MAM Software Group Inc (MAMS) Exchange: NASDAQ
Data as of Oct. 9, 2025
$12.12 ($0.00) 0.00%
MAM Software Group Inc - Daily Information
Click for more stock information on MAM Software Group Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $12.12 |
| Previous Close | $12.12 |
| High | $12.12 |
| Low | $12.12 |
| Adjusted Open | $12.12 |
| Previous Adjusted Close | $12.12 |
| Adjusted High | $12.12 |
| Adjusted Low | $12.12 |
About MAM Software Group Inc (MAMS)
DELISTED - MAM Software Group, Inc. (MAM), formerly Aftersoft Group, Inc. provides software, information and related services to businesses engaged in the automotive aftermarket in the United States, Canada, the United Kingdom and Ireland. The Company's business management systems, information products and online services permit its customers to manage their critical day-to-day business operations through automated point-of-sale, information products, inventory management, purchasing, general accounting and customer relationship management. The Company's revenues are derived from the sale of business management systems consisting of software applications, implementation and training; and providing subscription-based services, including software support and maintenance, information (content) products and online services for a fee.
Invest in MAM Software Group Inc (MAMS)
Historical Stock Data for MAM Software Group Inc (MAMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-21 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2019-10-18 | $12.11 | $12.12 | $12.10 | $12.12 | $12.12 | 47,734 |
| 2019-10-17 | $12.11 | $12.12 | $12.10 | $12.10 | $12.10 | 67,807 |
| 2019-10-16 | $12.11 | $12.11 | $12.10 | $12.10 | $12.10 | 38,495 |
| 2019-10-15 | $12.11 | $12.11 | $12.10 | $12.11 | $12.11 | 38,593 |
| 2019-10-14 | $12.11 | $12.11 | $12.10 | $12.10 | $12.10 | 248,616 |
| 2019-10-11 | $12.10 | $12.11 | $12.09 | $12.10 | $12.10 | 61,357 |
| 2019-10-10 | $12.10 | $12.11 | $12.10 | $12.10 | $12.10 | 90,652 |
| 2019-10-09 | $12.10 | $12.11 | $12.10 | $12.11 | $12.11 | 12,868 |
| 2019-10-08 | $12.10 | $12.11 | $12.09 | $12.10 | $12.10 | 23,897 |
| 2019-10-07 | $12.08 | $12.10 | $12.08 | $12.09 | $12.09 | 236,473 |
| 2019-10-04 | $12.10 | $12.10 | $12.08 | $12.09 | $12.09 | 94,722 |
| 2019-10-03 | $12.10 | $12.10 | $12.09 | $12.09 | $12.09 | 27,371 |
| 2019-10-02 | $12.11 | $12.11 | $12.09 | $12.09 | $12.09 | 64,808 |
| 2019-10-01 | $12.10 | $12.10 | $12.09 | $12.09 | $12.09 | 15,487 |
| 2019-09-30 | $12.08 | $12.08 | $12.05 | $12.06 | $12.06 | 8,984 |
| 2019-09-27 | $12.08 | $12.09 | $12.07 | $12.08 | $12.08 | 28,526 |
| 2019-09-26 | $12.07 | $12.08 | $12.07 | $12.07 | $12.07 | 15,111 |
| 2019-09-25 | $12.04 | $12.08 | $12.04 | $12.08 | $12.08 | 8,277 |
| 2019-09-24 | $12.04 | $12.09 | $12.03 | $12.09 | $12.09 | 58,079 |
| 2019-09-23 | $12.06 | $12.11 | $12.04 | $12.06 | $12.06 | 19,107 |
| 2019-09-20 | $12.05 | $12.05 | $12.02 | $12.05 | $12.05 | 63,065 |
| 2019-09-19 | $12.04 | $12.04 | $12.02 | $12.03 | $12.03 | 32,312 |
| 2019-09-18 | $12.02 | $12.04 | $12.02 | $12.02 | $12.02 | 319,298 |
| 2019-09-17 | $12.00 | $12.01 | $11.98 | $11.98 | $11.98 | 125,645 |
| 2019-09-16 | $11.99 | $12.01 | $11.99 | $12.00 | $12.00 | 49,078 |
| 2019-09-13 | $12.02 | $12.02 | $11.99 | $11.99 | $11.99 | 65,009 |
| 2019-09-12 | $12.02 | $12.02 | $11.99 | $11.99 | $11.99 | 873,773 |
| 2019-09-11 | $12.02 | $12.02 | $12.00 | $12.00 | $12.00 | 33,397 |
| 2019-09-10 | $12.00 | $12.03 | $12.00 | $12.02 | $12.02 | 56,116 |
| 2019-09-09 | $12.03 | $12.03 | $11.96 | $12.00 | $12.00 | 97,692 |
| 2019-09-06 | $12.00 | $12.03 | $12.00 | $12.01 | $12.01 | 58,720 |
| 2019-09-05 | $12.02 | $12.04 | $12.02 | $12.03 | $12.03 | 10,313 |
| 2019-09-04 | $12.04 | $12.04 | $12.02 | $12.02 | $12.02 | 67,506 |
| 2019-09-03 | $12.01 | $12.06 | $12.00 | $12.04 | $12.04 | 335,477 |
| 2019-08-30 | $10.34 | $10.79 | $10.34 | $10.60 | $10.60 | 4,046 |
| 2019-08-29 | $10.66 | $10.77 | $10.40 | $10.61 | $10.61 | 4,280 |
| 2019-08-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 68 |
| 2019-08-27 | $10.51 | $10.75 | $10.51 | $10.75 | $10.75 | 6,057 |
| 2019-08-26 | $10.76 | $10.85 | $10.50 | $10.75 | $10.75 | 1,018 |
| 2019-08-23 | $10.75 | $10.85 | $10.75 | $10.85 | $10.85 | 4,758 |
| 2019-08-22 | $10.85 | $10.85 | $10.68 | $10.85 | $10.85 | 2,094 |
| 2019-08-21 | $10.50 | $10.80 | $10.50 | $10.70 | $10.70 | 1,946 |
| 2019-08-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 252 |
| 2019-08-19 | $10.55 | $10.84 | $10.55 | $10.70 | $10.70 | 2,338 |
| 2019-08-16 | $10.50 | $10.89 | $9.50 | $10.78 | $10.78 | 24,464 |
| 2019-08-15 | $10.76 | $10.90 | $10.76 | $10.90 | $10.90 | 3,045 |
| 2019-08-14 | $10.70 | $10.89 | $10.70 | $10.85 | $10.85 | 825 |
| 2019-08-13 | $10.90 | $10.90 | $10.75 | $10.90 | $10.90 | 794 |
| 2019-08-12 | $10.90 | $10.90 | $10.68 | $10.90 | $10.90 | 3,293 |
| 2019-08-09 | $10.72 | $10.90 | $10.62 | $10.90 | $10.90 | 3,778 |
| 2019-08-08 | $10.89 | $10.90 | $10.58 | $10.58 | $10.58 | 2,437 |
| 2019-08-07 | $10.90 | $10.90 | $10.57 | $10.89 | $10.89 | 1,586 |
| 2019-08-06 | $10.98 | $10.98 | $10.70 | $10.80 | $10.80 | 2,158 |
| 2019-08-05 | $10.99 | $10.99 | $10.52 | $10.52 | $10.52 | 1,832 |
| 2019-08-02 | $10.58 | $11.02 | $10.58 | $10.95 | $10.95 | 4,800 |
| 2019-08-01 | $11.05 | $11.05 | $10.60 | $10.60 | $10.60 | 2,372 |
| 2019-07-31 | $10.90 | $11.05 | $10.62 | $10.62 | $10.62 | 7,827 |
| 2019-07-30 | $11.05 | $11.05 | $10.91 | $10.95 | $10.95 | 8,903 |
| 2019-07-29 | $10.95 | $11.04 | $10.90 | $10.90 | $10.90 | 4,596 |
