 | 487 |
| 2016-05-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 1,148 |
| 2016-05-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.10 | 861 |
| 2016-05-09 | $12.96 | $12.96 | $12.96 | $12.96 | $12.41 | 0 |
| 2016-05-06 | $12.96 | $12.96 | $12.96 | $12.96 | $12.41 | 0 |
| 2016-05-05 | $12.96 | $12.96 | $12.96 | $12.96 | $12.41 | 3,828 |
| 2016-05-04 | $13.45 | $13.45 | $13.45 | $13.45 | $12.87 | 0 |
| 2016-05-03 | $13.45 | $13.45 | $13.45 | $13.45 | $12.87 | 95 |
| 2016-05-02 | $13.20 | $13.20 | $13.20 | $13.20 | $12.63 | 0 |
| 2016-04-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.63 | 0 |
| 2016-04-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.63 | 382 |
| 2016-04-27 | $13.35 | $13.35 | $13.35 | $13.35 | $12.78 | 0 |
| 2016-04-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.78 | 478 |
| 2016-04-25 | $14.02 | $14.02 | $14.02 | $14.02 | $13.42 | 287 |
| 2016-04-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.26 | 0 |
| 2016-04-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.26 | 95 |
| 2016-04-20 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 30 |
| 2016-04-19 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 0 |
| 2016-04-18 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 2,392 |
| 2016-04-15 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2016-04-14 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2016-04-13 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 287 |
| 2016-04-12 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 0 |
| 2016-04-11 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 0 |
| 2016-04-08 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 0 |
| 2016-04-07 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 0 |
| 2016-04-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 0 |
| 2016-04-05 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 0 |
| 2016-04-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 33 |
| 2016-04-01 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 8 |
| 2016-03-31 | $14.20 | $14.20 | $14.20 | $14.20 | $13.59 | 765 |
| 2016-03-30 | $14.16 | $14.16 | $14.16 | $14.16 | $13.55 | 95 |
| 2016-03-29 | $13.05 | $13.05 | $13.05 | $13.05 | $12.49 | 0 |
| 2016-03-28 | $13.05 | $13.05 | $13.05 | $13.05 | $12.49 | 0 |
| 2016-03-24 | $13.05 | $13.05 | $13.05 | $13.05 | $12.49 | 191 |
| 2016-03-23 | $13.22 | $13.22 | $13.22 | $13.22 | $12.66 | 11,198 |
| 2016-03-22 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 0 |
| 2016-03-21 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 0 |
| 2016-03-18 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 0 |
| 2016-03-17 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 0 |
| 2016-03-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 0 |
| 2016-03-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 0 |
| 2016-03-14 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 0 |
| 2016-03-11 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 0 |
| 2016-03-10 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 478 |
| 2016-03-09 | $13.53 | $13.53 | $13.53 | $13.53 | $12.95 | 191 |
| 2016-03-08 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 0 |
| 2016-03-07 | $13.25 | $13.25 | $13.25 | $13.25 | $12.68 | 95 |
| 2016-03-04 | $13.15 | $13.15 | $13.15 | $13.15 | $12.59 | 0 |
| 2016-03-03 | $13.15 | $13.15 | $13.15 | $13.15 | $12.59 | 287 |
| 2016-03-02 | $13.45 | $13.45 | $13.45 | $13.45 | $12.87 | 0 |
| 2016-03-01 | $13.45 | $13.45 | $13.45 | $13.45 | $12.87 | 0 |
| 2016-02-29 | $13.45 | $13.45 | $13.45 | $13.45 | $12.87 | 574 |
| 2016-02-26 | $13.40 | $13.40 | $13.40 | $13.40 | $12.83 | 191 |
| 2016-02-25 | $14.13 | $14.13 | $14.13 | $14.13 | $13.52 | 95 |
| 2016-02-24 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2016-02-23 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2016-02-22 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2016-02-19 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 0 |
