Intouch Holdings Public Company Ltd (INTHY) Exchange: PINK
Data as of May 17, 2024
$6.74 ($0.00) 0.00%
Intouch Holdings Public Company Ltd - Daily Information
Click for more stock information on Intouch Holdings Public Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $6.74 |
| Previous Close | $6.74 |
| High | $6.74 |
| Low | $6.74 |
| Adjusted Open | $6.74 |
| Previous Adjusted Close | $6.74 |
| Adjusted High | $6.74 |
| Adjusted Low | $6.74 |
Invest in Intouch Holdings Public Company Ltd (INTHY)
Historical Stock Data for Intouch Holdings Public Company Ltd (INTHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2019-02-27 | $6.74 | $6.74 | $6.74 | $6.74 | $6.59 | 0 |
| 2019-02-26 | $6.74 | $6.74 | $6.74 | $6.74 | $6.59 | 0 |
| 2019-02-21 | $6.74 | $6.74 | $6.74 | $6.74 | $6.59 | 300 |
| 2019-02-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.71 | 0 |
| 2019-02-19 | $6.86 | $6.86 | $6.86 | $6.86 | $6.71 | 1,000 |
| 2019-02-15 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-02-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-02-13 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-02-12 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-02-11 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-02-08 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-02-07 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-02-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-02-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-02-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-02-01 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-01-31 | $7.26 | $7.26 | $7.26 | $7.26 | $7.10 | 0 |
| 2019-01-30 | $7.23 | $7.26 | $7.23 | $7.26 | $7.10 | 200 |
| 2019-01-29 | $6.76 | $6.76 | $6.76 | $6.76 | $6.61 | 0 |
| 2019-01-28 | $6.76 | $6.76 | $6.76 | $6.76 | $6.61 | 0 |
| 2019-01-25 | $6.76 | $6.76 | $6.76 | $6.76 | $6.61 | 878 |
| 2019-01-24 | $6.45 | $6.45 | $6.45 | $6.45 | $6.31 | 58,931 |
| 2019-01-23 | $6.44 | $6.45 | $6.40 | $6.45 | $6.31 | 9,000 |
| 2019-01-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 0 |
| 2019-01-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 0 |
| 2019-01-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 3,300 |
| 2019-01-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2019-01-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2019-01-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2019-01-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2019-01-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2019-01-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2019-01-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2019-01-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 80 |
| 2019-01-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2018-12-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2018-12-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 598 |
| 2018-12-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.82 | 0 |
| 2018-12-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.82 | 0 |
| 2018-12-20 | $5.78 | $5.95 | $5.78 | $5.95 | $5.82 | 1,667 |
| 2018-12-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.64 | 190 |
| 2018-12-18 | $5.86 | $5.86 | $5.71 | $5.71 | $5.58 | 500 |
| 2018-12-17 | $5.63 | $5.71 | $5.63 | $5.71 | $5.59 | 1,175 |
| 2018-12-14 | $6.04 | $6.04 | $6.04 | $6.04 | $5.91 | 0 |
| 2018-12-13 | $6.04 | $6.04 | $6.04 | $6.04 | $5.91 | 100 |
| 2018-12-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.66 | 0 |
| 2018-12-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.66 | 19,388 |
| 2018-12-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.64 | 388 |
| 2018-12-07 | $5.86 | $5.86 | $5.80 | $5.80 | $5.67 | 2,108 |
| 2018-12-04 | $5.97 | $6.09 | $5.93 | $5.93 | $5.80 | 13,970 |
| 2018-12-03 | $6.03 | $6.03 | $6.03 | $6.03 | $5.90 | 0 |
| 2018-11-30 | $6.03 | $6.03 | $6.03 | $6.03 | $5.90 | 0 |
| 2018-11-29 | $6.03 | $6.03 | $6.03 | $6.03 | $5.90 | 0 |
| 2018-11-28 | $6.03 | $6.03 | $6.03 | $6.03 | $5.90 | 2,500 |
| 2018-11-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.87 | 0 |
| 2018-11-26 | $6.00 | $6.00 | $6.00 | $6.00 | $5.87 | 2,600 |
| 2018-11-21 | $5.84 | $5.84 | $5.84 | $5.84 | $5.71 | 0 |
| 2018-11-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.71 | 0 |
| 2018-11-19 | $5.84 | $5.84 | $5.84 | $5.84 | $5.71 | 4,938 |
| 2018-11-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-11-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-11-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-11-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-11-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-11-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-11-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-11-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-11-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-11-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 50 |
| 2018-11-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-11-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-10-31 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 0 |
| 2018-10-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.16 | 6,500 |
| 2018-10-29 | $6.18 | $6.30 | $6.18 | $6.30 | $6.16 | 11,254 |
| 2018-10-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.31 | 0 |
| 2018-10-25 | $6.45 | $6.45 | $6.45 | $6.45 | $6.31 | 0 |
| 2018-10-24 | $6.45 | $6.45 | $6.45 | $6.45 | $6.31 | 100 |
| 2018-10-23 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 100 |
| 2018-10-22 | $6.35 | $6.35 | $6.35 | $6.35 | $6.21 | 0 |
| 2018-10-19 | $6.35 | $6.35 | $6.35 | $6.35 | $6.21 | 0 |
| 2018-10-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.21 | 0 |
| 2018-10-17 | $6.35 | $6.35 | $6.35 | $6.35 | $6.21 | 0 |
| 2018-10-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.21 | 0 |
| 2018-10-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.21 | 200 |
| 2018-10-12 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-10-11 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-10-10 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-10-09 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-10-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-10-05 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-10-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-10-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-10-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-10-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-09-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-09-27 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 0 |
| 2018-09-26 | $6.59 | $6.59 | $6.59 | $6.59 | $6.45 | 5,800 |
| 2018-09-25 | $7.10 | $7.10 | $7.10 | $7.10 | $6.95 | 0 |
| 2018-09-24 | $7.10 | $7.10 | $7.10 | $7.10 | $6.95 | 0 |
| 2018-09-21 | $7.10 | $7.10 | $7.10 | $7.10 | $6.95 | 0 |
| 2018-09-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.95 | 13,500 |
| 2018-09-19 | $6.76 | $6.76 | $6.76 | $6.76 | $6.61 | 4,540 |
| 2018-09-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.60 | 1,000 |