| 2019-07-26 | $10.75 | $11.04 | $10.75 | $11.04 | $11.04 | 5,786 |
| 2019-07-25 | $10.74 | $10.93 | $10.74 | $10.93 | $10.93 | 779 |
| 2019-07-24 | $10.76 | $10.97 | $10.53 | $10.97 | $10.97 | 2,144 |
| 2019-07-23 | $10.76 | $10.96 | $10.72 | $10.80 | $10.80 | 2,739 |
| 2019-07-22 | $10.84 | $11.04 | $10.27 | $11.04 | $11.04 | 9,448 |
| 2019-07-19 | $10.97 | $11.03 | $10.69 | $10.94 | $10.94 | 3,480 |
| 2019-07-18 | $10.61 | $10.84 | $10.61 | $10.84 | $10.84 | 789 |
| 2019-07-17 | $10.47 | $10.91 | $10.47 | $10.91 | $10.91 | 4,058 |
| 2019-07-16 | $10.73 | $10.97 | $10.41 | $10.59 | $10.59 | 6,803 |
| 2019-07-15 | $10.71 | $11.00 | $10.71 | $11.00 | $11.00 | 304 |
| 2019-07-12 | $10.82 | $10.94 | $10.61 | $10.61 | $10.61 | 3,276 |
| 2019-07-11 | $10.81 | $11.05 | $10.62 | $10.62 | $10.62 | 7,010 |
| 2019-07-10 | $10.76 | $11.00 | $10.63 | $10.91 | $10.91 | 3,945 |
| 2019-07-09 | $10.65 | $10.85 | $10.51 | $10.85 | $10.85 | 847 |
| 2019-07-08 | $10.75 | $10.95 | $10.75 | $10.95 | $10.95 | 398 |
| 2019-07-05 | $11.00 | $11.28 | $10.21 | $11.06 | $11.06 | 8,023 |
| 2019-07-03 | $10.69 | $11.13 | $10.63 | $11.03 | $11.03 | 3,612 |
| 2019-07-02 | $10.40 | $10.55 | $10.26 | $10.55 | $10.55 | 6,671 |
| 2019-07-01 | $10.45 | $10.68 | $10.36 | $10.68 | $10.68 | 8,618 |
| 2019-06-28 | $10.75 | $10.75 | $10.01 | $10.15 | $10.15 | 17,441 |
| 2019-06-27 | $9.75 | $10.56 | $9.75 | $10.40 | $10.40 | 7,018 |
| 2019-06-26 | $9.77 | $9.83 | $9.51 | $9.61 | $9.61 | 12,316 |
| 2019-06-25 | $9.61 | $9.83 | $9.60 | $9.60 | $9.60 | 1,519 |
| 2019-06-24 | $9.79 | $9.86 | $9.65 | $9.72 | $9.72 | 1,565 |
| 2019-06-21 | $9.63 | $9.71 | $9.36 | $9.71 | $9.71 | 3,604 |
| 2019-06-20 | $9.87 | $9.88 | $9.66 | $9.70 | $9.70 | 1,798 |
| 2019-06-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 19 |
| 2019-06-18 | $9.60 | $9.96 | $9.48 | $9.64 | $9.64 | 101,685 |
| 2019-06-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 236 |
| 2019-06-14 | $9.75 | $9.87 | $9.45 | $9.45 | $9.45 | 705 |
| 2019-06-13 | $9.64 | $9.92 | $9.31 | $9.61 | $9.61 | 11,953 |
| 2019-06-12 | $9.15 | $9.75 | $9.10 | $9.60 | $9.60 | 11,801 |
| 2019-06-11 | $9.77 | $9.87 | $9.10 | $9.10 | $9.10 | 6,897 |
| 2019-06-10 | $9.18 | $10.19 | $8.99 | $9.51 | $9.51 | 30,775 |
| 2019-06-07 | $9.18 | $9.18 | $9.14 | $9.18 | $9.18 | 854 |
| 2019-06-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 439 |
| 2019-06-05 | $8.95 | $9.25 | $8.95 | $9.24 | $9.24 | 55,805 |
| 2019-06-04 | $9.11 | $9.29 | $8.83 | $8.84 | $8.84 | 184,033 |
| 2019-06-03 | $9.16 | $9.16 | $8.95 | $9.10 | $9.10 | 3,518 |
| 2019-05-31 | $9.15 | $9.15 | $8.76 | $8.80 | $8.80 | 914 |
| 2019-05-30 | $9.00 | $9.33 | $8.85 | $9.01 | $9.01 | 74,537 |
| 2019-05-29 | $8.85 | $9.51 | $8.74 | $9.00 | $9.00 | 33,545 |
| 2019-05-28 | $8.93 | $9.31 | $8.85 | $8.94 | $8.94 | 8,593 |
| 2019-05-24 | $9.11 | $9.35 | $8.93 | $8.93 | $8.93 | 8,275 |
| 2019-05-23 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 83,841 |
| 2019-05-22 | $9.10 | $9.15 | $8.90 | $8.95 | $8.95 | 8,286 |
| 2019-05-21 | $9.02 | $9.03 | $8.58 | $8.90 | $8.90 | 22,497 |
| 2019-05-20 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 54 |
| 2019-05-17 | $8.92 | $8.93 | $8.71 | $8.86 | $8.86 | 5,919 |
| 2019-05-16 | $9.04 | $9.04 | $8.89 | $9.00 | $9.00 | 9,541 |
| 2019-05-15 | $9.06 | $9.10 | $8.95 | $9.00 | $9.00 | 1,739 |
| 2019-05-14 | $9.06 | $9.10 | $9.06 | $9.09 | $9.09 | 6,356 |
| 2019-05-13 | $8.95 | $9.02 | $8.86 | $8.99 | $8.99 | 4,865 |
| 2019-05-10 | $8.94 | $9.06 | $8.85 | $8.85 | $8.85 | 1,428 |
| 2019-05-09 | $9.19 | $9.19 | $9.03 | $9.18 | $9.18 | 3,999 |
| 2019-05-08 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 15 |
| 2019-05-07 | $9.00 | $9.08 | $9.00 | $9.02 | $9.02 | 1,993 |
| 2019-05-06 | $8.95 | $9.21 | $8.91 | $9.01 | $9.01 | 2,556 |
| 2019-05-03 | $8.56 | $9.25 | $8.56 | $9.08 | $9.08 | 19,773 |
| 2019-05-02 | $8.72 | $8.80 | $8.53 | $8.76 | $8.76 | 9,500 |
| 2019-05-01 | $8.78 | $8.82 | $8.75 | $8.80 | $8.80 | 4,470 |
| 2019-04-30 | $8.75 | $8.90 | $8.67 | $8.70 | $8.70 | 3,498 |
| 2019-04-29 | $8.58 | $8.86 | $8.58 | $8.76 | $8.76 | 3,798 |
| 2019-04-26 | $8.62 | $8.73 | $8.58 | $8.60 | $8.60 | 8,657 |
| 2019-04-25 | $8.52 | $8.63 | $8.48 | $8.60 | $8.60 | 21,259 |
| 2019-04-24 | $8.44 | $8.53 | $8.40 | $8.49 | $8.49 | 4,700 |
| 2019-04-23 | $8.43 | $8.54 | $8.40 | $8.53 | $8.53 | 14,558 |
| 2019-04-22 | $8.48 | $8.88 | $8.46 | $8.46 | $8.46 | 4,757 |
| 2019-04-18 | $8.49 | $8.58 | $8.49 | $8.54 | $8.54 | 21,273 |
| 2019-04-17 | $8.41 | $8.51 | $8.41 | $8.42 | $8.42 | 6,449 |
| 2019-04-16 | $8.44 | $8.50 | $8.44 | $8.46 | $8.46 | 607 |
| 2019-04-15 | $8.50 | $8.55 | $8.41 | $8.47 | $8.47 | 4,744 |
| 2019-04-12 | $8.56 | $8.56 | $8.44 | $8.48 | $8.48 | 29,835 |
| 2019-04-11 | $8.35 | $8.60 | $8.30 | $8.59 | $8.59 | 11,240 |
| 2019-04-10 | $8.54 | $8.65 | $8.33 | $8.35 | $8.35 | 11,777 |
| 2019-04-09 | $8.44 | $8.65 | $8.44 | $8.50 | $8.50 | 21,115 |
| 2019-04-08 | $8.57 | $8.61 | $8.45 | $8.50 | $8.50 | 25,749 |
| 2019-04-05 | $8.60 | $8.70 | $8.51 | $8.56 | $8.56 | 12,955 |
| 2019-04-04 | $8.60 | $8.65 | $8.51 | $8.60 | $8.60 | 19,307 |
| 2019-04-03 | $8.50 | $8.79 | $8.50 | $8.60 | $8.60 | 16,486 |
| 2019-04-02 | $8.52 | $8.70 | $8.52 | $8.61 | $8.61 | 19,933 |
| 2019-04-01 | $8.59 | $8.81 | $8.55 | $8.55 | $8.55 | 11,466 |
| 2019-03-29 | $8.50 | $8.58 | $8.50 | $8.51 | $8.51 | 27,727 |
| 2019-03-28 | $8.50 | $8.60 | $8.48 | $8.50 | $8.50 | 37,593 |
| 2019-03-27 | $8.44 | $8.50 | $8.43 | $8.50 | $8.50 | 6,655 |
| 2019-03-26 | $8.51 | $8.60 | $8.42 | $8.49 | $8.49 | 4,836 |
| 2019-03-25 | $8.52 | $8.69 | $8.50 | $8.50 | $8.50 | 11,741 |