| 2016-02-18 | $14.10 | $14.10 | $14.10 | $14.10 | $13.50 | 382 |
| 2016-02-17 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 574 |
| 2016-02-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.07 | 0 |
| 2016-02-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.07 | 33 |
| 2016-02-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.07 | 44 |
| 2016-02-10 | $13.65 | $13.65 | $13.65 | $13.65 | $13.07 | 0 |
| 2016-02-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.07 | 0 |
| 2016-02-08 | $14.35 | $14.35 | $13.62 | $13.65 | $13.07 | 2,105 |
| 2016-02-05 | $15.60 | $15.60 | $15.60 | $15.60 | $14.93 | 0 |
| 2016-02-04 | $15.60 | $15.60 | $15.60 | $15.60 | $14.93 | 0 |
| 2016-02-03 | $15.60 | $15.60 | $15.60 | $15.60 | $14.93 | 0 |
| 2016-02-02 | $15.60 | $15.60 | $15.60 | $15.60 | $14.93 | 2,105 |
| 2016-02-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.17 | 13,304 |
| 2016-01-29 | $15.25 | $15.80 | $15.25 | $15.80 | $15.12 | 670 |
| 2016-01-28 | $15.05 | $15.05 | $15.05 | $15.05 | $14.41 | 0 |
| 2016-01-27 | $15.05 | $15.05 | $15.05 | $15.05 | $14.41 | 574 |
| 2016-01-26 | $15.13 | $15.13 | $15.13 | $15.13 | $14.48 | 0 |
| 2016-01-25 | $15.13 | $15.13 | $15.13 | $15.13 | $14.48 | 191 |
| 2016-01-22 | $14.40 | $14.40 | $14.40 | $14.40 | $13.78 | 0 |
| 2016-01-21 | $14.40 | $14.40 | $14.40 | $14.40 | $13.78 | 95 |
| 2016-01-20 | $14.71 | $14.71 | $14.71 | $14.71 | $14.08 | 287 |
| 2016-01-19 | $15.57 | $15.57 | $15.57 | $15.57 | $14.90 | 0 |
| 2016-01-15 | $15.57 | $15.57 | $15.57 | $15.57 | $14.90 | 0 |
| 2016-01-14 | $15.57 | $15.57 | $15.57 | $15.57 | $14.90 | 287 |
| 2016-01-13 | $16.30 | $16.30 | $16.30 | $16.30 | $15.60 | 0 |
| 2016-01-12 | $16.30 | $16.30 | $16.30 | $16.30 | $15.60 | 382 |
| 2016-01-11 | $16.39 | $16.39 | $16.39 | $16.39 | $15.69 | 0 |
| 2016-01-08 | $16.39 | $16.39 | $16.39 | $16.39 | $15.69 | 1,244 |
| 2016-01-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.55 | 957 |
| 2016-01-06 | $16.25 | $16.25 | $16.25 | $16.25 | $15.55 | 861 |
| 2016-01-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.32 | 0 |
| 2016-01-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.32 | 67 |
| 2015-12-31 | $17.05 | $17.05 | $17.05 | $17.05 | $16.32 | 191 |
| 2015-12-30 | $16.70 | $17.00 | $16.60 | $17.00 | $16.27 | 9,093 |
| 2015-12-29 | $16.77 | $16.77 | $16.77 | $16.77 | $16.05 | 0 |
| 2015-12-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.05 | 32 |
| 2015-12-24 | $16.77 | $16.77 | $16.77 | $16.77 | $16.05 | 0 |
| 2015-12-23 | $16.77 | $16.77 | $16.77 | $16.77 | $16.05 | 0 |
| 2015-12-22 | $16.77 | $16.77 | $16.77 | $16.77 | $16.05 | 0 |
| 2015-12-21 | $16.77 | $16.77 | $16.77 | $16.77 | $16.05 | 0 |
| 2015-12-18 | $16.77 | $16.77 | $16.77 | $16.77 | $16.05 | 670 |
| 2015-12-17 | $16.65 | $16.65 | $16.65 | $16.65 | $15.94 | 574 |
| 2015-12-16 | $16.60 | $16.60 | $16.60 | $16.60 | $15.89 | 287 |
| 2015-12-15 | $16.68 | $16.68 | $16.68 | $16.68 | $15.97 | 0 |
| 2015-12-14 | $16.68 | $16.68 | $16.68 | $16.68 | $15.97 | 191 |
| 2015-12-11 | $17.10 | $17.10 | $17.10 | $17.10 | $16.37 | 0 |
| 2015-12-10 | $17.10 | $17.10 | $17.10 | $17.10 | $16.37 | 191 |
| 2015-12-09 | $17.05 | $17.05 | $17.05 | $17.05 | $16.32 | 0 |
| 2015-12-08 | $17.05 | $17.05 | $17.05 | $17.05 | $16.32 | 287 |
| 2015-12-07 | $17.05 | $17.05 | $17.05 | $17.05 | $16.32 | 80,845 |
| 2015-12-04 | $16.97 | $17.05 | $16.86 | $17.05 | $16.32 | 80,881 |
| 2015-12-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-12-02 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-12-01 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-30 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-27 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-25 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-24 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 62 |