| 2018-09-17 | $6.62 | $6.62 | $6.62 | $6.62 | $6.48 | 3,540 |
| 2018-09-14 | $6.62 | $6.62 | $6.62 | $6.62 | $6.48 | 400 |
| 2018-09-13 | $6.47 | $6.47 | $6.47 | $6.47 | $6.33 | 80 |
| 2018-09-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.33 | 0 |
| 2018-09-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.33 | 325 |
| 2018-09-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.70 | 0 |
| 2018-09-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.70 | 0 |
| 2018-09-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.70 | 0 |
| 2018-09-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.70 | 0 |
| 2018-09-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.70 | 0 |
| 2018-08-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.70 | 0 |
| 2018-08-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.70 | 0 |
| 2018-08-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.70 | 0 |
| 2018-08-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.70 | 0 |
| 2018-08-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.70 | 100 |
| 2018-08-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.55 | 0 |
| 2018-08-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.55 | 100 |
| 2018-08-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.49 | 0 |
| 2018-08-21 | $6.64 | $6.64 | $6.64 | $6.64 | $6.49 | 3,403 |
| 2018-08-20 | $6.64 | $6.64 | $6.64 | $6.64 | $6.49 | 0 |
| 2018-08-17 | $6.64 | $6.64 | $6.64 | $6.64 | $6.49 | 0 |
| 2018-08-16 | $6.64 | $6.64 | $6.64 | $6.64 | $6.49 | 0 |
| 2018-08-15 | $6.64 | $6.64 | $6.64 | $6.64 | $6.50 | 400 |
| 2018-08-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.48 | 0 |
| 2018-08-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.48 | 1,700 |
| 2018-08-10 | $6.68 | $6.68 | $6.68 | $6.68 | $6.41 | 0 |
| 2018-08-09 | $6.68 | $6.68 | $6.68 | $6.68 | $6.41 | 0 |
| 2018-08-08 | $6.75 | $6.75 | $6.68 | $6.68 | $6.41 | 855 |
| 2018-08-07 | $6.59 | $6.59 | $6.59 | $6.59 | $6.32 | 1,711 |
| 2018-08-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.26 | 0 |
| 2018-08-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.26 | 0 |
| 2018-08-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.26 | 0 |
| 2018-08-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.26 | 0 |
| 2018-07-31 | $6.52 | $6.52 | $6.52 | $6.52 | $6.26 | 0 |
| 2018-07-30 | $6.52 | $6.52 | $6.52 | $6.52 | $6.26 | 50 |
| 2018-07-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.26 | 1,996 |
| 2018-07-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.29 | 0 |
| 2018-07-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.29 | 200 |
| 2018-07-24 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 0 |
| 2018-07-23 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 100 |
| 2018-07-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2018-07-19 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2018-07-18 | $6.36 | $6.52 | $6.36 | $6.36 | $6.10 | 4,065 |
| 2018-07-17 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 94 |
| 2018-07-16 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-07-13 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-07-12 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-07-11 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-07-10 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-07-09 | $6.60 | $6.66 | $6.60 | $6.66 | $6.39 | 1,600 |
| 2018-07-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.34 | 0 |
| 2018-07-05 | $6.61 | $6.61 | $6.61 | $6.61 | $6.34 | 0 |
| 2018-07-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.34 | 0 |
| 2018-07-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.34 | 0 |
| 2018-06-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.34 | 0 |
| 2018-06-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.34 | 100 |
| 2018-06-27 | $6.27 | $6.44 | $6.27 | $6.44 | $6.18 | 3,475 |
| 2018-06-26 | $6.37 | $6.37 | $6.37 | $6.37 | $6.11 | 0 |
| 2018-06-25 | $6.37 | $6.37 | $6.37 | $6.37 | $6.11 | 0 |
| 2018-06-22 | $6.37 | $6.37 | $6.37 | $6.37 | $6.11 | 0 |
| 2018-06-21 | $6.37 | $6.37 | $6.37 | $6.37 | $6.11 | 48 |
| 2018-06-20 | $6.54 | $6.54 | $6.37 | $6.37 | $6.11 | 5,800 |
| 2018-06-19 | $6.51 | $6.51 | $6.36 | $6.36 | $6.10 | 900 |
| 2018-06-18 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-06-15 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-06-14 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-06-13 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-06-12 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-06-11 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 50 |
| 2018-06-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-06-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-06-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-06-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-06-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-06-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-05-31 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-05-30 | $6.66 | $6.66 | $6.66 | $6.66 | $6.39 | 0 |
| 2018-05-29 | $6.72 | $6.72 | $6.66 | $6.66 | $6.39 | 2,304 |
| 2018-05-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.55 | 0 |
| 2018-05-24 | $6.83 | $6.83 | $6.83 | $6.83 | $6.55 | 650 |
| 2018-05-23 | $6.83 | $6.83 | $6.83 | $6.83 | $6.55 | 0 |
| 2018-05-22 | $6.83 | $6.83 | $6.83 | $6.83 | $6.55 | 4,500 |
| 2018-05-21 | $6.68 | $6.68 | $6.68 | $6.68 | $6.41 | 0 |
| 2018-05-18 | $6.68 | $6.68 | $6.68 | $6.68 | $6.41 | 1,400 |
| 2018-05-17 | $6.93 | $6.93 | $6.93 | $6.93 | $6.65 | 50 |
| 2018-05-16 | $6.93 | $6.93 | $6.93 | $6.93 | $6.65 | 0 |
| 2018-05-15 | $6.93 | $6.93 | $6.93 | $6.93 | $6.65 | 0 |
| 2018-05-14 | $6.93 | $7.04 | $6.93 | $6.93 | $6.65 | 4,513 |
| 2018-05-11 | $6.79 | $6.79 | $6.79 | $6.79 | $6.52 | 0 |
| 2018-05-10 | $6.79 | $6.79 | $6.79 | $6.79 | $6.52 | 0 |
| 2018-05-09 | $6.79 | $6.79 | $6.79 | $6.79 | $6.52 | 0 |
| 2018-05-08 | $6.79 | $6.79 | $6.79 | $6.79 | $6.52 | 1,200 |
| 2018-05-07 | $7.08 | $7.08 | $7.08 | $7.08 | $6.79 | 680 |
| 2018-05-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.75 | 0 |
| 2018-05-03 | $7.03 | $7.03 | $7.03 | $7.03 | $6.75 | 0 |
| 2018-05-02 | $7.03 | $7.03 | $7.03 | $7.03 | $6.75 | 0 |
| 2018-05-01 | $7.03 | $7.03 | $7.03 | $7.03 | $6.75 | 0 |
| 2018-04-30 | $7.03 | $7.03 | $7.03 | $7.03 | $6.75 | 0 |
| 2018-04-27 | $7.03 | $7.03 | $7.03 | $7.03 | $6.75 | 0 |
| 2018-04-26 | $7.03 | $7.03 | $7.03 | $7.03 | $6.75 | 800 |
| 2018-04-25 | $7.27 | $7.27 | $7.27 | $7.27 | $6.97 | 0 |
| 2018-04-24 | $7.27 | $7.27 | $7.27 | $7.27 | $6.97 | 0 |
| 2018-04-23 | $7.27 | $7.27 | $7.27 | $7.27 | $6.97 | 0 |
| 2018-04-20 | $7.27 | $7.27 | $7.27 | $7.27 | $6.97 | 0 |
| 2018-04-19 | $7.27 | $7.27 | $7.27 | $7.27 | $6.97 | 0 |
| 2018-04-18 | $7.27 | $7.27 | $7.27 | $7.27 | $6.97 | 0 |
| 2018-04-17 | $7.27 | $7.27 | $7.27 | $7.27 | $6.97 | 0 |
| 2018-04-16 | $7.27 | $7.27 | $7.27 | $7.27 | $6.98 | 200 |
| 2018-04-13 | $7.15 | $7.15 | $7.15 | $7.15 | $6.86 | 0 |
| 2018-04-12 | $7.19 | $7.19 | $7.15 | $7.15 | $6.86 | 2,726 |
| 2018-04-11 | $7.59 | $7.59 | $7.59 | $7.59 | $7.28 | 0 |