| 2019-03-22 | $8.76 | $8.85 | $8.37 | $8.56 | $8.56 | 11,566 |
| 2019-03-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 275 |
| 2019-03-20 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 548 |
| 2019-03-19 | $8.67 | $8.72 | $8.66 | $8.70 | $8.70 | 15,530 |
| 2019-03-18 | $8.52 | $8.80 | $8.50 | $8.75 | $8.75 | 9,579 |
| 2019-03-15 | $8.50 | $8.58 | $8.50 | $8.58 | $8.58 | 24,734 |
| 2019-03-14 | $8.56 | $8.56 | $8.50 | $8.50 | $8.50 | 18,649 |
| 2019-03-13 | $8.57 | $8.57 | $8.30 | $8.56 | $8.56 | 20,441 |
| 2019-03-12 | $8.80 | $8.80 | $8.57 | $8.57 | $8.57 | 547 |
| 2019-03-11 | $8.51 | $8.91 | $8.45 | $8.91 | $8.91 | 6,949 |
| 2019-03-08 | $8.41 | $8.88 | $8.39 | $8.55 | $8.55 | 8,286 |
| 2019-03-07 | $8.45 | $8.69 | $8.45 | $8.55 | $8.55 | 7,746 |
| 2019-03-06 | $8.46 | $8.55 | $8.39 | $8.55 | $8.55 | 35,939 |
| 2019-03-05 | $8.50 | $8.88 | $8.40 | $8.55 | $8.55 | 39,082 |
| 2019-03-04 | $8.55 | $8.70 | $8.31 | $8.51 | $8.51 | 36,306 |
| 2019-03-01 | $8.55 | $8.91 | $8.52 | $8.54 | $8.54 | 37,317 |
| 2019-02-28 | $8.15 | $8.55 | $8.14 | $8.55 | $8.55 | 5,828 |
| 2019-02-27 | $8.40 | $8.54 | $8.40 | $8.50 | $8.50 | 7,703 |
| 2019-02-26 | $8.50 | $8.62 | $8.35 | $8.35 | $8.35 | 6,437 |
| 2019-02-25 | $8.59 | $8.62 | $8.33 | $8.43 | $8.43 | 2,359 |
| 2019-02-22 | $8.48 | $8.57 | $8.46 | $8.46 | $8.46 | 2,610 |
| 2019-02-21 | $8.00 | $8.44 | $8.00 | $8.44 | $8.44 | 11,581 |
| 2019-02-20 | $8.24 | $8.25 | $8.01 | $8.01 | $8.01 | 4,296 |
| 2019-02-19 | $7.90 | $8.25 | $7.90 | $8.25 | $8.25 | 3,070 |
| 2019-02-15 | $8.14 | $8.14 | $7.90 | $7.90 | $7.90 | 568 |
| 2019-02-14 | $8.42 | $8.46 | $7.96 | $7.96 | $7.96 | 1,578 |
| 2019-02-13 | $6.53 | $8.43 | $6.53 | $8.38 | $8.38 | 2,699 |
| 2019-02-12 | $7.92 | $8.50 | $7.92 | $8.24 | $8.24 | 3,041 |
| 2019-02-11 | $7.97 | $8.09 | $7.92 | $7.92 | $7.92 | 4,970 |
| 2019-02-08 | $8.11 | $8.15 | $7.92 | $7.92 | $7.92 | 4,106 |
| 2019-02-07 | $8.14 | $8.14 | $7.94 | $7.96 | $7.96 | 5,666 |
| 2019-02-06 | $8.17 | $8.17 | $8.10 | $8.15 | $8.15 | 693 |
| 2019-02-05 | $8.06 | $8.16 | $8.06 | $8.12 | $8.12 | 1,053 |
| 2019-02-04 | $8.15 | $8.17 | $8.04 | $8.17 | $8.17 | 3,207 |
| 2019-02-01 | $8.16 | $8.19 | $8.16 | $8.19 | $8.19 | 934 |
| 2019-01-31 | $8.10 | $8.22 | $8.10 | $8.17 | $8.17 | 3,044 |
| 2019-01-30 | $8.05 | $8.15 | $8.05 | $8.10 | $8.10 | 3,429 |
| 2019-01-29 | $8.07 | $8.36 | $8.05 | $8.15 | $8.15 | 6,545 |
| 2019-01-28 | $8.05 | $8.50 | $8.05 | $8.11 | $8.11 | 1,761 |
| 2019-01-25 | $8.25 | $8.27 | $8.07 | $8.13 | $8.13 | 11,043 |
| 2019-01-24 | $8.15 | $8.49 | $8.11 | $8.15 | $8.15 | 22,104 |
| 2019-01-23 | $8.12 | $8.22 | $8.07 | $8.15 | $8.15 | 1,708 |
| 2019-01-22 | $7.97 | $8.35 | $7.97 | $8.02 | $8.02 | 2,776 |
| 2019-01-18 | $8.07 | $8.43 | $8.05 | $8.15 | $8.15 | 5,276 |
| 2019-01-17 | $8.37 | $8.43 | $8.06 | $8.06 | $8.06 | 5,459 |
| 2019-01-16 | $8.31 | $8.42 | $8.15 | $8.29 | $8.29 | 10,773 |
| 2019-01-15 | $8.15 | $8.47 | $8.15 | $8.39 | $8.39 | 855 |
| 2019-01-14 | $8.16 | $8.17 | $8.11 | $8.17 | $8.17 | 4,827 |
| 2019-01-11 | $8.10 | $8.25 | $8.10 | $8.10 | $8.10 | 15,873 |
| 2019-01-10 | $8.10 | $8.15 | $8.03 | $8.03 | $8.03 | 702 |
| 2019-01-09 | $8.20 | $8.27 | $7.93 | $8.06 | $8.06 | 15,476 |
| 2019-01-08 | $8.22 | $8.30 | $8.22 | $8.26 | $8.26 | 1,192 |
| 2019-01-07 | $7.92 | $8.37 | $7.81 | $8.37 | $8.37 | 17,880 |
| 2019-01-04 | $7.75 | $8.01 | $7.75 | $8.00 | $8.00 | 5,252 |
| 2019-01-03 | $8.00 | $8.00 | $7.63 | $7.73 | $7.73 | 8,005 |
| 2019-01-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 109 |
| 2018-12-31 | $8.10 | $8.11 | $7.70 | $7.90 | $7.90 | 1,722 |
| 2018-12-28 | $7.55 | $7.97 | $7.55 | $7.97 | $7.97 | 833 |
| 2018-12-27 | $7.45 | $7.75 | $7.30 | $7.30 | $7.30 | 14,601 |
| 2018-12-26 | $7.46 | $7.49 | $7.45 | $7.46 | $7.46 | 1,646 |
| 2018-12-24 | $7.26 | $7.45 | $7.07 | $7.40 | $7.40 | 3,659 |
| 2018-12-21 | $7.76 | $7.98 | $7.06 | $7.06 | $7.06 | 2,223 |
| 2018-12-20 | $7.69 | $7.97 | $7.52 | $7.83 | $7.83 | 2,542 |
| 2018-12-19 | $7.54 | $7.91 | $7.54 | $7.91 | $7.91 | 566 |
| 2018-12-18 | $7.75 | $8.00 | $7.73 | $7.92 | $7.92 | 6,848 |
| 2018-12-17 | $8.02 | $8.25 | $7.67 | $7.84 | $7.84 | 27,900 |
| 2018-12-14 | $7.91 | $8.18 | $7.91 | $8.12 | $8.12 | 4,363 |
| 2018-12-13 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 107 |
| 2018-12-12 | $8.00 | $8.25 | $7.80 | $7.98 | $7.98 | 6,524 |
| 2018-12-11 | $8.13 | $8.21 | $7.50 | $7.75 | $7.75 | 29,848 |
| 2018-12-10 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 29 |
| 2018-12-07 | $8.02 | $8.30 | $8.02 | $8.16 | $8.16 | 2,872 |
| 2018-12-06 | $8.49 | $8.49 | $8.25 | $8.25 | $8.25 | 768 |
| 2018-12-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 39 |
| 2018-12-03 | $8.53 | $8.53 | $8.50 | $8.50 | $8.50 | 301 |
| 2018-11-30 | $8.50 | $8.63 | $8.25 | $8.56 | $8.56 | 2,746 |
| 2018-11-29 | $8.25 | $8.50 | $8.19 | $8.50 | $8.50 | 1,346 |
| 2018-11-28 | $8.48 | $8.48 | $8.40 | $8.40 | $8.40 | 859 |
| 2018-11-27 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 638 |
| 2018-11-26 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 139 |
| 2018-11-23 | $8.30 | $8.63 | $8.15 | $8.40 | $8.40 | 2,239 |
| 2018-11-21 | $8.50 | $8.80 | $8.35 | $8.35 | $8.35 | 9,482 |
| 2018-11-20 | $8.23 | $8.35 | $8.23 | $8.35 | $8.35 | 682 |
| 2018-11-19 | $8.25 | $8.25 | $8.03 | $8.25 | $8.25 | 1,769 |
| 2018-11-16 | $7.82 | $8.39 | $7.82 | $8.35 | $8.35 | 8,929 |
| 2018-11-15 | $8.06 | $8.35 | $7.44 | $8.30 | $8.30 | 4,804 |
| 2018-11-14 | $7.95 | $8.50 | $7.95 | $8.10 | $8.10 | 3,336 |