| 2015-11-23 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-20 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-19 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-18 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 95 |
| 2015-11-17 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-16 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-13 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-12 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-11 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-10 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 0 |
| 2015-11-09 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 95 |
| 2015-11-06 | $15.35 | $15.35 | $15.35 | $15.35 | $14.69 | 287 |
| 2015-11-05 | $15.35 | $15.35 | $15.35 | $15.35 | $14.69 | 0 |
| 2015-11-04 | $15.35 | $15.35 | $15.35 | $15.35 | $14.69 | 191 |
| 2015-11-03 | $15.35 | $15.35 | $15.35 | $15.35 | $14.69 | 0 |
| 2015-11-02 | $15.35 | $15.35 | $15.35 | $15.35 | $14.69 | 0 |
| 2015-10-30 | $15.35 | $15.35 | $15.35 | $15.35 | $14.69 | 0 |
| 2015-10-29 | $15.35 | $15.35 | $15.35 | $15.35 | $14.69 | 95 |
| 2015-10-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.07 | 0 |
| 2015-10-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.07 | 2,010 |
| 2015-10-26 | $15.39 | $15.39 | $14.87 | $14.87 | $14.23 | 0 |
| 2015-10-23 | $15.39 | $15.39 | $14.87 | $14.87 | $14.23 | 0 |
| 2015-10-22 | $15.39 | $15.39 | $14.87 | $14.87 | $14.23 | 191 |
| 2015-10-21 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 0 |
| 2015-10-20 | $14.55 | $14.55 | $14.55 | $14.55 | $13.93 | 765 |
| 2015-10-19 | $14.05 | $14.45 | $14.05 | $14.45 | $13.83 | 478 |
| 2015-10-16 | $14.46 | $14.46 | $14.46 | $14.46 | $13.84 | 0 |
| 2015-10-15 | $14.46 | $14.46 | $14.46 | $14.46 | $13.84 | 0 |
| 2015-10-14 | $14.46 | $14.46 | $14.46 | $14.46 | $13.84 | 0 |
| 2015-10-13 | $14.46 | $14.46 | $14.46 | $14.46 | $13.84 | 191 |
| 2015-10-12 | $14.63 | $14.63 | $14.63 | $14.63 | $14.00 | 0 |
| 2015-10-09 | $14.63 | $14.63 | $14.63 | $14.63 | $14.00 | 3,158 |
| 2015-10-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.12 | 0 |
| 2015-10-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.12 | 670 |
| 2015-10-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.50 | 0 |
| 2015-10-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.50 | 0 |
| 2015-10-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.50 | 191 |
| 2015-10-01 | $15.13 | $15.13 | $15.13 | $15.13 | $14.48 | 478 |
| 2015-09-30 | $15.10 | $15.15 | $15.10 | $15.15 | $14.50 | 1,435 |
| 2015-09-29 | $15.11 | $15.11 | $15.11 | $15.11 | $14.46 | 382 |
| 2015-09-28 | $15.78 | $15.78 | $15.50 | $15.50 | $14.84 | 1,722 |
| 2015-09-25 | $15.80 | $15.81 | $15.76 | $15.81 | $15.13 | 2,010 |
| 2015-09-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.08 | 0 |
| 2015-09-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.08 | 0 |
| 2015-09-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.08 | 0 |
| 2015-09-21 | $15.75 | $15.75 | $15.75 | $15.75 | $15.08 | 95 |
| 2015-09-18 | $15.57 | $15.57 | $15.57 | $15.57 | $14.90 | 0 |
| 2015-09-17 | $15.57 | $15.57 | $15.57 | $15.57 | $14.90 | 0 |
| 2015-09-16 | $15.57 | $15.57 | $15.57 | $15.57 | $14.90 | 0 |
| 2015-09-15 | $15.57 | $15.57 | $15.57 | $15.57 | $14.90 | 0 |
| 2015-09-14 | $15.57 | $15.57 | $15.57 | $15.57 | $14.90 | 95 |
| 2015-09-11 | $15.97 | $15.97 | $15.97 | $15.97 | $15.29 | 0 |
| 2015-09-10 | $15.97 | $15.97 | $15.97 | $15.97 | $15.29 | 191 |
| 2015-09-09 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2015-09-08 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2015-09-04 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 574 |
| 2015-09-03 | $14.93 | $14.93 | $14.93 | $14.93 | $14.29 | 0 |
INMARSAT PLC LONDON (IMASF) News Headlines
Recent INMARSAT PLC LONDON (IMASF) News
Similar Companies to INMARSAT PLC LONDON (IMASF) 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 | -- | -- | -- |