| 2018-04-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.28 | 200 |
| 2018-04-09 | $7.32 | $7.32 | $7.32 | $7.32 | $7.02 | 0 |
| 2018-04-06 | $7.32 | $7.32 | $7.32 | $7.32 | $7.02 | 0 |
| 2018-04-05 | $7.32 | $7.32 | $7.32 | $7.32 | $6.89 | 0 |
| 2018-04-04 | $7.32 | $7.32 | $7.32 | $7.32 | $6.89 | 10,024 |
| 2018-04-03 | $7.32 | $7.32 | $7.32 | $7.32 | $6.89 | 0 |
| 2018-04-02 | $7.32 | $7.32 | $7.32 | $7.32 | $6.89 | 0 |
| 2018-03-29 | $7.32 | $7.32 | $7.32 | $7.32 | $6.89 | 6,200 |
| 2018-03-28 | $7.26 | $7.26 | $7.26 | $7.26 | $6.83 | 317 |
| 2018-03-27 | $7.25 | $7.25 | $7.24 | $7.24 | $6.81 | 902 |
| 2018-03-26 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 1,810 |
| 2018-03-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.06 | 0 |
| 2018-03-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.06 | 0 |
| 2018-03-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.06 | 100 |
| 2018-03-20 | $7.43 | $7.43 | $7.43 | $7.43 | $6.99 | 0 |
| 2018-03-19 | $7.43 | $7.43 | $7.43 | $7.43 | $6.99 | 1,000 |
| 2018-03-16 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-03-15 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-03-14 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-03-13 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-03-12 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-03-09 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 50 |
| 2018-03-08 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-03-07 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-03-06 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-03-05 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-03-02 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-03-01 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-02-28 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 0 |
| 2018-02-27 | $7.40 | $7.40 | $7.40 | $7.40 | $6.96 | 600 |
| 2018-02-26 | $7.33 | $7.33 | $7.33 | $7.33 | $6.89 | 1,559 |
| 2018-02-23 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-22 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-21 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-20 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-16 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-15 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-14 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-13 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-12 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-09 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-08 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 0 |
| 2018-02-07 | $7.15 | $7.15 | $7.15 | $7.15 | $6.73 | 1,227 |
| 2018-02-06 | $7.10 | $7.18 | $7.10 | $7.15 | $6.73 | 1,700 |
| 2018-02-05 | $7.02 | $7.02 | $7.02 | $7.02 | $6.61 | 280 |
| 2018-02-02 | $7.30 | $7.30 | $7.30 | $7.30 | $6.87 | 0 |
| 2018-02-01 | $7.30 | $7.30 | $7.30 | $7.30 | $6.87 | 5,000 |
| 2018-01-31 | $7.25 | $7.25 | $7.25 | $7.25 | $6.82 | 8,030 |
| 2018-01-30 | $7.22 | $7.34 | $7.22 | $7.22 | $6.79 | 2,006 |
| 2018-01-29 | $7.21 | $7.21 | $7.21 | $7.21 | $6.78 | 0 |
| 2018-01-26 | $7.21 | $7.21 | $7.21 | $7.21 | $6.78 | 100 |
| 2018-01-25 | $7.35 | $7.35 | $7.35 | $7.35 | $6.91 | 0 |
| 2018-01-24 | $7.35 | $7.35 | $7.35 | $7.35 | $6.91 | 0 |
| 2018-01-23 | $7.35 | $7.35 | $7.35 | $7.35 | $6.91 | 100 |
| 2018-01-22 | $7.30 | $7.30 | $7.30 | $7.30 | $6.87 | 0 |
| 2018-01-19 | $7.16 | $7.30 | $7.16 | $7.30 | $6.87 | 2,159 |
| 2018-01-18 | $7.23 | $7.23 | $7.23 | $7.23 | $6.80 | 1,367 |
| 2018-01-17 | $7.23 | $7.23 | $7.23 | $7.23 | $6.80 | 0 |
| 2018-01-16 | $7.23 | $7.23 | $7.23 | $7.23 | $6.80 | 0 |
| 2018-01-12 | $7.23 | $7.23 | $7.23 | $7.23 | $6.80 | 0 |
| 2018-01-11 | $7.23 | $7.23 | $7.23 | $7.23 | $6.80 | 2,330 |
| 2018-01-10 | $7.15 | $7.15 | $7.15 | $7.15 | $6.72 | 0 |
| 2018-01-09 | $7.30 | $7.30 | $7.15 | $7.15 | $6.72 | 1,234 |
| 2018-01-08 | $7.32 | $7.32 | $7.32 | $7.32 | $6.89 | 281 |
| 2018-01-05 | $7.08 | $7.25 | $7.08 | $7.25 | $6.82 | 1,406 |
| 2018-01-04 | $7.10 | $7.15 | $7.10 | $7.15 | $6.73 | 2,674 |
| 2018-01-03 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 210 |
| 2018-01-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.37 | 100 |
| 2017-12-29 | $6.72 | $6.72 | $6.72 | $6.72 | $6.32 | 0 |
| 2017-12-28 | $6.72 | $6.72 | $6.72 | $6.72 | $6.32 | 0 |
| 2017-12-27 | $6.72 | $6.72 | $6.72 | $6.72 | $6.32 | 0 |
| 2017-12-26 | $6.72 | $6.72 | $6.72 | $6.72 | $6.32 | 145 |
| 2017-12-22 | $6.62 | $6.62 | $6.62 | $6.62 | $6.23 | 0 |
| 2017-12-21 | $6.78 | $6.78 | $6.62 | $6.62 | $6.23 | 1,172 |
| 2017-12-20 | $6.84 | $6.84 | $6.84 | $6.84 | $6.44 | 0 |
| 2017-12-19 | $6.84 | $6.84 | $6.84 | $6.84 | $6.44 | 400 |
| 2017-12-18 | $6.68 | $6.68 | $6.68 | $6.68 | $6.28 | 0 |
| 2017-12-15 | $6.68 | $6.68 | $6.68 | $6.68 | $6.28 | 191 |
| 2017-12-14 | $6.72 | $6.72 | $6.72 | $6.72 | $6.32 | 1,027 |
| 2017-12-13 | $6.76 | $6.76 | $6.71 | $6.71 | $6.31 | 500 |
| 2017-12-12 | $6.71 | $6.71 | $6.71 | $6.71 | $6.31 | 400 |
| 2017-12-11 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-12-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-12-07 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-12-06 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-12-05 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-12-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-12-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-27 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-24 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-22 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-21 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-20 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-17 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-15 | $6.59 | $6.59 | $6.59 | $6.59 | $6.20 | 0 |
| 2017-11-14 | $6.97 | $6.97 | $6.59 | $6.59 | $6.20 | 200 |
| 2017-11-13 | $6.68 | $6.68 | $6.68 | $6.68 | $6.28 | 0 |
| 2017-11-10 | $6.68 | $6.68 | $6.68 | $6.68 | $6.28 | 0 |
| 2017-11-09 | $6.68 | $6.68 | $6.68 | $6.68 | $6.28 | 0 |
| 2017-11-08 | $6.68 | $6.68 | $6.68 | $6.68 | $6.28 | 0 |
| 2017-11-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.28 | 0 |
| 2017-11-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.28 | 100 |
| 2017-11-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.28 | 245 |
| 2017-11-02 | $7.12 | $7.12 | $7.12 | $7.12 | $6.70 | 0 |
| 2017-11-01 | $7.12 | $7.12 | $7.12 | $7.12 | $6.70 | 0 |
| 2017-10-31 | $7.12 | $7.12 | $7.12 | $7.12 | $6.70 | 0 |
| 2017-10-30 | $7.12 | $7.12 | $7.09 | $7.12 | $6.69 | 1,400 |
| 2017-10-27 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 25 |
| 2017-10-26 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 0 |
| 2017-10-25 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 0 |
| 2017-10-24 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 0 |
| 2017-10-23 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 0 |
| 2017-10-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 0 |
| 2017-10-19 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 0 |
| 2017-10-18 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 0 |