| 2018-11-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 34 |
| 2018-11-12 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 287 |
| 2018-11-09 | $7.89 | $7.89 | $7.75 | $7.75 | $7.75 | 3,384 |
| 2018-11-08 | $7.87 | $7.89 | $7.80 | $7.89 | $7.89 | 1,972 |
| 2018-11-07 | $7.85 | $7.85 | $7.55 | $7.74 | $7.74 | 17,458 |
| 2018-11-06 | $7.59 | $8.00 | $7.40 | $7.85 | $7.85 | 17,371 |
| 2018-11-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 223 |
| 2018-11-02 | $7.80 | $7.97 | $7.58 | $7.79 | $7.79 | 12,184 |
| 2018-11-01 | $7.50 | $7.99 | $7.35 | $7.85 | $7.85 | 69,106 |
| 2018-10-31 | $7.50 | $7.50 | $7.34 | $7.35 | $7.35 | 663 |
| 2018-10-30 | $7.07 | $7.28 | $6.79 | $7.28 | $7.28 | 2,273 |
| 2018-10-29 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 107 |
| 2018-10-26 | $7.00 | $7.23 | $6.68 | $7.23 | $7.23 | 2,296 |
| 2018-10-25 | $7.17 | $7.17 | $6.87 | $6.87 | $6.87 | 3,350 |
| 2018-10-24 | $7.03 | $7.24 | $6.98 | $7.24 | $7.24 | 3,570 |
| 2018-10-23 | $7.13 | $7.50 | $6.93 | $6.94 | $6.94 | 4,234 |
| 2018-10-22 | $7.58 | $7.58 | $7.26 | $7.26 | $7.26 | 495 |
| 2018-10-19 | $7.51 | $7.53 | $7.49 | $7.53 | $7.53 | 9,540 |
| 2018-10-18 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 264 |
| 2018-10-17 | $7.50 | $7.50 | $7.35 | $7.35 | $7.35 | 1,255 |
| 2018-10-16 | $7.39 | $7.45 | $7.39 | $7.40 | $7.40 | 1,551 |
| 2018-10-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 440 |
| 2018-10-12 | $7.60 | $7.79 | $7.41 | $7.48 | $7.48 | 24,227 |
| 2018-10-11 | $7.53 | $7.75 | $7.25 | $7.55 | $7.55 | 7,473 |
| 2018-10-10 | $7.55 | $7.88 | $7.29 | $7.50 | $7.50 | 73,440 |
| 2018-10-09 | $7.67 | $7.89 | $7.67 | $7.72 | $7.72 | 1,509 |
| 2018-10-08 | $7.70 | $7.78 | $7.58 | $7.58 | $7.58 | 6,472 |
| 2018-10-05 | $7.60 | $7.92 | $7.60 | $7.92 | $7.92 | 2,318 |
| 2018-10-04 | $7.75 | $7.75 | $7.67 | $7.67 | $7.67 | 618 |
| 2018-10-03 | $7.75 | $7.85 | $7.51 | $7.85 | $7.85 | 11,757 |
| 2018-10-02 | $7.80 | $7.83 | $7.75 | $7.79 | $7.79 | 8,761 |
| 2018-10-01 | $7.66 | $8.35 | $7.46 | $7.73 | $7.73 | 30,213 |
| 2018-09-28 | $7.50 | $7.70 | $7.41 | $7.70 | $7.70 | 10,368 |
| 2018-09-27 | $7.62 | $7.70 | $7.33 | $7.60 | $7.60 | 7,336 |
| 2018-09-26 | $7.43 | $7.76 | $7.43 | $7.76 | $7.76 | 3,559 |
| 2018-09-25 | $7.61 | $7.77 | $7.50 | $7.70 | $7.70 | 3,175 |
| 2018-09-24 | $7.50 | $7.73 | $7.39 | $7.73 | $7.73 | 133,736 |
| 2018-09-21 | $7.56 | $7.84 | $7.43 | $7.51 | $7.51 | 17,957 |
| 2018-09-20 | $7.65 | $7.70 | $7.47 | $7.69 | $7.69 | 13,393 |
| 2018-09-19 | $7.65 | $7.80 | $7.65 | $7.65 | $7.65 | 6,022 |
| 2018-09-18 | $7.21 | $7.88 | $7.21 | $7.60 | $7.60 | 29,273 |
| 2018-09-17 | $8.15 | $8.19 | $7.00 | $7.41 | $7.41 | 72,200 |
| 2018-09-14 | $8.11 | $8.49 | $7.94 | $8.19 | $8.19 | 33,472 |
| 2018-09-13 | $8.06 | $8.25 | $8.00 | $8.25 | $8.25 | 7,332 |
| 2018-09-12 | $8.00 | $8.07 | $8.00 | $8.07 | $8.07 | 3,099 |
| 2018-09-11 | $8.11 | $8.51 | $7.94 | $7.94 | $7.94 | 8,913 |
| 2018-09-10 | $8.20 | $8.49 | $8.00 | $8.23 | $8.23 | 9,706 |
| 2018-09-07 | $8.12 | $8.59 | $7.99 | $8.25 | $8.25 | 18,850 |
| 2018-09-06 | $8.08 | $8.17 | $7.98 | $8.17 | $8.17 | 4,466 |
| 2018-09-05 | $8.22 | $8.22 | $8.09 | $8.17 | $8.17 | 1,856 |
| 2018-09-04 | $8.11 | $8.26 | $8.11 | $8.17 | $8.17 | 2,198 |
| 2018-08-31 | $8.13 | $8.21 | $8.04 | $8.04 | $8.04 | 2,645 |
| 2018-08-30 | $8.30 | $8.39 | $8.17 | $8.25 | $8.25 | 1,123 |
| 2018-08-29 | $7.78 | $8.20 | $7.78 | $8.20 | $8.20 | 6,855 |
| 2018-08-28 | $8.29 | $8.29 | $8.04 | $8.10 | $8.10 | 6,565 |
| 2018-08-27 | $8.15 | $8.19 | $8.07 | $8.16 | $8.16 | 12,323 |
| 2018-08-24 | $8.25 | $8.25 | $8.20 | $8.20 | $8.20 | 1,518 |
| 2018-08-23 | $8.10 | $8.44 | $8.04 | $8.16 | $8.16 | 19,663 |
| 2018-08-22 | $8.03 | $8.10 | $8.03 | $8.09 | $8.09 | 1,360 |
| 2018-08-21 | $8.05 | $8.07 | $8.05 | $8.06 | $8.06 | 6,716 |
| 2018-08-20 | $8.00 | $8.05 | $7.61 | $8.05 | $8.05 | 14,473 |
| 2018-08-17 | $7.97 | $8.03 | $7.88 | $8.00 | $8.00 | 6,300 |
| 2018-08-16 | $7.99 | $8.00 | $7.85 | $7.90 | $7.90 | 6,151 |
| 2018-08-15 | $7.96 | $8.09 | $7.96 | $8.09 | $8.09 | 1,898 |
| 2018-08-14 | $8.10 | $8.10 | $7.95 | $8.00 | $8.00 | 2,947 |
| 2018-08-13 | $8.00 | $8.17 | $8.00 | $8.10 | $8.10 | 17,841 |
| 2018-08-10 | $8.00 | $8.09 | $7.90 | $8.04 | $8.04 | 4,263 |
| 2018-08-09 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 167 |
| 2018-08-08 | $7.98 | $8.01 | $7.97 | $7.99 | $7.99 | 1,719 |
| 2018-08-07 | $8.04 | $8.05 | $7.90 | $7.90 | $7.90 | 1,205 |
| 2018-08-06 | $8.08 | $8.14 | $7.96 | $7.98 | $7.98 | 8,996 |
| 2018-08-03 | $8.28 | $8.28 | $7.90 | $7.90 | $7.90 | 67,855 |
| 2018-08-02 | $8.13 | $8.25 | $8.13 | $8.25 | $8.25 | 2,342 |
| 2018-08-01 | $8.00 | $8.11 | $7.77 | $8.11 | $8.11 | 52,048 |
| 2018-07-31 | $8.01 | $8.11 | $7.97 | $8.00 | $8.00 | 3,897 |
| 2018-07-30 | $8.17 | $8.23 | $8.01 | $8.16 | $8.16 | 5,905 |
| 2018-07-27 | $8.26 | $8.26 | $8.17 | $8.17 | $8.17 | 3,401 |
| 2018-07-26 | $8.33 | $8.33 | $8.15 | $8.15 | $8.15 | 3,427 |
| 2018-07-25 | $8.17 | $8.49 | $8.17 | $8.46 | $8.46 | 3,401 |
| 2018-07-24 | $8.18 | $8.23 | $8.18 | $8.20 | $8.20 | 1,672 |
| 2018-07-23 | $8.35 | $8.35 | $8.22 | $8.22 | $8.22 | 1,521 |
| 2018-07-20 | $8.30 | $8.48 | $8.30 | $8.35 | $8.35 | 6,056 |
| 2018-07-19 | $8.36 | $8.37 | $8.24 | $8.30 | $8.30 | 9,643 |
| 2018-07-18 | $8.35 | $8.70 | $8.31 | $8.35 | $8.35 | 15,189 |
| 2018-07-17 | $8.44 | $8.44 | $7.72 | $8.25 | $8.25 | 46,995 |
| 2018-07-16 | $8.40 | $8.48 | $8.40 | $8.41 | $8.41 | 2,925 |
| 2018-07-13 | $8.41 | $8.57 | $8.38 | $8.38 | $8.38 | 2,680 |
| 2018-07-12 | $8.45 | $8.56 | $8.26 | $8.52 | $8.52 | 6,823 |
