JPJ Group PLC (JPJ:LN) Exchange: PINK
Data as of May 2, 2025
$961.00 ($949.59) 8,322.44%
JPJ Group PLC - Daily Information
Click for more stock information on JPJ Group PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $954.00 |
| Previous Close | $961.00 |
| High | $965.00 |
| Low | $891.00 |
| Adjusted Open | $954.00 |
| Previous Adjusted Close | $961.00 |
| Adjusted High | $965.00 |
| Adjusted Low | $891.00 |
Invest in JPJ Group PLC (JPJ:LN)
Historical Stock Data for JPJ Group PLC (JPJ:LN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-29 | $954.00 | $965.00 | $891.00 | $961.00 | $961.00 | 367,213 |
| 2018-06-28 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2018-06-27 | $11.42 | $11.42 | $11.41 | $11.41 | $11.41 | 1,800 |
| 2018-06-26 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 2,000 |
| 2018-06-25 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2018-06-22 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2018-06-21 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2018-06-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 200 |
| 2018-06-19 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2018-06-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2018-06-15 | $11.30 | $11.33 | $11.03 | $11.03 | $11.03 | 4,038 |
| 2018-06-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 300 |
| 2018-06-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 200 |
| 2018-06-12 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 100 |
| 2018-06-11 | $11.19 | $11.60 | $11.19 | $11.60 | $11.60 | 250 |
| 2018-06-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,300 |
| 2018-06-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-06-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 44 |
| 2018-06-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 250 |
| 2018-06-01 | $11.47 | $11.47 | $11.34 | $11.34 | $11.34 | 55,800 |
| 2018-05-31 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2018-05-30 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 300 |
| 2018-05-29 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2018-05-25 | $11.56 | $11.56 | $11.53 | $11.53 | $11.53 | 550 |
| 2018-05-24 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1,000 |
| 2018-05-23 | $11.40 | $11.46 | $11.40 | $11.45 | $11.45 | 1,210 |
| 2018-05-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2018-05-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2018-05-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2018-05-17 | $10.83 | $10.83 | $10.72 | $10.72 | $10.72 | 3,000 |
| 2018-05-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2018-05-15 | $11.10 | $11.25 | $10.85 | $11.25 | $11.25 | 725 |
| 2018-05-14 | $11.07 | $11.10 | $11.07 | $11.10 | $11.10 | 310 |
| 2018-05-11 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 1,150 |
| 2018-05-10 | $10.94 | $11.00 | $10.94 | $11.00 | $11.00 | 3,113 |
| 2018-05-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2018-05-08 | $10.83 | $10.90 | $10.81 | $10.81 | $10.81 | 7,750 |
| 2018-05-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2018-05-04 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1,000 |
| 2018-05-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,100 |
| 2018-05-02 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2018-05-01 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2018-04-30 | $11.30 | $11.30 | $11.06 | $11.06 | $11.06 | 250 |
| 2018-04-27 | $11.06 | $11.09 | $11.06 | $11.09 | $11.09 | 1,200 |
| 2018-04-26 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2018-04-25 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2018-04-24 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 423 |
| 2018-04-23 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 300 |
| 2018-04-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2018-04-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,060 |
| 2018-04-18 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 80 |
| 2018-04-17 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2018-04-16 | $11.23 | $11.33 | $11.23 | $11.33 | $11.33 | 4,500 |
| 2018-04-13 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2018-04-12 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2018-04-11 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2018-04-10 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 100 |
| 2018-04-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2018-04-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2018-04-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 500 |
| 2018-04-04 | $11.01 | $11.03 | $11.01 | $11.03 | $11.03 | 1,000 |
| 2018-04-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2018-04-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2018-03-29 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 4,350 |
| 2018-03-28 | $11.02 | $11.03 | $11.02 | $11.03 | $11.03 | 4,895 |
| 2018-03-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2018-03-26 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2018-03-23 | $11.18 | $11.18 | $11.11 | $11.11 | $11.11 | 833 |
| 2018-03-22 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2018-03-21 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 321 |
| 2018-03-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2018-03-19 | $11.40 | $11.40 | $11.25 | $11.25 | $11.25 | 1,600 |
| 2018-03-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-03-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-03-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2018-03-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 200 |
| 2018-03-12 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2018-03-09 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2018-03-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 200 |
| 2018-03-07 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2018-03-06 | $11.60 | $11.92 | $11.60 | $11.92 | $11.92 | 7,000 |
| 2018-03-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2018-03-02 | $11.02 | $11.25 | $11.02 | $11.25 | $11.25 | 2,200 |
| 2018-03-01 | $11.00 | $11.00 | $10.99 | $11.00 | $11.00 | 1,700 |
| 2018-02-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-02-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-02-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 425 |
| 2018-02-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2018-02-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 150 |
| 2018-02-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
| 2018-02-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2018-02-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2018-02-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 200 |
| 2018-02-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 125 |
| 2018-02-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-02-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 500 |
| 2018-02-09 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2018-02-08 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 550 |
| 2018-02-07 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 100 |
| 2018-02-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-02-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 5,013 |