| 2017-10-17 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 0 |
| 2017-10-16 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 100 |
| 2017-10-13 | $7.02 | $7.02 | $7.02 | $7.02 | $6.60 | 0 |
| 2017-10-12 | $7.10 | $7.10 | $7.02 | $7.02 | $6.60 | 8,903 |
| 2017-10-11 | $7.12 | $7.12 | $7.00 | $7.00 | $6.59 | 2,379 |
| 2017-10-10 | $6.98 | $6.98 | $6.93 | $6.93 | $6.52 | 2,300 |
| 2017-10-09 | $6.72 | $6.72 | $6.72 | $6.72 | $6.32 | 7 |
| 2017-10-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.32 | 0 |
| 2017-10-05 | $6.72 | $6.78 | $6.72 | $6.72 | $6.32 | 2,807 |
| 2017-10-04 | $6.94 | $6.94 | $6.94 | $6.94 | $6.53 | 0 |
| 2017-10-03 | $6.94 | $6.94 | $6.94 | $6.94 | $6.53 | 0 |
| 2017-10-02 | $6.94 | $6.94 | $6.94 | $6.94 | $6.53 | 0 |
| 2017-09-29 | $6.94 | $6.94 | $6.94 | $6.94 | $6.53 | 0 |
| 2017-09-28 | $6.94 | $6.94 | $6.94 | $6.94 | $6.53 | 0 |
| 2017-09-27 | $6.94 | $6.94 | $6.94 | $6.94 | $6.53 | 0 |
| 2017-09-26 | $6.94 | $6.94 | $6.94 | $6.94 | $6.53 | 0 |
| 2017-09-25 | $6.94 | $6.94 | $6.94 | $6.94 | $6.53 | 200 |
| 2017-09-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.58 | 0 |
| 2017-09-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.58 | 610 |
| 2017-09-20 | $7.00 | $7.00 | $7.00 | $7.00 | $6.59 | 182 |
| 2017-09-19 | $6.96 | $6.96 | $6.96 | $6.96 | $6.55 | 663 |
| 2017-09-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.59 | 320 |
| 2017-09-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.59 | 1 |
| 2017-09-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.59 | 0 |
| 2017-09-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.59 | 3,800 |
| 2017-09-12 | $6.82 | $6.82 | $6.82 | $6.82 | $6.42 | 25 |
| 2017-09-11 | $6.82 | $6.82 | $6.82 | $6.82 | $6.42 | 123 |
| 2017-09-08 | $7.16 | $7.16 | $7.16 | $7.16 | $6.74 | 0 |
| 2017-09-07 | $7.16 | $7.16 | $7.16 | $7.16 | $6.74 | 100 |
| 2017-09-06 | $7.11 | $7.11 | $7.11 | $7.11 | $6.69 | 0 |
| 2017-09-05 | $7.11 | $7.11 | $7.11 | $7.11 | $6.69 | 0 |
| 2017-09-01 | $7.11 | $7.11 | $7.11 | $7.11 | $6.69 | 249 |
| 2017-08-31 | $6.83 | $6.83 | $6.83 | $6.83 | $6.43 | 0 |
| 2017-08-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.43 | 3,687 |
| 2017-08-29 | $7.10 | $7.10 | $7.10 | $7.10 | $6.68 | 200 |
| 2017-08-28 | $6.84 | $7.00 | $6.75 | $7.00 | $6.59 | 1,300 |
| 2017-08-25 | $6.76 | $6.76 | $6.76 | $6.76 | $6.36 | 0 |
| 2017-08-24 | $6.66 | $6.76 | $6.66 | $6.76 | $6.36 | 725 |
| 2017-08-23 | $6.77 | $6.77 | $6.77 | $6.77 | $6.37 | 0 |
| 2017-08-22 | $6.77 | $6.77 | $6.77 | $6.77 | $6.37 | 0 |
| 2017-08-21 | $6.77 | $6.77 | $6.77 | $6.77 | $6.37 | 0 |
| 2017-08-18 | $6.77 | $6.77 | $6.77 | $6.77 | $6.37 | 0 |
| 2017-08-17 | $6.77 | $6.77 | $6.77 | $6.77 | $6.37 | 0 |
| 2017-08-16 | $6.86 | $7.00 | $6.77 | $6.77 | $6.37 | 805 |
| 2017-08-15 | $7.02 | $7.25 | $7.02 | $7.25 | $6.70 | 220 |
| 2017-08-14 | $7.10 | $7.10 | $7.10 | $7.10 | $6.56 | 0 |
| 2017-08-11 | $7.10 | $7.10 | $7.10 | $7.10 | $6.56 | 500 |
| 2017-08-10 | $7.20 | $7.20 | $7.20 | $7.20 | $6.66 | 0 |
| 2017-08-09 | $7.20 | $7.20 | $7.20 | $7.20 | $6.66 | 0 |
| 2017-08-08 | $7.20 | $7.20 | $7.20 | $7.20 | $6.66 | 0 |
| 2017-08-07 | $7.20 | $7.20 | $7.20 | $7.20 | $6.66 | 0 |
| 2017-08-04 | $7.20 | $7.20 | $7.20 | $7.20 | $6.66 | 400 |
| 2017-08-03 | $7.33 | $7.33 | $7.33 | $7.33 | $6.78 | 0 |
| 2017-08-02 | $7.33 | $7.33 | $7.33 | $7.33 | $6.78 | 0 |
| 2017-08-01 | $7.33 | $7.33 | $7.33 | $7.33 | $6.78 | 0 |
| 2017-07-31 | $7.33 | $7.33 | $7.33 | $7.33 | $6.78 | 0 |
| 2017-07-28 | $7.33 | $7.33 | $7.33 | $7.33 | $6.78 | 0 |
| 2017-07-27 | $7.33 | $7.33 | $7.33 | $7.33 | $6.78 | 200 |
| 2017-07-26 | $7.32 | $7.32 | $7.32 | $7.32 | $6.77 | 200 |
| 2017-07-25 | $7.38 | $7.38 | $7.38 | $7.38 | $6.82 | 50 |
| 2017-07-24 | $7.26 | $7.38 | $7.19 | $7.38 | $6.82 | 1,700 |
| 2017-07-21 | $7.09 | $7.09 | $7.09 | $7.09 | $6.55 | 0 |
| 2017-07-20 | $7.09 | $7.09 | $7.09 | $7.09 | $6.55 | 0 |
| 2017-07-19 | $7.09 | $7.09 | $7.09 | $7.09 | $6.55 | 0 |
| 2017-07-18 | $7.09 | $7.09 | $7.09 | $7.09 | $6.55 | 0 |
| 2017-07-17 | $7.09 | $7.09 | $7.09 | $7.09 | $6.55 | 0 |
| 2017-07-14 | $7.09 | $7.09 | $7.09 | $7.09 | $6.55 | 0 |
| 2017-07-13 | $7.04 | $7.09 | $7.04 | $7.09 | $6.55 | 1,200 |
| 2017-07-12 | $6.97 | $7.30 | $6.97 | $7.30 | $6.75 | 300 |
| 2017-07-11 | $6.95 | $6.97 | $6.95 | $6.97 | $6.44 | 900 |
| 2017-07-10 | $6.86 | $6.86 | $6.86 | $6.86 | $6.34 | 100 |
| 2017-07-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.36 | 600 |
| 2017-07-06 | $6.98 | $6.98 | $6.98 | $6.98 | $6.45 | 0 |
| 2017-07-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.45 | 0 |
| 2017-07-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.45 | 404 |
| 2017-06-30 | $7.24 | $7.24 | $7.24 | $7.24 | $6.69 | 0 |
| 2017-06-29 | $7.24 | $7.24 | $7.24 | $7.24 | $6.69 | 332 |
| 2017-06-28 | $6.88 | $7.24 | $6.88 | $7.24 | $6.69 | 700 |
| 2017-06-27 | $6.99 | $6.99 | $6.99 | $6.99 | $6.46 | 0 |
| 2017-06-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.46 | 0 |
| 2017-06-23 | $6.99 | $6.99 | $6.99 | $6.99 | $6.46 | 0 |
| 2017-06-22 | $6.92 | $6.99 | $6.92 | $6.99 | $6.46 | 900 |
| 2017-06-21 | $6.68 | $6.68 | $6.68 | $6.68 | $6.18 | 0 |
| 2017-06-20 | $6.68 | $6.68 | $6.68 | $6.68 | $6.18 | 0 |
| 2017-06-19 | $6.68 | $6.68 | $6.68 | $6.68 | $6.18 | 100 |
| 2017-06-16 | $6.68 | $6.68 | $6.68 | $6.68 | $6.18 | 0 |
| 2017-06-15 | $6.68 | $6.68 | $6.68 | $6.68 | $6.18 | 0 |
| 2017-06-14 | $6.69 | $6.69 | $6.68 | $6.68 | $6.18 | 600 |
| 2017-06-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.06 | 212 |
| 2017-06-12 | $6.29 | $6.29 | $6.29 | $6.29 | $5.82 | 170 |
| 2017-06-09 | $6.37 | $6.37 | $6.35 | $6.35 | $5.87 | 757 |
| 2017-06-08 | $6.31 | $6.31 | $6.31 | $6.31 | $5.83 | 0 |
| 2017-06-07 | $6.31 | $6.31 | $6.31 | $6.31 | $5.83 | 7,000 |
| 2017-06-06 | $6.20 | $6.20 | $6.20 | $6.20 | $5.73 | 0 |
| 2017-06-05 | $6.20 | $6.20 | $6.20 | $6.20 | $5.73 | 0 |
| 2017-06-02 | $6.20 | $6.20 | $6.20 | $6.20 | $5.73 | 0 |
| 2017-06-01 | $6.20 | $6.20 | $6.20 | $6.20 | $5.73 | 0 |
| 2017-05-31 | $6.20 | $6.20 | $6.20 | $6.20 | $5.73 | 564 |
| 2017-05-30 | $6.35 | $6.35 | $6.35 | $6.35 | $5.87 | 0 |
| 2017-05-26 | $6.35 | $6.35 | $6.35 | $6.35 | $5.87 | 0 |
| 2017-05-25 | $6.35 | $6.35 | $6.35 | $6.35 | $5.87 | 300 |
| 2017-05-24 | $6.23 | $6.23 | $6.23 | $6.23 | $5.76 | 1,255 |
| 2017-05-23 | $6.43 | $6.43 | $6.43 | $6.43 | $5.94 | 400 |
| 2017-05-22 | $6.26 | $6.26 | $6.26 | $6.26 | $5.79 | 0 |
| 2017-05-19 | $6.26 | $6.26 | $6.26 | $6.26 | $5.79 | 0 |
| 2017-05-18 | $6.25 | $6.26 | $6.25 | $6.26 | $5.79 | 309 |
| 2017-05-17 | $6.25 | $6.25 | $6.25 | $6.25 | $5.78 | 0 |
| 2017-05-16 | $6.24 | $6.25 | $6.24 | $6.25 | $5.78 | 2,907 |
| 2017-05-15 | $6.23 | $6.23 | $6.23 | $6.23 | $5.76 | 0 |
| 2017-05-12 | $6.23 | $6.23 | $6.23 | $6.23 | $5.76 | 0 |
| 2017-05-11 | $6.23 | $6.23 | $6.23 | $6.23 | $5.76 | 400 |
| 2017-05-10 | $6.34 | $6.34 | $6.34 | $6.34 | $5.86 | 0 |
| 2017-05-09 | $6.34 | $6.34 | $6.34 | $6.34 | $5.86 | 426 |
| 2017-05-08 | $6.35 | $6.35 | $6.35 | $6.35 | $5.87 | 0 |
| 2017-05-05 | $6.35 | $6.35 | $6.35 | $6.35 | $5.87 | 0 |