| 2018-07-11 | $8.25 | $8.68 | $8.16 | $8.27 | $8.27 | 20,956 |
| 2018-07-10 | $8.53 | $8.53 | $8.18 | $8.31 | $8.31 | 30,347 |
| 2018-07-09 | $8.62 | $8.62 | $8.43 | $8.61 | $8.61 | 4,050 |
| 2018-07-06 | $8.52 | $8.70 | $8.33 | $8.69 | $8.69 | 7,645 |
| 2018-07-05 | $8.62 | $8.72 | $8.51 | $8.52 | $8.52 | 5,034 |
| 2018-07-03 | $8.65 | $8.74 | $8.65 | $8.74 | $8.74 | 545 |
| 2018-07-02 | $8.63 | $8.73 | $8.58 | $8.73 | $8.73 | 18,225 |
| 2018-06-29 | $8.79 | $8.79 | $8.62 | $8.62 | $8.62 | 8,493 |
| 2018-06-28 | $8.69 | $8.72 | $8.61 | $8.65 | $8.65 | 8,783 |
| 2018-06-27 | $8.74 | $8.81 | $8.62 | $8.62 | $8.62 | 8,084 |
| 2018-06-26 | $8.85 | $8.86 | $8.74 | $8.79 | $8.79 | 16,347 |
| 2018-06-25 | $8.60 | $8.80 | $8.60 | $8.80 | $8.80 | 20,690 |
| 2018-06-22 | $8.73 | $8.86 | $8.52 | $8.67 | $8.67 | 24,758 |
| 2018-06-21 | $8.75 | $8.80 | $8.72 | $8.79 | $8.79 | 12,578 |
| 2018-06-20 | $8.95 | $8.95 | $8.68 | $8.78 | $8.78 | 144,276 |
| 2018-06-19 | $8.82 | $8.82 | $8.79 | $8.79 | $8.79 | 24,222 |
| 2018-06-18 | $8.80 | $8.80 | $8.76 | $8.79 | $8.79 | 10,673 |
| 2018-06-15 | $8.80 | $8.80 | $8.75 | $8.79 | $8.79 | 17,220 |
| 2018-06-14 | $8.82 | $8.82 | $8.76 | $8.81 | $8.81 | 23,149 |
| 2018-06-13 | $8.82 | $8.85 | $8.78 | $8.81 | $8.81 | 48,821 |
| 2018-06-12 | $8.76 | $8.84 | $8.75 | $8.80 | $8.80 | 97,229 |
| 2018-06-11 | $8.68 | $8.71 | $8.62 | $8.70 | $8.70 | 15,478 |
| 2018-06-08 | $8.74 | $8.80 | $8.58 | $8.62 | $8.62 | 5,247 |
| 2018-06-07 | $8.74 | $8.80 | $8.59 | $8.67 | $8.67 | 12,148 |
| 2018-06-06 | $9.02 | $9.02 | $8.74 | $8.74 | $8.74 | 14,834 |
| 2018-06-05 | $8.75 | $9.26 | $8.71 | $8.91 | $8.91 | 21,773 |
| 2018-06-04 | $8.64 | $8.86 | $8.64 | $8.67 | $8.67 | 12,420 |
| 2018-06-01 | $8.47 | $8.95 | $8.47 | $8.64 | $8.64 | 15,679 |
| 2018-05-31 | $8.42 | $8.47 | $8.40 | $8.47 | $8.47 | 16,033 |
| 2018-05-30 | $8.35 | $8.46 | $8.33 | $8.33 | $8.33 | 7,608 |
| 2018-05-29 | $8.21 | $8.31 | $8.17 | $8.29 | $8.29 | 5,604 |
| 2018-05-25 | $8.21 | $8.45 | $8.18 | $8.33 | $8.33 | 7,957 |
| 2018-05-24 | $8.22 | $8.27 | $8.15 | $8.26 | $8.26 | 3,565 |
| 2018-05-23 | $8.30 | $8.48 | $8.30 | $8.38 | $8.38 | 719 |
| 2018-05-22 | $8.48 | $8.49 | $8.14 | $8.49 | $8.49 | 9,197 |
| 2018-05-21 | $8.18 | $8.49 | $8.18 | $8.39 | $8.39 | 19,586 |
| 2018-05-18 | $8.15 | $8.15 | $7.90 | $8.01 | $8.01 | 449,962 |
| 2018-05-17 | $8.12 | $8.12 | $8.10 | $8.11 | $8.11 | 4,021 |
| 2018-05-16 | $8.12 | $8.45 | $8.11 | $8.13 | $8.13 | 4,761 |
| 2018-05-15 | $8.34 | $8.34 | $8.11 | $8.16 | $8.16 | 1,674 |
| 2018-05-14 | $8.05 | $8.49 | $8.05 | $8.15 | $8.15 | 3,327 |
| 2018-05-11 | $8.01 | $8.30 | $8.01 | $8.04 | $8.04 | 12,986 |
| 2018-05-10 | $7.93 | $8.01 | $7.92 | $7.92 | $7.92 | 3,051 |
| 2018-05-09 | $7.94 | $8.04 | $7.94 | $8.04 | $8.04 | 2,945 |
| 2018-05-08 | $7.94 | $7.94 | $7.89 | $7.89 | $7.89 | 1,280 |
| 2018-05-07 | $7.91 | $7.96 | $7.69 | $7.79 | $7.79 | 4,335 |
| 2018-05-04 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 331 |
| 2018-05-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 66 |
| 2018-05-02 | $7.87 | $7.91 | $7.71 | $7.91 | $7.91 | 1,495 |
| 2018-05-01 | $7.80 | $7.81 | $7.75 | $7.81 | $7.81 | 367 |
| 2018-04-30 | $7.78 | $8.20 | $7.78 | $7.88 | $7.88 | 17,700 |
| 2018-04-27 | $7.82 | $8.09 | $7.73 | $7.86 | $7.86 | 13,414 |
| 2018-04-26 | $7.90 | $8.25 | $7.82 | $7.82 | $7.82 | 130,948 |
| 2018-04-25 | $7.65 | $8.15 | $7.65 | $8.15 | $8.15 | 9,365 |
| 2018-04-24 | $7.65 | $7.66 | $7.60 | $7.65 | $7.65 | 2,142 |
| 2018-04-23 | $7.68 | $7.82 | $7.68 | $7.71 | $7.71 | 1,030 |
| 2018-04-20 | $7.75 | $7.76 | $7.75 | $7.75 | $7.75 | 754 |
| 2018-04-19 | $8.18 | $8.18 | $7.61 | $7.76 | $7.76 | 4,578 |
| 2018-04-18 | $8.40 | $8.40 | $8.23 | $8.23 | $8.23 | 596 |
| 2018-04-17 | $8.47 | $8.49 | $8.32 | $8.49 | $8.49 | 8,611 |
| 2018-04-16 | $8.25 | $8.63 | $8.25 | $8.63 | $8.63 | 7,284 |
| 2018-04-13 | $8.24 | $8.24 | $8.05 | $8.23 | $8.23 | 1,466 |
| 2018-04-12 | $8.10 | $8.14 | $8.10 | $8.12 | $8.12 | 2,162 |
| 2018-04-11 | $8.12 | $8.18 | $8.12 | $8.18 | $8.18 | 560 |
| 2018-04-10 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 187 |
| 2018-04-09 | $8.26 | $8.26 | $8.21 | $8.21 | $8.21 | 805 |
| 2018-04-06 | $8.00 | $8.23 | $8.00 | $8.05 | $8.05 | 6,859 |
| 2018-04-05 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 169 |
| 2018-04-04 | $7.88 | $8.43 | $7.88 | $8.11 | $8.11 | 10,267 |
| 2018-04-03 | $7.87 | $7.88 | $7.83 | $7.84 | $7.84 | 2,796 |
| 2018-04-02 | $7.80 | $7.82 | $7.79 | $7.82 | $7.82 | 855 |
| 2018-03-29 | $7.72 | $7.88 | $7.72 | $7.83 | $7.83 | 2,781 |
| 2018-03-28 | $7.63 | $7.65 | $7.59 | $7.62 | $7.62 | 56,323 |
| 2018-03-27 | $7.60 | $7.70 | $7.60 | $7.65 | $7.65 | 1,164 |
| 2018-03-26 | $7.66 | $7.68 | $7.61 | $7.63 | $7.63 | 7,520 |
| 2018-03-23 | $7.63 | $7.74 | $7.63 | $7.74 | $7.74 | 534 |
| 2018-03-22 | $7.63 | $7.63 | $7.62 | $7.62 | $7.62 | 765 |
| 2018-03-21 | $7.57 | $7.60 | $7.57 | $7.60 | $7.60 | 20,679 |
| 2018-03-20 | $7.72 | $7.72 | $7.55 | $7.55 | $7.55 | 80,512 |
| 2018-03-19 | $7.57 | $7.62 | $7.55 | $7.60 | $7.60 | 158,015 |
| 2018-03-16 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 62 |
| 2018-03-15 | $7.68 | $7.80 | $7.60 | $7.69 | $7.69 | 86,788 |
| 2018-03-14 | $7.71 | $7.78 | $7.67 | $7.73 | $7.73 | 3,567 |
| 2018-03-13 | $7.84 | $7.84 | $7.70 | $7.70 | $7.70 | 1,521 |
| 2018-03-12 | $7.80 | $7.87 | $7.63 | $7.87 | $7.87 | 4,438 |
| 2018-03-09 | $7.67 | $7.88 | $7.67 | $7.71 | $7.71 | 8,294 |
| 2018-03-08 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 527 |