| 2018-02-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-02-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-01-31 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 800 |
| 2018-01-30 | $11.45 | $11.45 | $11.35 | $11.35 | $11.35 | 400 |
| 2018-01-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,000 |
| 2018-01-26 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2018-01-25 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2018-01-24 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2018-01-23 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2018-01-22 | $11.60 | $11.60 | $11.57 | $11.57 | $11.57 | 2,315 |
| 2018-01-19 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2018-01-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2018-01-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2018-01-16 | $11.30 | $11.37 | $11.30 | $11.35 | $11.35 | 9,150 |
| 2018-01-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1,000 |
| 2018-01-11 | $11.31 | $11.31 | $11.30 | $11.30 | $11.30 | 2,112 |
| 2018-01-10 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2018-01-09 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 1,000 |
| 2018-01-08 | $11.78 | $11.80 | $11.78 | $11.80 | $11.80 | 1,300 |
| 2018-01-05 | $11.52 | $11.75 | $11.52 | $11.75 | $11.75 | 5,700 |
| 2018-01-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2018-01-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 500 |
| 2018-01-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 500 |
| 2017-12-29 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2017-12-28 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2017-12-27 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 1,760 |
| 2017-12-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2017-12-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2017-12-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 3,080 |
| 2017-12-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 500 |
| 2017-12-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 2017-12-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-12-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-12-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 700 |
| 2017-12-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-12-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-12-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,700 |
| 2017-12-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 125 |
| 2017-12-07 | $11.40 | $11.70 | $11.40 | $11.70 | $11.70 | 850 |
| 2017-12-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 4,600 |
| 2017-12-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-12-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 9,720 |
| 2017-12-01 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 10,000 |
| 2017-11-30 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1,500 |
| 2017-11-29 | $11.40 | $11.47 | $11.40 | $11.47 | $11.47 | 12,100 |
| 2017-11-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-11-27 | $11.45 | $11.45 | $11.25 | $11.25 | $11.25 | 16,500 |
| 2017-11-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 20 |
| 2017-11-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
| 2017-11-21 | $11.05 | $11.10 | $11.05 | $11.10 | $11.10 | 4,200 |
| 2017-11-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 2017-11-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1,000 |
| 2017-11-15 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2017-11-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 400 |
| 2017-11-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 25 |
| 2017-11-10 | $11.20 | $11.20 | $11.10 | $11.10 | $11.10 | 4,000 |
| 2017-11-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2017-11-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,069 |
| 2017-11-07 | $11.00 | $11.04 | $11.00 | $11.00 | $11.00 | 3,369 |
| 2017-11-06 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2017-11-03 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2017-11-02 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2017-11-01 | $11.06 | $11.06 | $10.72 | $10.72 | $10.72 | 1,000 |
| 2017-10-31 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2017-10-30 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1,700 |
| 2017-10-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-10-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 150 |
| 2017-10-25 | $10.70 | $10.75 | $10.70 | $10.70 | $10.70 | 4,156 |
| 2017-10-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 250 |
| 2017-10-23 | $10.60 | $10.75 | $10.60 | $10.72 | $10.72 | 6,600 |
| 2017-10-20 | $10.62 | $10.62 | $10.60 | $10.60 | $10.60 | 1,500 |
| 2017-10-19 | $10.70 | $10.80 | $10.68 | $10.70 | $10.70 | 7,319 |
| 2017-10-18 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 3,900 |
| 2017-10-17 | $10.70 | $10.70 | $10.60 | $10.65 | $10.65 | 43,674 |
| 2017-10-16 | $10.75 | $10.75 | $10.68 | $10.68 | $10.68 | 6,659 |
| 2017-10-13 | $10.60 | $10.60 | $10.00 | $10.00 | $10.00 | 855 |
| 2017-10-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4,000 |
| 2017-10-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,000 |
| 2017-10-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3,074 |
| 2017-10-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-10-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 11,000 |
| 2017-10-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 200 |
| 2017-10-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2017-10-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2017-10-02 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 6,000 |
| 2017-09-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,000 |
| 2017-09-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-09-27 | $10.55 | $10.55 | $10.48 | $10.48 | $10.48 | 1,156 |
| 2017-09-26 | $10.65 | $10.79 | $10.65 | $10.79 | $10.79 | 863 |
| 2017-09-25 | $10.50 | $10.53 | $10.47 | $10.53 | $10.53 | 2,540 |
| 2017-09-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,580 |
| 2017-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-09-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-09-18 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 600 |
| 2017-09-15 | $10.17 | $10.17 | $10.10 | $10.10 | $10.10 | 1,700 |
| 2017-09-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 49 |
| 2017-09-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 300 |
| 2017-09-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-09-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 760 |
| 2017-09-08 | $9.72 | $9.80 | $9.72 | $9.72 | $9.72 | 7,707 |
| 2017-09-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 13,612 |
| 2017-09-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-09-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-09-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-31 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-28 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-24 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-23 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-22 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 11,400 |