| 2017-05-04 | $6.35 | $6.35 | $6.35 | $6.35 | $5.87 | 0 |
| 2017-05-03 | $6.35 | $6.35 | $6.35 | $6.35 | $5.87 | 0 |
| 2017-05-02 | $6.35 | $6.35 | $6.35 | $6.35 | $5.70 | 300 |
| 2017-05-01 | $6.35 | $6.35 | $6.35 | $6.35 | $5.70 | 0 |
| 2017-04-28 | $6.35 | $6.35 | $6.35 | $6.35 | $5.70 | 0 |
| 2017-04-27 | $6.35 | $6.35 | $6.35 | $6.35 | $5.70 | 0 |
| 2017-04-26 | $6.35 | $6.35 | $6.35 | $6.35 | $5.70 | 0 |
| 2017-04-25 | $6.35 | $6.35 | $6.35 | $6.35 | $5.70 | 0 |
| 2017-04-24 | $6.35 | $6.35 | $6.35 | $6.35 | $5.70 | 0 |
| 2017-04-21 | $6.35 | $6.35 | $6.35 | $6.35 | $5.70 | 300 |
| 2017-04-20 | $6.12 | $6.12 | $6.12 | $6.12 | $5.49 | 0 |
| 2017-04-19 | $6.12 | $6.12 | $6.12 | $6.12 | $5.49 | 0 |
| 2017-04-18 | $6.12 | $6.12 | $6.12 | $6.12 | $5.49 | 725 |
| 2017-04-17 | $6.18 | $6.18 | $6.14 | $6.14 | $5.51 | 6,110 |
| 2017-04-13 | $6.27 | $6.27 | $6.27 | $6.27 | $5.63 | 0 |
| 2017-04-12 | $6.27 | $6.27 | $6.27 | $6.27 | $5.63 | 0 |
| 2017-04-11 | $6.27 | $6.27 | $6.27 | $6.27 | $5.63 | 0 |
| 2017-04-10 | $6.27 | $6.27 | $6.27 | $6.27 | $5.63 | 0 |
| 2017-04-07 | $6.27 | $6.27 | $6.27 | $6.27 | $5.62 | 300 |
| 2017-04-06 | $6.48 | $6.48 | $6.48 | $6.48 | $5.82 | 0 |
| 2017-04-05 | $6.48 | $6.48 | $6.48 | $6.48 | $5.69 | 0 |
| 2017-04-04 | $6.48 | $6.48 | $6.48 | $6.48 | $5.69 | 0 |
| 2017-04-03 | $6.48 | $6.48 | $6.48 | $6.48 | $5.69 | 0 |
| 2017-03-31 | $6.48 | $6.48 | $6.48 | $6.48 | $5.69 | 0 |
| 2017-03-30 | $6.48 | $6.48 | $6.48 | $6.48 | $5.69 | 300 |
| 2017-03-29 | $6.54 | $6.54 | $6.54 | $6.54 | $5.74 | 0 |
| 2017-03-28 | $6.54 | $6.54 | $6.54 | $6.54 | $5.74 | 0 |
| 2017-03-27 | $6.54 | $6.54 | $6.54 | $6.54 | $5.74 | 0 |
| 2017-03-24 | $6.54 | $6.54 | $6.54 | $6.54 | $5.74 | 200 |
| 2017-03-23 | $6.28 | $6.28 | $6.27 | $6.27 | $5.50 | 400 |
| 2017-03-22 | $6.23 | $6.23 | $6.23 | $6.23 | $5.47 | 2,000 |
| 2017-03-21 | $6.28 | $6.28 | $6.28 | $6.28 | $5.51 | 200 |
| 2017-03-20 | $6.15 | $6.15 | $6.15 | $6.15 | $5.40 | 0 |
| 2017-03-17 | $6.15 | $6.15 | $6.15 | $6.15 | $5.40 | 0 |
| 2017-03-16 | $6.15 | $6.15 | $6.15 | $6.15 | $5.40 | 0 |
| 2017-03-15 | $6.15 | $6.15 | $6.15 | $6.15 | $5.40 | 0 |
| 2017-03-14 | $6.15 | $6.15 | $6.15 | $6.15 | $5.40 | 0 |
| 2017-03-13 | $6.15 | $6.15 | $6.15 | $6.15 | $5.40 | 0 |
| 2017-03-10 | $6.15 | $6.15 | $6.15 | $6.15 | $5.40 | 0 |
| 2017-03-09 | $6.15 | $6.15 | $6.15 | $6.15 | $5.40 | 100 |
| 2017-03-08 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 0 |
| 2017-03-07 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 0 |
| 2017-03-06 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 0 |
| 2017-03-03 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 0 |
| 2017-03-02 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 0 |
| 2017-03-01 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 0 |
| 2017-02-28 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 0 |
| 2017-02-27 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 0 |
| 2017-02-24 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 0 |
| 2017-02-23 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 0 |
| 2017-02-22 | $6.20 | $6.20 | $6.20 | $6.20 | $5.44 | 1,700 |
| 2017-02-21 | $6.18 | $6.18 | $6.18 | $6.18 | $5.42 | 0 |
| 2017-02-17 | $6.18 | $6.18 | $6.18 | $6.18 | $5.42 | 0 |
| 2017-02-16 | $6.18 | $6.18 | $6.18 | $6.18 | $5.42 | 0 |
| 2017-02-15 | $6.18 | $6.18 | $6.18 | $6.18 | $5.42 | 1,000 |
| 2017-02-14 | $6.30 | $6.30 | $6.30 | $6.30 | $5.53 | 1,500 |
| 2017-02-13 | $6.35 | $6.45 | $6.35 | $6.45 | $5.66 | 300 |
| 2017-02-10 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-02-09 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-02-08 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-02-07 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-02-06 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-02-03 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-02-02 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-02-01 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-01-31 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 25 |
| 2017-01-30 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-01-27 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 25 |
| 2017-01-26 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-01-25 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-01-24 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 275 |
| 2017-01-23 | $6.02 | $6.02 | $6.02 | $6.02 | $5.28 | 200 |
| 2017-01-20 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-01-19 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-01-18 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-01-17 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 0 |
| 2017-01-13 | $6.03 | $6.03 | $6.03 | $6.03 | $5.29 | 155 |
| 2017-01-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.02 | 0 |
| 2017-01-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.02 | 0 |
| 2017-01-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.02 | 500 |
| 2017-01-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.02 | 1,936 |
| 2017-01-06 | $5.71 | $5.71 | $5.71 | $5.71 | $5.01 | 271 |
| 2017-01-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.02 | 0 |
| 2017-01-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.02 | 263 |
| 2017-01-03 | $5.71 | $5.71 | $5.69 | $5.69 | $4.99 | 1,690 |
| 2016-12-30 | $5.71 | $5.71 | $5.71 | $5.71 | $5.01 | 177 |
| 2016-12-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.00 | 650 |
| 2016-12-28 | $5.58 | $5.58 | $5.58 | $5.58 | $4.90 | 30 |
| 2016-12-27 | $5.58 | $5.58 | $5.58 | $5.58 | $4.90 | 0 |
| 2016-12-23 | $5.58 | $5.58 | $5.58 | $5.58 | $4.90 | 0 |
| 2016-12-22 | $5.58 | $5.58 | $5.58 | $5.58 | $4.90 | 0 |
| 2016-12-21 | $5.58 | $5.58 | $5.58 | $5.58 | $4.90 | 0 |
| 2016-12-20 | $5.58 | $5.58 | $5.58 | $5.58 | $4.90 | 3,700 |
| 2016-12-19 | $5.65 | $5.65 | $5.65 | $5.65 | $4.96 | 0 |
| 2016-12-16 | $5.72 | $5.72 | $5.65 | $5.65 | $4.96 | 605 |
| 2016-12-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.05 | 200 |
| 2016-12-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.06 | 200 |
| 2016-12-13 | $5.76 | $5.79 | $5.76 | $5.79 | $5.08 | 603 |
| 2016-12-12 | $5.74 | $5.80 | $5.73 | $5.79 | $5.08 | 3,556 |
| 2016-12-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.13 | 0 |
| 2016-12-08 | $5.82 | $5.85 | $5.82 | $5.85 | $5.13 | 4,392 |
| 2016-12-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.06 | 0 |
| 2016-12-06 | $5.74 | $5.76 | $5.74 | $5.76 | $5.06 | 2,375 |
| 2016-12-05 | $5.75 | $5.78 | $5.75 | $5.78 | $5.07 | 1,452 |
| 2016-12-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.04 | 910 |
| 2016-12-01 | $5.80 | $5.80 | $5.78 | $5.78 | $5.07 | 640 |
| 2016-11-30 | $6.06 | $6.06 | $6.06 | $6.06 | $5.32 | 0 |
| 2016-11-29 | $6.06 | $6.06 | $6.06 | $6.06 | $5.32 | 0 |
| 2016-11-28 | $6.06 | $6.06 | $6.06 | $6.06 | $5.32 | 0 |
| 2016-11-25 | $6.06 | $6.06 | $6.06 | $6.06 | $5.32 | 0 |
| 2016-11-23 | $6.06 | $6.06 | $6.06 | $6.06 | $5.32 | 0 |
| 2016-11-22 | $6.06 | $6.06 | $6.06 | $6.06 | $5.32 | 200 |
| 2016-11-21 | $6.31 | $6.31 | $6.31 | $6.31 | $5.54 | 200 |