| 2018-03-07 | $7.85 | $7.88 | $7.63 | $7.63 | $7.63 | 2,134 |
| 2018-03-06 | $7.67 | $7.88 | $7.25 | $7.87 | $7.87 | 1,993 |
| 2018-03-05 | $7.47 | $7.88 | $7.47 | $7.87 | $7.87 | 6,397 |
| 2018-03-02 | $7.44 | $7.58 | $7.44 | $7.57 | $7.57 | 1,915 |
| 2018-03-01 | $7.80 | $7.80 | $7.52 | $7.52 | $7.52 | 1,505 |
| 2018-02-28 | $7.72 | $7.72 | $7.67 | $7.67 | $7.67 | 451 |
| 2018-02-27 | $7.55 | $7.69 | $7.33 | $7.51 | $7.51 | 650 |
| 2018-02-26 | $7.39 | $7.65 | $7.27 | $7.55 | $7.55 | 9,403 |
| 2018-02-23 | $7.38 | $7.73 | $7.38 | $7.45 | $7.45 | 3,175 |
| 2018-02-22 | $7.55 | $7.55 | $7.38 | $7.38 | $7.38 | 1,555 |
| 2018-02-21 | $7.55 | $7.55 | $7.48 | $7.52 | $7.52 | 1,649 |
| 2018-02-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,197 |
| 2018-02-16 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 5 |
| 2018-02-15 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 200 |
| 2018-02-14 | $7.56 | $7.61 | $7.55 | $7.57 | $7.57 | 4,713 |
| 2018-02-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 26,777 |
| 2018-02-12 | $7.69 | $7.88 | $7.44 | $7.55 | $7.55 | 3,385 |
| 2018-02-09 | $7.50 | $7.63 | $7.50 | $7.63 | $7.63 | 5,466 |
| 2018-02-08 | $7.45 | $7.60 | $7.41 | $7.60 | $7.60 | 7,047 |
| 2018-02-07 | $7.37 | $7.88 | $7.37 | $7.56 | $7.56 | 10,448 |
| 2018-02-06 | $7.51 | $7.56 | $7.29 | $7.29 | $7.29 | 2,727 |
| 2018-02-05 | $7.48 | $7.74 | $7.14 | $7.35 | $7.35 | 3,156 |
| 2018-02-02 | $7.15 | $7.53 | $7.15 | $7.38 | $7.38 | 20,006 |
| 2018-02-01 | $7.19 | $7.35 | $7.15 | $7.35 | $7.35 | 3,576 |
| 2018-01-31 | $7.40 | $7.40 | $6.73 | $7.20 | $7.20 | 1,665 |
| 2018-01-30 | $7.30 | $7.36 | $7.29 | $7.35 | $7.35 | 10,481 |
| 2018-01-29 | $7.44 | $7.46 | $7.31 | $7.31 | $7.31 | 1,552 |
| 2018-01-26 | $7.33 | $7.47 | $7.33 | $7.35 | $7.35 | 1,217 |
| 2018-01-25 | $7.34 | $7.35 | $7.29 | $7.34 | $7.34 | 1,780 |
| 2018-01-24 | $7.26 | $7.35 | $7.26 | $7.32 | $7.32 | 6,751 |
| 2018-01-23 | $7.29 | $7.29 | $7.26 | $7.26 | $7.26 | 5,954 |
| 2018-01-22 | $7.25 | $7.29 | $7.25 | $7.29 | $7.29 | 750 |
| 2018-01-19 | $7.32 | $7.40 | $7.23 | $7.35 | $7.35 | 4,162 |
| 2018-01-18 | $7.60 | $7.60 | $7.31 | $7.40 | $7.40 | 10,020 |
| 2018-01-17 | $7.60 | $7.60 | $7.51 | $7.56 | $7.56 | 1,134 |
| 2018-01-16 | $7.60 | $7.60 | $7.47 | $7.52 | $7.52 | 3,973 |
| 2018-01-12 | $7.56 | $7.56 | $7.50 | $7.52 | $7.52 | 3,855 |
| 2018-01-11 | $7.54 | $7.64 | $7.54 | $7.55 | $7.55 | 1,326 |
| 2018-01-10 | $7.54 | $7.54 | $7.50 | $7.51 | $7.51 | 1,477 |
| 2018-01-09 | $7.55 | $7.56 | $7.55 | $7.56 | $7.56 | 452 |
| 2018-01-08 | $7.67 | $7.75 | $7.57 | $7.61 | $7.61 | 1,372 |
| 2018-01-05 | $7.51 | $7.63 | $7.51 | $7.63 | $7.63 | 902 |
| 2018-01-04 | $7.60 | $7.63 | $7.50 | $7.51 | $7.51 | 10,437 |
| 2018-01-03 | $7.60 | $7.61 | $7.58 | $7.60 | $7.60 | 950 |
| 2018-01-02 | $7.54 | $7.65 | $7.54 | $7.54 | $7.54 | 11,859 |
| 2017-12-29 | $7.50 | $7.75 | $7.50 | $7.51 | $7.51 | 11,762 |
| 2017-12-28 | $7.47 | $7.50 | $7.47 | $7.50 | $7.50 | 611 |
| 2017-12-27 | $7.53 | $7.67 | $7.53 | $7.59 | $7.59 | 1,052 |
| 2017-12-26 | $7.59 | $7.69 | $7.56 | $7.56 | $7.56 | 1,271 |
| 2017-12-22 | $7.70 | $7.70 | $7.44 | $7.65 | $7.65 | 1,568 |
| 2017-12-21 | $7.65 | $7.65 | $7.52 | $7.53 | $7.53 | 5,368 |
| 2017-12-20 | $7.70 | $7.86 | $7.46 | $7.55 | $7.55 | 9,457 |
| 2017-12-19 | $7.57 | $7.70 | $7.57 | $7.70 | $7.70 | 7,093 |
| 2017-12-18 | $7.61 | $7.65 | $7.50 | $7.55 | $7.55 | 133,733 |
| 2017-12-15 | $7.65 | $7.73 | $7.61 | $7.69 | $7.69 | 6,502 |
| 2017-12-14 | $7.67 | $7.69 | $7.60 | $7.65 | $7.65 | 3,666 |
| 2017-12-13 | $7.66 | $7.71 | $7.50 | $7.60 | $7.60 | 4,930 |
| 2017-12-12 | $7.52 | $7.73 | $7.45 | $7.72 | $7.72 | 8,785 |
| 2017-12-11 | $7.45 | $7.66 | $7.42 | $7.58 | $7.58 | 2,693 |
| 2017-12-08 | $7.60 | $7.60 | $7.42 | $7.46 | $7.46 | 4,725 |
| 2017-12-07 | $7.55 | $7.66 | $7.45 | $7.56 | $7.56 | 19,922 |
| 2017-12-06 | $7.88 | $7.98 | $7.74 | $7.76 | $7.76 | 10,342 |
| 2017-12-05 | $8.12 | $8.16 | $7.73 | $8.03 | $8.03 | 7,984 |
| 2017-12-04 | $8.19 | $8.19 | $7.85 | $8.05 | $8.05 | 7,435 |
| 2017-12-01 | $8.10 | $8.30 | $8.04 | $8.10 | $8.10 | 2,704 |
| 2017-11-30 | $8.13 | $8.35 | $8.03 | $8.05 | $8.05 | 3,831 |
| 2017-11-29 | $8.25 | $8.50 | $8.20 | $8.20 | $8.20 | 7,667 |
| 2017-11-28 | $8.10 | $8.29 | $8.10 | $8.19 | $8.19 | 6,406 |
| 2017-11-27 | $8.07 | $8.07 | $8.01 | $8.01 | $8.01 | 1,737 |
| 2017-11-24 | $8.05 | $8.12 | $8.01 | $8.05 | $8.05 | 6,381 |
| 2017-11-22 | $7.88 | $8.17 | $7.87 | $7.90 | $7.90 | 12,750 |
| 2017-11-21 | $8.10 | $8.24 | $7.81 | $7.86 | $7.86 | 11,930 |
| 2017-11-20 | $8.18 | $8.33 | $8.11 | $8.11 | $8.11 | 14,024 |
| 2017-11-17 | $8.09 | $8.48 | $8.09 | $8.44 | $8.44 | 12,194 |
| 2017-11-16 | $8.30 | $8.31 | $8.15 | $8.15 | $8.15 | 6,149 |
| 2017-11-15 | $8.53 | $8.53 | $8.16 | $8.32 | $8.32 | 21,463 |
| 2017-11-14 | $8.65 | $8.69 | $8.40 | $8.68 | $8.68 | 11,603 |
| 2017-11-13 | $8.73 | $8.73 | $8.30 | $8.72 | $8.72 | 30,189 |
| 2017-11-10 | $8.86 | $8.93 | $8.55 | $8.65 | $8.65 | 13,057 |
| 2017-11-09 | $8.87 | $8.96 | $8.61 | $8.73 | $8.73 | 42,490 |
| 2017-11-08 | $8.94 | $8.95 | $8.55 | $8.75 | $8.75 | 41,992 |
| 2017-11-07 | $8.95 | $8.95 | $8.50 | $8.76 | $8.76 | 39,760 |
| 2017-11-06 | $8.94 | $8.94 | $8.51 | $8.78 | $8.78 | 18,867 |
| 2017-11-03 | $8.50 | $8.87 | $8.50 | $8.59 | $8.59 | 17,980 |
| 2017-11-02 | $8.39 | $8.84 | $8.38 | $8.48 | $8.48 | 20,457 |
| 2017-11-01 | $8.95 | $8.95 | $8.03 | $8.39 | $8.39 | 13,161 |
| 2017-10-31 | $8.54 | $9.42 | $8.54 | $8.77 | $8.77 | 35,948 |
| 2017-10-30 | $7.90 | $8.63 | $7.81 | $8.40 | $8.40 | 17,396 |