| 2017-08-21 | $9.50 | $9.75 | $9.50 | $9.50 | $9.50 | 17,460 |
| 2017-08-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-08-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-08-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-08-15 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 27,392 |
| 2017-08-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-08-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-08-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-08-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 10,000 |
| 2017-08-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,500 |
| 2017-08-07 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2017-08-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2017-08-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2017-08-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 142,600 |
| 2017-08-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2017-07-31 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2017-07-28 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 5,000 |
| 2017-07-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2017-07-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,993 |
| 2017-07-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 3,107 |
| 2017-07-24 | $8.70 | $8.70 | $8.67 | $8.67 | $8.67 | 3,045 |
| 2017-07-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2017-07-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 5,000 |
| 2017-07-19 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | 14,649 |
| 2017-07-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 3,351 |
| 2017-07-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 3,200 |
| 2017-07-14 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,000 |
| 2017-07-13 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2017-07-12 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2017-07-11 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,700 |
| 2017-07-10 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 500 |
| 2017-07-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2017-07-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 18,000 |
| 2017-07-05 | $8.65 | $8.70 | $8.60 | $8.65 | $8.65 | 11,551 |
| 2017-07-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2017-06-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 7,070 |
| 2017-06-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 2,700 |
| 2017-06-28 | $8.65 | $8.65 | $8.60 | $8.60 | $8.60 | 2,630 |
| 2017-06-27 | $8.29 | $8.40 | $8.29 | $8.40 | $8.40 | 8,150 |
| 2017-06-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2017-06-23 | $8.11 | $8.25 | $8.11 | $8.25 | $8.25 | 4,689 |
| 2017-06-22 | $7.90 | $7.97 | $7.90 | $7.97 | $7.97 | 2,300 |
| 2017-06-21 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 13,312 |
| 2017-06-20 | $7.80 | $7.81 | $7.80 | $7.81 | $7.81 | 2,195 |
| 2017-06-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 6,700 |
| 2017-06-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 10,000 |
| 2017-06-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2017-06-14 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 200 |
| 2017-06-13 | $7.78 | $7.85 | $7.78 | $7.85 | $7.85 | 8,505 |
| 2017-06-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-06-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-06-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 2 |
| 2017-06-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-06-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-06-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1,677 |
| 2017-06-02 | $7.76 | $7.85 | $7.76 | $7.85 | $7.85 | 4,500 |
| 2017-06-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 530 |
| 2017-05-31 | $7.59 | $7.66 | $7.50 | $7.66 | $7.66 | 508,450 |
| 2017-05-30 | $7.70 | $7.70 | $7.55 | $7.55 | $7.55 | 3,600 |
| 2017-05-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2017-05-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2017-05-24 | $7.70 | $7.85 | $7.70 | $7.70 | $7.70 | 1,200 |
| 2017-05-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2017-05-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2017-05-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,560 |
| 2017-05-18 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 5,000 |
| 2017-05-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-05-16 | $7.55 | $7.71 | $7.50 | $7.50 | $7.50 | 9,601 |
| 2017-05-15 | $7.15 | $7.31 | $7.15 | $7.29 | $7.29 | 13,900 |
| 2017-05-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2017-05-11 | $7.35 | $7.35 | $7.20 | $7.20 | $7.20 | 1,090 |
| 2017-05-10 | $7.25 | $7.40 | $7.25 | $7.35 | $7.35 | 6,213 |
| 2017-05-09 | $7.20 | $7.25 | $7.20 | $7.25 | $7.25 | 2,000 |
| 2017-05-08 | $7.15 | $7.20 | $7.15 | $7.20 | $7.20 | 400 |
| 2017-05-05 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 230 |
| 2017-05-04 | $7.23 | $7.23 | $7.20 | $7.20 | $7.20 | 1,385 |
| 2017-05-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2017-05-02 | $7.25 | $7.25 | $7.20 | $7.20 | $7.20 | 1,040 |
| 2017-05-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 330 |
| 2017-04-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-04-27 | $7.23 | $7.24 | $7.10 | $7.10 | $7.10 | 4,376 |
| 2017-04-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-04-25 | $7.15 | $7.15 | $7.10 | $7.10 | $7.10 | 800 |
| 2017-04-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2017-04-21 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 5 |
| 2017-04-20 | $7.15 | $7.29 | $7.12 | $7.12 | $7.12 | 3,543 |
| 2017-04-19 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 3,400 |
| 2017-04-18 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 996 |
| 2017-04-17 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2017-04-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 100 |
| 2017-04-12 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2017-04-11 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2017-04-10 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 615 |
| 2017-04-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2017-04-06 | $6.90 | $6.90 | $6.87 | $6.90 | $6.90 | 4,300 |
| 2017-04-05 | $6.85 | $6.94 | $6.85 | $6.89 | $6.89 | 1,425 |
| 2017-04-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 560 |
| 2017-04-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2017-03-31 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2017-03-30 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 433 |
| 2017-03-29 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2017-03-28 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2017-03-27 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2017-03-24 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 20,000 |
| 2017-03-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,000 |
| 2017-03-22 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 2,200 |
| 2017-03-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,000 |
| 2017-03-20 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2017-03-17 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 10,300 |