| 2016-11-18 | $6.30 | $6.30 | $6.30 | $6.30 | $5.53 | 100 |
| 2016-11-17 | $6.33 | $6.33 | $6.33 | $6.33 | $5.56 | 0 |
| 2016-11-16 | $6.33 | $6.33 | $6.33 | $6.33 | $5.56 | 0 |
| 2016-11-15 | $6.33 | $6.33 | $6.33 | $6.33 | $5.56 | 115 |
| 2016-11-14 | $6.10 | $6.21 | $6.10 | $6.21 | $5.45 | 787 |
| 2016-11-11 | $6.27 | $6.27 | $6.27 | $6.27 | $5.50 | 0 |
| 2016-11-10 | $6.27 | $6.27 | $6.27 | $6.27 | $5.50 | 0 |
| 2016-11-09 | $6.27 | $6.27 | $6.27 | $6.27 | $5.50 | 0 |
| 2016-11-08 | $6.27 | $6.27 | $6.27 | $6.27 | $5.50 | 0 |
| 2016-11-07 | $6.27 | $6.27 | $6.27 | $6.27 | $5.50 | 0 |
| 2016-11-04 | $6.27 | $6.27 | $6.27 | $6.27 | $5.50 | 291 |
| 2016-11-03 | $6.52 | $6.52 | $6.52 | $6.52 | $5.72 | 125 |
| 2016-11-02 | $6.27 | $6.27 | $6.27 | $6.27 | $5.50 | 272 |
| 2016-11-01 | $6.57 | $6.60 | $6.57 | $6.60 | $5.79 | 1,113 |
| 2016-10-31 | $6.57 | $6.57 | $6.57 | $6.57 | $5.77 | 2,207 |
| 2016-10-28 | $6.47 | $6.47 | $6.47 | $6.47 | $5.68 | 100 |
| 2016-10-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.11 | 1,513 |
| 2016-10-26 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2016-10-25 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2016-10-24 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2016-10-21 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 100 |
| 2016-10-20 | $6.61 | $6.61 | $6.61 | $6.61 | $5.80 | 13 |
| 2016-10-19 | $6.61 | $6.61 | $6.61 | $6.61 | $5.80 | 2,931 |
| 2016-10-18 | $6.51 | $6.51 | $6.51 | $6.51 | $5.71 | 500 |
| 2016-10-17 | $6.63 | $6.63 | $6.63 | $6.63 | $5.82 | 543 |
| 2016-10-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.27 | 0 |
| 2016-10-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.27 | 0 |
| 2016-10-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.27 | 112 |
| 2016-10-11 | $6.19 | $6.19 | $6.18 | $6.18 | $5.42 | 1,200 |
| 2016-10-10 | $6.32 | $6.32 | $6.32 | $6.32 | $5.55 | 1,500 |
| 2016-10-07 | $6.57 | $6.57 | $6.57 | $6.57 | $5.77 | 0 |
| 2016-10-06 | $6.57 | $6.57 | $6.57 | $6.57 | $5.77 | 0 |
| 2016-10-05 | $6.57 | $6.57 | $6.57 | $6.57 | $5.77 | 0 |
| 2016-10-04 | $6.57 | $6.57 | $6.57 | $6.57 | $5.77 | 719 |
| 2016-10-03 | $6.57 | $6.57 | $6.57 | $6.57 | $5.77 | 0 |
| 2016-09-30 | $6.49 | $6.57 | $6.49 | $6.57 | $5.77 | 3,005 |
| 2016-09-29 | $6.29 | $6.29 | $6.29 | $6.29 | $5.52 | 0 |
| 2016-09-28 | $6.29 | $6.29 | $6.29 | $6.29 | $5.52 | 0 |
| 2016-09-27 | $6.28 | $6.30 | $6.28 | $6.29 | $5.52 | 1,948 |
| 2016-09-26 | $6.23 | $6.23 | $6.23 | $6.23 | $5.47 | 600 |
| 2016-09-23 | $6.21 | $6.21 | $6.21 | $6.21 | $5.45 | 0 |
| 2016-09-22 | $6.21 | $6.21 | $6.21 | $6.21 | $5.45 | 0 |
| 2016-09-21 | $6.21 | $6.21 | $6.21 | $6.21 | $5.45 | 0 |
| 2016-09-20 | $6.21 | $6.21 | $6.21 | $6.21 | $5.45 | 0 |
| 2016-09-19 | $6.21 | $6.21 | $6.21 | $6.21 | $5.45 | 1 |
| 2016-09-16 | $6.21 | $6.21 | $6.21 | $6.21 | $5.45 | 470 |
| 2016-09-15 | $6.43 | $6.43 | $6.43 | $6.43 | $5.64 | 48 |
| 2016-09-14 | $6.43 | $6.43 | $6.43 | $6.43 | $5.64 | 0 |
| 2016-09-13 | $6.43 | $6.43 | $6.43 | $6.43 | $5.64 | 0 |
| 2016-09-12 | $6.43 | $6.43 | $6.43 | $6.43 | $5.46 | 0 |
| 2016-09-09 | $6.43 | $6.43 | $6.43 | $6.43 | $5.46 | 0 |
| 2016-09-08 | $6.44 | $6.44 | $6.43 | $6.43 | $5.46 | 485 |
| 2016-09-07 | $6.83 | $6.83 | $6.83 | $6.83 | $5.80 | 0 |
| 2016-09-06 | $6.83 | $6.83 | $6.83 | $6.83 | $5.80 | 0 |
| 2016-09-02 | $6.83 | $6.83 | $6.83 | $6.83 | $5.80 | 0 |
| 2016-09-01 | $6.83 | $6.83 | $6.83 | $6.83 | $5.80 | 0 |
| 2016-08-31 | $6.83 | $6.83 | $6.83 | $6.83 | $5.80 | 1,800 |
| 2016-08-30 | $6.83 | $6.83 | $6.83 | $6.83 | $5.80 | 3,095 |
| 2016-08-29 | $6.80 | $6.80 | $6.80 | $6.80 | $5.77 | 5,756 |
| 2016-08-26 | $6.80 | $6.99 | $6.80 | $6.80 | $5.77 | 3,834 |
| 2016-08-25 | $6.94 | $6.96 | $6.94 | $6.96 | $5.91 | 1,297 |
| 2016-08-24 | $7.06 | $7.07 | $7.05 | $7.07 | $6.00 | 1,000 |
| 2016-08-23 | $6.82 | $6.82 | $6.82 | $6.82 | $5.79 | 668 |
| 2016-08-22 | $6.92 | $6.92 | $6.92 | $6.92 | $5.87 | 202 |
| 2016-08-18 | $7.37 | $7.37 | $7.37 | $7.37 | $6.09 | 2,530 |
| 2016-08-17 | $7.55 | $7.55 | $7.55 | $7.55 | $6.23 | 0 |
| 2016-08-16 | $7.55 | $7.55 | $7.55 | $7.55 | $6.23 | 0 |
| 2016-08-15 | $7.55 | $7.55 | $7.55 | $7.55 | $6.23 | 0 |
| 2016-08-12 | $7.29 | $7.57 | $7.29 | $7.55 | $6.23 | 1,442 |
| 2016-08-11 | $7.15 | $7.15 | $7.15 | $7.15 | $5.90 | 300 |
| 2016-08-10 | $7.00 | $7.00 | $7.00 | $7.00 | $5.78 | 0 |
| 2016-08-09 | $7.00 | $7.00 | $7.00 | $7.00 | $5.78 | 0 |
| 2016-08-08 | $7.00 | $7.00 | $7.00 | $7.00 | $5.78 | 300 |
| 2016-08-05 | $6.90 | $6.90 | $6.90 | $6.90 | $5.70 | 3,485 |
| 2016-08-04 | $6.99 | $6.99 | $6.99 | $6.99 | $5.77 | 0 |
| 2016-08-03 | $6.99 | $6.99 | $6.99 | $6.99 | $5.77 | 0 |
| 2016-08-02 | $6.99 | $6.99 | $6.99 | $6.99 | $5.77 | 100 |
| 2016-08-01 | $7.21 | $7.21 | $7.21 | $7.21 | $5.95 | 100 |
| 2016-07-29 | $6.56 | $6.56 | $6.56 | $6.56 | $5.42 | 0 |
| 2016-07-28 | $6.56 | $6.56 | $6.56 | $6.56 | $5.42 | 0 |
| 2016-07-27 | $6.56 | $6.56 | $6.56 | $6.56 | $5.42 | 0 |
| 2016-07-26 | $6.56 | $6.56 | $6.56 | $6.56 | $5.42 | 0 |
| 2016-07-25 | $6.56 | $6.56 | $6.56 | $6.56 | $5.42 | 0 |
| 2016-07-22 | $6.56 | $6.56 | $6.56 | $6.56 | $5.42 | 0 |
| 2016-07-21 | $6.56 | $6.56 | $6.56 | $6.56 | $5.42 | 0 |
| 2016-07-20 | $6.56 | $6.56 | $6.56 | $6.56 | $5.42 | 0 |
| 2016-07-19 | $6.56 | $6.56 | $6.56 | $6.56 | $5.42 | 600 |
| 2016-07-18 | $6.34 | $6.34 | $6.34 | $6.34 | $5.23 | 0 |
| 2016-07-15 | $6.34 | $6.34 | $6.34 | $6.34 | $5.23 | 470 |
| 2016-07-14 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-07-13 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-07-12 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-07-11 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-07-08 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-07-07 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-07-06 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-07-05 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-07-01 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-06-30 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 90 |
| 2016-06-29 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-06-28 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-06-27 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-06-24 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 0 |
| 2016-06-23 | $6.02 | $6.02 | $6.02 | $6.02 | $4.97 | 1,102 |
| 2016-06-22 | $6.11 | $6.11 | $6.03 | $6.03 | $4.98 | 1,379 |
| 2016-06-21 | $6.20 | $6.20 | $6.20 | $6.20 | $5.12 | 0 |
| 2016-06-20 | $6.20 | $6.20 | $6.20 | $6.20 | $5.12 | 0 |
| 2016-06-16 | $6.20 | $6.20 | $6.20 | $6.20 | $5.12 | 0 |
| 2016-06-15 | $6.20 | $6.20 | $6.20 | $6.20 | $5.12 | 0 |
| 2016-06-14 | $6.20 | $6.20 | $6.20 | $6.20 | $5.12 | 5,022 |
| 2016-06-13 | $6.20 | $6.20 | $6.13 | $6.13 | $5.06 | 0 |
| 2016-06-10 | $6.13 | $6.13 | $6.13 | $6.13 | $5.06 | 0 |
| 2016-06-09 | $6.13 | $6.13 | $6.13 | $6.13 | $5.06 | 870 |
| 2016-06-08 | $6.05 | $6.05 | $6.05 | $6.05 | $5.00 | 0 |
| 2016-06-07 | $6.05 | $6.05 | $6.05 | $6.05 | $5.00 | 0 |
| 2016-06-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.00 | 0 |