| 2017-10-27 | $7.80 | $7.86 | $7.71 | $7.80 | $7.80 | 1,715 |
| 2017-10-26 | $7.79 | $7.88 | $7.76 | $7.76 | $7.76 | 1,466 |
| 2017-10-25 | $7.88 | $7.88 | $7.62 | $7.82 | $7.82 | 3,614 |
| 2017-10-24 | $7.87 | $7.87 | $7.86 | $7.87 | $7.87 | 2,481 |
| 2017-10-23 | $7.81 | $7.85 | $7.48 | $7.80 | $7.80 | 2,391 |
| 2017-10-20 | $7.61 | $7.90 | $7.50 | $7.70 | $7.70 | 8,722 |
| 2017-10-19 | $7.79 | $7.79 | $7.40 | $7.40 | $7.40 | 3,907 |
| 2017-10-18 | $7.73 | $7.80 | $7.48 | $7.74 | $7.74 | 3,370 |
| 2017-10-17 | $7.58 | $7.77 | $7.58 | $7.77 | $7.77 | 2,178 |
| 2017-10-16 | $7.80 | $7.80 | $7.60 | $7.60 | $7.60 | 2,156 |
| 2017-10-13 | $7.70 | $7.75 | $7.70 | $7.74 | $7.74 | 1,016 |
| 2017-10-12 | $7.37 | $7.79 | $7.37 | $7.63 | $7.63 | 4,976 |
| 2017-10-11 | $7.64 | $7.81 | $7.48 | $7.74 | $7.74 | 9,802 |
| 2017-10-10 | $7.89 | $7.89 | $7.68 | $7.74 | $7.74 | 4,477 |
| 2017-10-09 | $7.80 | $7.80 | $7.42 | $7.75 | $7.75 | 7,121 |
| 2017-10-06 | $7.43 | $7.76 | $7.40 | $7.76 | $7.76 | 35,118 |
| 2017-10-05 | $7.41 | $7.79 | $7.37 | $7.37 | $7.37 | 16,145 |
| 2017-10-04 | $7.15 | $7.44 | $7.05 | $7.44 | $7.44 | 3,912 |
| 2017-10-03 | $7.50 | $7.69 | $7.49 | $7.49 | $7.49 | 13,592 |
| 2017-10-02 | $7.51 | $7.51 | $7.33 | $7.49 | $7.49 | 6,153 |
| 2017-09-29 | $7.19 | $7.85 | $7.11 | $7.30 | $7.30 | 36,700 |
| 2017-09-28 | $6.76 | $6.97 | $6.76 | $6.91 | $6.91 | 14,122 |
| 2017-09-27 | $6.90 | $6.90 | $6.62 | $6.62 | $6.62 | 2,121 |
| 2017-09-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 117 |
| 2017-09-25 | $6.84 | $6.89 | $6.75 | $6.75 | $6.75 | 1,531 |
| 2017-09-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 310 |
| 2017-09-21 | $6.88 | $6.88 | $6.84 | $6.84 | $6.84 | 1,709 |
| 2017-09-20 | $6.81 | $6.81 | $6.80 | $6.80 | $6.80 | 1,109 |
| 2017-09-19 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 58 |
| 2017-09-18 | $6.92 | $6.92 | $6.81 | $6.81 | $6.81 | 1,389 |
| 2017-09-15 | $7.10 | $7.10 | $6.59 | $6.59 | $6.59 | 8,804 |
| 2017-09-14 | $7.15 | $7.15 | $6.92 | $7.15 | $7.15 | 3,243 |
| 2017-09-13 | $6.93 | $7.15 | $6.93 | $7.15 | $7.15 | 2,723 |
| 2017-09-12 | $7.10 | $7.12 | $7.03 | $7.05 | $7.05 | 3,231 |
| 2017-09-11 | $7.12 | $7.12 | $6.93 | $7.10 | $7.10 | 1,847 |
| 2017-09-08 | $7.08 | $7.12 | $7.08 | $7.12 | $7.12 | 1,241 |
| 2017-09-07 | $6.99 | $7.00 | $6.81 | $6.99 | $6.99 | 3,481 |
| 2017-09-06 | $7.00 | $7.00 | $6.91 | $6.91 | $6.91 | 1,471 |
| 2017-09-05 | $6.99 | $7.00 | $6.81 | $6.94 | $6.94 | 4,076 |
| 2017-09-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 12 |
| 2017-08-31 | $6.94 | $7.00 | $6.94 | $7.00 | $7.00 | 669 |
| 2017-08-30 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 254 |
| 2017-08-29 | $6.83 | $6.99 | $6.83 | $6.92 | $6.92 | 1,456 |
| 2017-08-28 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 375 |
| 2017-08-25 | $7.08 | $7.08 | $6.83 | $6.84 | $6.84 | 839 |
| 2017-08-24 | $6.81 | $6.83 | $6.81 | $6.81 | $6.81 | 316 |
| 2017-08-23 | $6.85 | $6.87 | $6.76 | $6.76 | $6.76 | 1,908 |
| 2017-08-22 | $6.82 | $7.08 | $6.81 | $6.87 | $6.87 | 4,243 |
| 2017-08-21 | $6.78 | $7.00 | $6.77 | $6.87 | $6.87 | 24,460 |
| 2017-08-18 | $6.78 | $6.95 | $6.73 | $6.95 | $6.95 | 9,167 |
| 2017-08-17 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 11 |
| 2017-08-16 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 600 |
| 2017-08-15 | $6.61 | $7.01 | $6.61 | $7.01 | $7.01 | 694 |
| 2017-08-14 | $6.93 | $7.18 | $6.93 | $7.18 | $7.18 | 3,972 |
| 2017-08-11 | $6.86 | $6.90 | $6.81 | $6.81 | $6.81 | 4,940 |
| 2017-08-10 | $6.87 | $6.87 | $6.80 | $6.85 | $6.85 | 2,964 |
| 2017-08-09 | $6.80 | $6.81 | $6.74 | $6.81 | $6.81 | 2,895 |
| 2017-08-08 | $6.80 | $6.80 | $6.76 | $6.80 | $6.80 | 4,110 |
| 2017-08-07 | $6.56 | $6.80 | $6.54 | $6.80 | $6.80 | 4,168 |
| 2017-08-04 | $6.50 | $6.86 | $6.36 | $6.55 | $6.55 | 21,228 |
| 2017-08-03 | $6.69 | $6.80 | $6.53 | $6.80 | $6.80 | 1,637 |
| 2017-08-02 | $7.09 | $7.09 | $6.82 | $6.82 | $6.82 | 2,555 |
| 2017-08-01 | $7.10 | $7.10 | $6.67 | $6.74 | $6.74 | 3,946 |
| 2017-07-31 | $6.11 | $7.23 | $6.11 | $7.10 | $7.10 | 12,179 |
| 2017-07-28 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 24 |
| 2017-07-27 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 600 |
| 2017-07-26 | $6.81 | $7.00 | $6.76 | $6.76 | $6.76 | 3,700 |
| 2017-07-25 | $7.09 | $7.09 | $7.02 | $7.02 | $7.02 | 1,795 |
| 2017-07-24 | $6.89 | $6.97 | $6.82 | $6.97 | $6.97 | 3,749 |
| 2017-07-21 | $6.76 | $6.96 | $6.72 | $6.82 | $6.82 | 4,387 |
| 2017-07-20 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 1,797 |
| 2017-07-19 | $6.83 | $6.84 | $6.62 | $6.79 | $6.79 | 5,068 |
| 2017-07-18 | $6.86 | $6.90 | $6.73 | $6.90 | $6.90 | 4,957 |
| 2017-07-17 | $6.93 | $6.93 | $6.66 | $6.80 | $6.80 | 4,792 |
| 2017-07-14 | $6.88 | $6.91 | $6.88 | $6.90 | $6.90 | 616 |
| 2017-07-13 | $6.55 | $6.88 | $6.53 | $6.79 | $6.79 | 5,769 |
| 2017-07-12 | $6.58 | $6.95 | $6.53 | $6.57 | $6.57 | 11,098 |
| 2017-07-11 | $6.86 | $6.91 | $6.57 | $6.57 | $6.57 | 8,906 |
| 2017-07-10 | $6.61 | $6.91 | $6.45 | $6.91 | $6.91 | 8,656 |
| 2017-07-07 | $6.89 | $6.89 | $6.66 | $6.72 | $6.72 | 11,187 |
| 2017-07-06 | $6.41 | $6.91 | $6.41 | $6.86 | $6.86 | 4,814 |
| 2017-07-05 | $6.34 | $6.75 | $6.34 | $6.73 | $6.73 | 11,582 |
| 2017-07-03 | $6.20 | $6.40 | $6.15 | $6.36 | $6.36 | 7,761 |
| 2017-06-30 | $6.49 | $6.99 | $6.49 | $6.65 | $6.65 | 14,594 |
| 2017-06-29 | $6.41 | $6.69 | $6.11 | $6.34 | $6.34 | 10,125 |
| 2017-06-28 | $6.33 | $6.51 | $6.33 | $6.50 | $6.50 | 1,621 |
| 2017-06-27 | $6.52 | $6.60 | $6.46 | $6.50 | $6.50 | 22,692 |