| 2016-06-03 | $6.05 | $6.05 | $6.05 | $6.05 | $5.00 | 0 |
| 2016-06-02 | $6.05 | $6.05 | $6.05 | $6.05 | $5.00 | 0 |
| 2016-06-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.00 | 0 |
| 2016-05-31 | $6.05 | $6.05 | $6.05 | $6.05 | $5.00 | 100 |
| 2016-05-27 | $5.66 | $5.66 | $5.66 | $5.66 | $4.67 | 0 |
| 2016-05-26 | $5.66 | $5.66 | $5.66 | $5.66 | $4.67 | 0 |
| 2016-05-25 | $5.66 | $5.66 | $5.66 | $5.66 | $4.67 | 100 |
| 2016-05-24 | $5.98 | $5.98 | $5.98 | $5.98 | $4.94 | 0 |
| 2016-05-23 | $5.98 | $5.98 | $5.98 | $5.98 | $4.94 | 0 |
| 2016-05-20 | $5.98 | $5.98 | $5.98 | $5.98 | $4.94 | 0 |
| 2016-05-19 | $5.98 | $5.98 | $5.98 | $5.98 | $4.94 | 558 |
| 2016-05-18 | $5.80 | $5.80 | $5.80 | $5.80 | $4.79 | 0 |
| 2016-05-17 | $5.80 | $5.80 | $5.80 | $5.80 | $4.79 | 0 |
| 2016-05-16 | $5.80 | $5.80 | $5.80 | $5.80 | $4.79 | 100 |
| 2016-05-13 | $5.80 | $5.93 | $5.80 | $5.80 | $4.79 | 871 |
| 2016-05-12 | $5.99 | $5.99 | $5.99 | $5.99 | $4.95 | 0 |
| 2016-05-11 | $5.99 | $5.99 | $5.99 | $5.99 | $4.95 | 0 |
| 2016-05-10 | $5.99 | $5.99 | $5.99 | $5.99 | $4.95 | 17 |
| 2016-05-09 | $5.99 | $5.99 | $5.99 | $5.99 | $4.95 | 883 |
| 2016-05-06 | $6.19 | $6.19 | $6.19 | $6.19 | $5.11 | 1,000 |
| 2016-05-05 | $6.28 | $6.28 | $6.28 | $6.28 | $5.18 | 0 |
| 2016-05-04 | $6.38 | $6.38 | $6.28 | $6.28 | $5.18 | 3,712 |
| 2016-05-03 | $6.37 | $6.37 | $6.37 | $6.37 | $5.26 | 100 |
| 2016-05-02 | $6.22 | $6.22 | $6.22 | $6.22 | $5.14 | 0 |
| 2016-04-29 | $6.22 | $6.22 | $6.22 | $6.22 | $4.94 | 1,452 |
| 2016-04-28 | $6.20 | $6.20 | $6.20 | $6.20 | $4.92 | 0 |
| 2016-04-27 | $6.20 | $6.20 | $6.20 | $6.20 | $4.92 | 0 |
| 2016-04-26 | $6.20 | $6.20 | $6.20 | $6.20 | $4.92 | 0 |
| 2016-04-25 | $6.20 | $6.20 | $6.20 | $6.20 | $4.92 | 0 |
| 2016-04-22 | $6.00 | $6.20 | $6.00 | $6.20 | $4.92 | 1,230 |
| 2016-04-21 | $6.38 | $6.38 | $6.38 | $6.38 | $5.06 | 484 |
| 2016-04-20 | $6.19 | $6.19 | $6.19 | $6.19 | $4.91 | 0 |
| 2016-04-19 | $6.19 | $6.19 | $6.19 | $6.19 | $4.91 | 0 |
| 2016-04-18 | $6.19 | $6.19 | $6.19 | $6.19 | $4.91 | 0 |
| 2016-04-15 | $6.19 | $6.19 | $6.19 | $6.19 | $4.91 | 100 |
| 2016-04-14 | $6.37 | $6.37 | $6.36 | $6.36 | $5.05 | 9,980 |
| 2016-04-13 | $6.39 | $6.39 | $6.39 | $6.39 | $5.07 | 0 |
| 2016-04-12 | $6.39 | $6.39 | $6.39 | $6.39 | $5.07 | 1,100 |
| 2016-04-11 | $6.27 | $6.27 | $6.27 | $6.27 | $4.98 | 100 |
| 2016-04-08 | $6.13 | $6.13 | $6.13 | $6.13 | $4.87 | 0 |
| 2016-04-07 | $6.37 | $6.37 | $6.04 | $6.13 | $4.87 | 475 |
| 2016-04-06 | $6.42 | $6.60 | $6.42 | $6.60 | $5.24 | 900 |
| 2016-04-05 | $6.93 | $6.93 | $6.93 | $6.93 | $5.50 | 0 |
| 2016-04-04 | $6.93 | $6.93 | $6.93 | $6.93 | $5.50 | 305 |
| 2016-04-01 | $7.27 | $7.27 | $7.27 | $7.27 | $5.58 | 0 |
| 2016-03-31 | $7.27 | $7.27 | $7.27 | $7.27 | $5.58 | 0 |
| 2016-03-30 | $7.27 | $7.27 | $7.27 | $7.27 | $5.58 | 634 |
| 2016-03-29 | $7.04 | $7.04 | $7.04 | $7.04 | $5.40 | 0 |
| 2016-03-28 | $7.04 | $7.04 | $7.04 | $7.04 | $5.40 | 1,133 |
| 2016-03-24 | $7.04 | $7.04 | $7.04 | $7.04 | $5.40 | 100 |
| 2016-03-23 | $7.21 | $7.21 | $7.21 | $7.21 | $5.54 | 0 |
| 2016-03-22 | $7.19 | $7.21 | $7.17 | $7.21 | $5.54 | 2,500 |
| 2016-03-21 | $6.75 | $6.75 | $6.65 | $6.65 | $5.11 | 14,884 |
| 2016-03-18 | $6.83 | $6.83 | $6.83 | $6.83 | $5.24 | 0 |
| 2016-03-17 | $6.83 | $6.83 | $6.81 | $6.83 | $5.24 | 5,000 |
| 2016-03-16 | $7.06 | $7.06 | $7.06 | $7.06 | $5.42 | 0 |
| 2016-03-15 | $7.06 | $7.06 | $7.06 | $7.06 | $5.42 | 50 |
| 2016-03-14 | $7.06 | $7.06 | $7.06 | $7.06 | $5.42 | 0 |
| 2016-03-11 | $7.06 | $7.06 | $7.06 | $7.06 | $5.42 | 0 |
| 2016-03-10 | $7.06 | $7.06 | $7.06 | $7.06 | $5.42 | 0 |
| 2016-03-09 | $7.06 | $7.06 | $7.06 | $7.06 | $5.42 | 2,000 |
| 2016-03-08 | $7.44 | $7.45 | $7.44 | $7.45 | $5.72 | 630 |
| 2016-03-07 | $7.56 | $7.56 | $7.56 | $7.56 | $5.80 | 100 |
| 2016-03-04 | $7.33 | $7.33 | $7.33 | $7.33 | $5.63 | 100 |
| 2016-03-03 | $7.35 | $7.35 | $7.35 | $7.35 | $5.64 | 0 |
| 2016-03-02 | $7.35 | $7.35 | $7.35 | $7.35 | $5.64 | 1,630 |
| 2016-03-01 | $7.09 | $7.60 | $7.09 | $7.35 | $5.64 | 3,250 |
| 2016-02-29 | $6.40 | $6.40 | $6.40 | $6.40 | $4.91 | 0 |
| 2016-02-26 | $6.40 | $6.40 | $6.40 | $6.40 | $4.91 | 0 |
| 2016-02-25 | $6.40 | $6.40 | $6.40 | $6.40 | $4.91 | 0 |
| 2016-02-24 | $6.40 | $6.65 | $6.40 | $6.40 | $4.91 | 4,702 |
| 2016-02-23 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 0 |
| 2016-02-22 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 0 |
| 2016-02-19 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 0 |
| 2016-02-18 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 0 |
| 2016-02-17 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 0 |
| 2016-02-16 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 0 |
| 2016-02-12 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 0 |
| 2016-02-11 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 0 |
| 2016-02-10 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 100 |
| 2016-02-09 | $6.43 | $6.68 | $6.43 | $6.68 | $5.13 | 1,111 |
| 2016-02-08 | $6.28 | $6.29 | $6.28 | $6.29 | $4.83 | 724 |
| 2016-02-05 | $6.29 | $6.29 | $6.29 | $6.29 | $4.83 | 0 |
| 2016-02-04 | $6.29 | $6.29 | $6.29 | $6.29 | $4.83 | 325 |
| 2016-02-03 | $6.25 | $6.31 | $6.25 | $6.28 | $4.82 | 2,575 |
| 2016-02-02 | $6.65 | $6.65 | $6.65 | $6.65 | $5.11 | 2,165 |
| 2016-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $4.35 | 0 |
| 2016-01-29 | $5.67 | $5.67 | $5.67 | $5.67 | $4.35 | 0 |
| 2016-01-28 | $5.67 | $5.67 | $5.67 | $5.67 | $4.35 | 0 |
| 2016-01-27 | $5.67 | $5.67 | $5.67 | $5.67 | $4.35 | 0 |
| 2016-01-26 | $5.67 | $5.67 | $5.67 | $5.67 | $4.35 | 0 |
| 2016-01-25 | $5.67 | $5.67 | $5.67 | $5.67 | $4.35 | 0 |
| 2016-01-22 | $5.67 | $5.67 | $5.67 | $5.67 | $4.35 | 0 |
| 2016-01-21 | $5.67 | $5.67 | $5.67 | $5.67 | $4.35 | 0 |
| 2016-01-20 | $5.66 | $5.67 | $5.66 | $5.67 | $4.35 | 1,180 |
| 2016-01-19 | $5.91 | $5.91 | $5.91 | $5.91 | $4.54 | 200 |
| 2016-01-15 | $5.61 | $5.61 | $5.61 | $5.61 | $4.31 | 0 |
| 2016-01-14 | $5.61 | $5.61 | $5.61 | $5.61 | $4.31 | 0 |
| 2016-01-13 | $5.61 | $5.61 | $5.61 | $5.61 | $4.31 | 1,800 |
| 2016-01-12 | $5.57 | $5.57 | $5.57 | $5.57 | $4.28 | 0 |
| 2016-01-11 | $5.57 | $5.57 | $5.57 | $5.57 | $4.28 | 374 |
| 2016-01-08 | $5.45 | $5.45 | $5.45 | $5.45 | $4.18 | 0 |
| 2016-01-07 | $5.45 | $5.45 | $5.45 | $5.45 | $4.18 | 634 |
| 2016-01-06 | $5.49 | $5.49 | $5.49 | $5.49 | $4.22 | 0 |
| 2016-01-05 | $5.49 | $5.49 | $5.49 | $5.49 | $4.22 | 100 |
| 2016-01-04 | $5.73 | $5.73 | $5.73 | $5.73 | $4.40 | 100 |
| 2015-12-31 | $5.80 | $5.80 | $5.80 | $5.80 | $4.45 | 0 |
| 2015-12-30 | $5.80 | $5.80 | $5.80 | $5.80 | $4.45 | 0 |
| 2015-12-29 | $5.80 | $5.80 | $5.80 | $5.80 | $4.45 | 40 |
| 2015-12-28 | $5.80 | $5.80 | $5.80 | $5.80 | $4.45 | 200 |
| 2015-12-24 | $5.93 | $5.93 | $5.93 | $5.93 | $4.55 | 0 |
| 2015-12-23 | $5.93 | $5.93 | $5.93 | $5.93 | $4.55 | 0 |
| 2015-12-22 | $5.93 | $5.93 | $5.93 | $5.93 | $4.55 | 207 |
| 2015-12-21 | $5.46 | $5.46 | $5.46 | $5.46 | $4.19 | 156 |
| 2015-12-18 | $7.17 | $7.17 | $7.17 | $7.17 | $5.51 | 2,667 |
| 2015-12-17 | $7.17 | $7.17 | $6.88 | $7.17 | $5.51 | 2,667 |
| 2015-12-16 | $7.49 | $7.49 | $7.49 | $7.49 | $5.75 | 0 |
| 2015-12-15 | $7.49 | $7.49 | $7.49 | $7.49 | $5.75 | 1,611 |
| 2015-12-14 | $7.13 | $7.13 | $6.70 | $6.70 | $5.14 | 3,023 |
| 2015-12-11 | $7.30 | $7.30 | $7.30 | $7.30 | $5.61 | 100 |
| 2015-12-10 | $7.95 | $7.95 | $7.95 | $7.95 | $6.10 | 0 |
| 2015-12-09 | $7.95 | $7.95 | $7.95 | $7.95 | $6.10 | 0 |
| 2015-12-08 | $7.95 | $7.95 | $7.95 | $7.95 | $6.10 | 2,209 |
| 2015-12-07 | $7.94 | $7.95 | $7.94 | $7.95 | $6.10 | 2,209 |
| 2015-12-04 | $7.71 | $7.71 | $7.71 | $7.71 | $5.92 | 0 |
| 2015-12-03 | $7.71 | $7.71 | $7.71 | $7.71 | $5.92 | 0 |
| 2015-12-02 | $7.71 | $7.71 | $7.71 | $7.71 | $5.92 | 0 |
| 2015-12-01 | $7.71 | $7.71 | $7.71 | $7.71 | $5.92 | 0 |
| 2015-11-30 | $7.71 | $7.71 | $7.71 | $7.71 | $5.92 | 411 |
| 2015-11-27 | $8.27 | $8.27 | $8.27 | $8.27 | $6.35 | 0 |
| 2015-11-25 | $8.27 | $8.27 | $8.27 | $8.27 | $6.35 | 0 |
| 2015-11-24 | $8.27 | $8.27 | $8.27 | $8.27 | $6.35 | 0 |
| 2015-11-23 | $8.27 | $8.27 | $8.27 | $8.27 | $6.35 | 0 |
| 2015-11-20 | $8.27 | $8.27 | $8.27 | $8.27 | $6.35 | 986 |
| 2015-11-19 | $7.59 | $7.59 | $7.59 | $7.59 | $5.83 | 0 |
| 2015-11-18 | $7.59 | $7.59 | $7.59 | $7.59 | $5.83 | 141 |
| 2015-11-13 | $7.59 | $7.59 | $7.59 | $7.59 | $5.83 | 141 |
| 2015-11-12 | $8.66 | $8.66 | $8.66 | $8.66 | $6.65 | 0 |
| 2015-11-11 | $8.66 | $8.66 | $8.66 | $8.66 | $6.65 | 0 |
| 2015-11-10 | $8.66 | $8.66 | $8.66 | $8.66 | $6.65 | 0 |
| 2015-11-09 | $8.66 | $8.66 | $8.66 | $8.66 | $6.65 | 0 |
| 2015-11-06 | $8.66 | $8.66 | $8.66 | $8.66 | $6.65 | 0 |
| 2015-11-05 | $8.66 | $8.66 | $8.66 | $8.66 | $6.65 | 0 |
| 2015-11-04 | $8.66 | $8.66 | $8.66 | $8.66 | $6.65 | 295 |
| 2015-11-03 | $8.64 | $8.64 | $8.64 | $8.64 | $6.63 | 564 |
| 2015-11-02 | $8.34 | $8.34 | $8.34 | $8.34 | $6.40 | 102 |
| 2015-10-30 | $8.72 | $8.72 | $8.72 | $8.72 | $6.70 | 0 |
| 2015-10-29 | $8.72 | $8.72 | $8.72 | $8.72 | $6.70 | 0 |
| 2015-10-28 | $8.72 | $8.72 | $8.72 | $8.72 | $6.70 | 0 |
| 2015-10-27 | $8.72 | $8.72 | $8.72 | $8.72 | $6.70 | 0 |
| 2015-10-26 | $8.72 | $8.72 | $8.72 | $8.72 | $6.70 | 0 |
| 2015-10-23 | $8.72 | $8.72 | $8.72 | $8.72 | $6.70 | 0 |
| 2015-10-22 | $8.72 | $8.72 | $8.72 | $8.72 | $6.70 | 0 |
| 2015-10-21 | $8.72 | $8.72 | $8.72 | $8.72 | $6.70 | 0 |
| 2015-10-20 | $8.72 | $8.72 | $8.72 | $8.72 | $6.70 | 0 |
| 2015-10-19 | $8.72 | $8.72 | $8.72 | $8.72 | $6.70 | 116 |
| 2015-10-16 | $8.72 | $8.72 | $8.45 | $8.72 | $6.70 | 0 |
| 2015-10-15 | $8.72 | $8.72 | $8.45 | $8.72 | $6.70 | 786 |
| 2015-10-14 | $8.31 | $8.31 | $8.31 | $8.31 | $6.38 | 0 |
| 2015-10-13 | $8.31 | $8.31 | $8.31 | $8.31 | $6.38 | 0 |
| 2015-10-12 | $8.31 | $8.31 | $8.31 | $8.31 | $6.38 | 0 |
| 2015-10-09 | $8.31 | $8.31 | $8.31 | $8.31 | $6.38 | 0 |
| 2015-10-08 | $8.31 | $8.31 | $8.31 | $8.31 | $6.38 | 0 |
| 2015-10-07 | $8.31 | $8.31 | $8.31 | $8.31 | $6.38 | 30,937 |
| 2015-10-06 | $8.27 | $8.27 | $8.27 | $8.27 | $6.35 | 0 |
| 2015-10-05 | $8.27 | $8.27 | $8.27 | $8.27 | $6.35 | 0 |
| 2015-10-02 | $8.27 | $8.27 | $8.27 | $8.27 | $6.35 | 0 |
| 2015-10-01 | $8.27 | $8.27 | $8.27 | $8.27 | $6.35 | 0 |
| 2015-09-30 | $8.27 | $8.27 | $8.27 | $8.27 | $6.35 | 162 |
| 2015-09-29 | $8.46 | $8.46 | $8.46 | $8.46 | $6.50 | 0 |
| 2015-09-28 | $8.46 | $8.46 | $8.46 | $8.46 | $6.50 | 0 |
| 2015-09-25 | $8.46 | $8.46 | $8.46 | $8.46 | $6.50 | 0 |
| 2015-09-24 | $8.46 | $8.46 | $8.46 | $8.46 | $6.50 | 0 |
| 2015-09-23 | $8.46 | $8.46 | $8.46 | $8.46 | $6.50 | 0 |
| 2015-09-22 | $8.46 | $8.46 | $8.46 | $8.46 | $6.50 | 0 |
| 2015-09-21 | $8.46 | $8.46 | $8.46 | $8.46 | $6.50 | 1,140 |
| 2015-09-18 | $8.78 | $8.78 | $8.78 | $8.78 | $6.74 | 0 |
| 2015-09-17 | $8.78 | $8.78 | $8.78 | $8.78 | $6.74 | 0 |
| 2015-09-16 | $8.78 | $8.78 | $8.78 | $8.78 | $6.74 | 0 |
| 2015-09-15 | $8.78 | $8.78 | $8.78 | $8.78 | $6.74 | 748 |
| 2015-09-14 | $8.85 | $8.85 | $8.85 | $8.85 | $6.80 | 0 |
| 2015-09-11 | $8.85 | $8.85 | $8.85 | $8.85 | $6.80 | 1,238 |
| 2015-09-10 | $8.38 | $8.38 | $8.38 | $8.38 | $6.43 | 0 |
| 2015-09-09 | $8.38 | $8.38 | $8.38 | $8.38 | $6.43 | 0 |
| 2015-09-08 | $8.38 | $8.38 | $8.38 | $8.38 | $6.43 | 0 |
| 2015-09-04 | $8.38 | $8.38 | $8.38 | $8.38 | $6.43 | 25,076 |
| 2015-09-03 | $8.55 | $8.55 | $8.55 | $8.55 | $6.56 | 0 |
| 2015-09-02 | $8.55 | $8.55 | $8.55 | $8.55 | $6.56 | 0 |
| 2015-09-01 | $8.55 | $8.55 | $8.55 | $8.55 | $6.56 | 0 |
| 2015-08-31 | $8.55 | $8.55 | $8.55 | $8.55 | $6.56 | 0 |
| 2015-08-28 | $8.55 | $8.55 | $8.55 | $8.55 | $6.56 | 0 |
| 2015-08-27 | $8.55 | $8.55 | $8.55 | $8.55 | $6.56 | 100 |
| 2015-08-26 | $8.42 | $8.42 | $8.42 | $8.42 | $6.47 | 0 |
| 2015-08-25 | $8.42 | $8.42 | $8.42 | $8.42 | $6.47 | 0 |
| 2015-08-24 | $8.42 | $8.42 | $8.42 | $8.42 | $6.47 | 0 |
| 2015-08-21 | $8.42 | $8.42 | $8.42 | $8.42 | $6.47 | 520 |
| 2015-08-20 | $9.57 | $9.57 | $9.57 | $9.57 | $7.14 | 0 |
| 2015-08-19 | $9.57 | $9.57 | $9.57 | $9.57 | $7.14 | 0 |
| 2015-08-18 | $9.57 | $9.57 | $9.57 | $9.57 | $7.14 | 0 |
| 2015-08-17 | $9.57 | $9.57 | $9.57 | $9.57 | $7.14 | 0 |
| 2015-08-14 | $9.57 | $9.57 | $9.57 | $9.57 | $7.14 | 471 |
| 2015-08-13 | $9.25 | $9.25 | $9.25 | $9.25 | $6.90 | 0 |
| 2015-08-12 | $9.25 | $9.25 | $9.25 | $9.25 | $6.90 | 100 |
| 2015-08-11 | $9.26 | $9.26 | $9.26 | $9.26 | $6.91 | 0 |
| 2015-08-10 | $9.26 | $9.26 | $9.26 | $9.26 | $6.91 | 0 |
| 2015-08-07 | $9.26 | $9.26 | $9.26 | $9.26 | $6.91 | 1,000 |
| 2015-08-06 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-08-05 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-08-04 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-08-03 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-31 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-30 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-29 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-28 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-27 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-24 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-23 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-22 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-21 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-20 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-17 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 0 |
| 2015-07-16 | $9.61 | $9.61 | $9.50 | $9.61 | $7.17 | 1,568 |
| 2015-07-15 | $9.70 | $9.70 | $9.70 | $9.70 | $7.23 | 448 |
| 2015-07-14 | $9.26 | $9.26 | $9.26 | $9.26 | $6.90 | 0 |
| 2015-07-13 | $9.26 | $9.26 | $9.26 | $9.26 | $6.90 | 0 |
| 2015-07-10 | $9.26 | $9.26 | $9.26 | $9.26 | $6.90 | 1,000 |
| 2015-07-09 | $9.05 | $9.05 | $9.05 | $9.05 | $6.75 | 0 |
| 2015-07-08 | $9.05 | $9.05 | $9.05 | $9.05 | $6.75 | 0 |
| 2015-07-07 | $9.05 | $9.05 | $9.05 | $9.05 | $6.75 | 0 |
| 2015-07-06 | $9.05 | $9.05 | $9.05 | $9.05 | $6.75 | 0 |
| 2015-07-02 | $9.05 | $9.05 | $9.05 | $9.05 | $6.75 | 0 |
| 2015-07-01 | $9.05 | $9.05 | $9.05 | $9.05 | $6.75 | 0 |
| 2015-06-29 | $9.05 | $9.05 | $9.05 | $9.05 | $6.75 | 0 |
| 2015-06-26 | $9.05 | $9.05 | $9.05 | $9.05 | $6.75 | 0 |
| 2015-06-25 | $9.05 | $9.05 | $9.05 | $9.05 | $6.75 | 0 |