| 2017-06-26 | $6.25 | $6.67 | $6.25 | $6.48 | $6.48 | 18,345 |
| 2017-06-23 | $6.23 | $6.38 | $6.23 | $6.34 | $6.34 | 3,326 |
| 2017-06-22 | $6.22 | $6.36 | $6.22 | $6.22 | $6.22 | 2,387 |
| 2017-06-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 103 |
| 2017-06-20 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 689 |
| 2017-06-19 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 341 |
| 2017-06-16 | $6.28 | $6.30 | $6.15 | $6.15 | $6.15 | 8,905 |
| 2017-06-15 | $6.30 | $6.30 | $6.29 | $6.30 | $6.30 | 841 |
| 2017-06-14 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 57 |
| 2017-06-13 | $6.16 | $6.21 | $6.16 | $6.21 | $6.21 | 2,793 |
| 2017-06-12 | $6.15 | $6.30 | $6.12 | $6.30 | $6.30 | 129,161 |
| 2017-06-09 | $6.17 | $6.17 | $6.16 | $6.16 | $6.16 | 264 |
| 2017-06-08 | $6.16 | $6.21 | $6.16 | $6.21 | $6.21 | 1,212 |
| 2017-06-07 | $6.16 | $6.21 | $6.15 | $6.21 | $6.21 | 2,962 |
| 2017-06-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 452 |
| 2017-06-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 207 |
| 2017-06-02 | $6.15 | $6.22 | $6.15 | $6.22 | $6.22 | 3,541 |
| 2017-06-01 | $6.29 | $6.30 | $6.14 | $6.14 | $6.14 | 883 |
| 2017-05-31 | $6.27 | $6.27 | $6.26 | $6.26 | $6.26 | 220 |
| 2017-05-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,100 |
| 2017-05-26 | $6.28 | $6.28 | $6.15 | $6.15 | $6.15 | 7,186 |
| 2017-05-25 | $6.19 | $6.20 | $6.13 | $6.20 | $6.20 | 5,125 |
| 2017-05-24 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 2,465 |
| 2017-05-23 | $6.11 | $6.13 | $6.11 | $6.13 | $6.13 | 1,103 |
| 2017-05-22 | $6.10 | $6.29 | $6.10 | $6.29 | $6.29 | 654 |
| 2017-05-19 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 76 |
| 2017-05-18 | $6.23 | $6.23 | $6.22 | $6.22 | $6.22 | 1,921 |
| 2017-05-17 | $6.10 | $6.18 | $6.10 | $6.16 | $6.16 | 2,748 |
| 2017-05-16 | $6.15 | $6.24 | $6.15 | $6.24 | $6.24 | 1,498 |
| 2017-05-15 | $6.11 | $6.30 | $6.10 | $6.28 | $6.28 | 6,817 |
| 2017-05-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 4 |
| 2017-05-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 3 |
| 2017-05-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 158 |
| 2017-05-09 | $6.12 | $6.30 | $6.10 | $6.30 | $6.30 | 3,884 |
| 2017-05-08 | $6.23 | $6.23 | $6.22 | $6.22 | $6.22 | 3,246 |
| 2017-05-05 | $6.29 | $6.30 | $6.29 | $6.29 | $6.29 | 7,049 |
| 2017-05-04 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 12 |
| 2017-05-03 | $6.22 | $6.23 | $6.22 | $6.22 | $6.22 | 1,249 |
| 2017-05-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 596 |
| 2017-05-01 | $6.29 | $6.29 | $6.16 | $6.19 | $6.19 | 4,885 |
| 2017-04-28 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 343 |
| 2017-04-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 133 |
| 2017-04-26 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 430 |
| 2017-04-25 | $6.29 | $6.30 | $6.10 | $6.21 | $6.21 | 26,944 |
| 2017-04-24 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 18 |
| 2017-04-21 | $6.31 | $6.37 | $6.09 | $6.23 | $6.23 | 7,621 |
| 2017-04-20 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 3 |
| 2017-04-19 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-04-18 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-04-17 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 3 |
| 2017-04-13 | $6.30 | $6.39 | $6.30 | $6.39 | $6.39 | 4,958 |
| 2017-04-12 | $6.42 | $6.42 | $5.96 | $6.36 | $6.36 | 459 |
| 2017-04-11 | $5.93 | $6.34 | $5.93 | $6.14 | $6.14 | 521 |
| 2017-04-10 | $6.19 | $6.32 | $6.15 | $6.32 | $6.32 | 2,672 |
| 2017-04-07 | $6.41 | $6.42 | $6.40 | $6.42 | $6.42 | 2,764 |
| 2017-04-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 1,809 |
| 2017-04-05 | $6.31 | $6.40 | $6.31 | $6.40 | $6.40 | 580 |
| 2017-04-04 | $6.08 | $6.16 | $6.08 | $6.16 | $6.16 | 243 |
| 2017-04-03 | $6.49 | $6.49 | $6.41 | $6.41 | $6.41 | 274 |
| 2017-03-31 | $6.31 | $6.63 | $6.31 | $6.63 | $6.63 | 731 |
| 2017-03-30 | $6.68 | $6.68 | $6.10 | $6.29 | $6.29 | 17,410 |
| 2017-03-29 | $6.34 | $6.37 | $6.15 | $6.35 | $6.35 | 2,849 |
| 2017-03-28 | $6.35 | $6.40 | $6.10 | $6.25 | $6.25 | 6,461 |
| 2017-03-27 | $6.23 | $6.27 | $6.10 | $6.10 | $6.10 | 10,606 |
| 2017-03-24 | $6.34 | $6.35 | $6.30 | $6.30 | $6.30 | 1,100 |
| 2017-03-23 | $6.19 | $6.39 | $6.02 | $6.34 | $6.34 | 11,999 |
| 2017-03-22 | $6.20 | $6.20 | $6.11 | $6.11 | $6.11 | 1,978 |
| 2017-03-21 | $6.03 | $6.24 | $6.02 | $6.10 | $6.10 | 1,942 |
| 2017-03-20 | $6.22 | $6.22 | $6.21 | $6.21 | $6.21 | 1,136 |
| 2017-03-17 | $6.26 | $6.26 | $6.20 | $6.20 | $6.20 | 3,957 |
| 2017-03-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 25 |
| 2017-03-15 | $6.24 | $6.28 | $6.00 | $6.14 | $6.14 | 8,228 |
| 2017-03-14 | $6.25 | $6.28 | $5.91 | $6.25 | $6.25 | 8,099 |
| 2017-03-13 | $6.25 | $6.25 | $6.20 | $6.20 | $6.20 | 2,760 |
| 2017-03-10 | $6.29 | $6.29 | $6.19 | $6.19 | $6.19 | 45,583 |
| 2017-03-09 | $6.09 | $6.34 | $6.09 | $6.26 | $6.26 | 19,242 |
| 2017-03-08 | $6.14 | $6.36 | $6.14 | $6.27 | $6.27 | 14,093 |
| 2017-03-07 | $6.11 | $6.40 | $6.11 | $6.40 | $6.40 | 18,388 |
| 2017-03-06 | $6.34 | $6.36 | $6.33 | $6.34 | $6.34 | 602 |
| 2017-03-03 | $6.29 | $6.38 | $6.25 | $6.38 | $6.38 | 4,332 |
| 2017-03-02 | $6.32 | $6.50 | $6.30 | $6.32 | $6.32 | 1,175 |
| 2017-03-01 | $6.50 | $6.50 | $6.20 | $6.40 | $6.40 | 2,176 |
| 2017-02-28 | $6.41 | $6.60 | $6.14 | $6.40 | $6.40 | 105,803 |
| 2017-02-27 | $6.75 | $6.75 | $6.25 | $6.40 | $6.40 | 41,382 |
| 2017-02-24 | $6.52 | $6.60 | $6.52 | $6.60 | $6.60 | 11,741 |
| 2017-02-23 | $6.50 | $6.64 | $6.50 | $6.64 | $6.64 | 29,887 |
| 2017-02-22 | $6.53 | $6.53 | $6.46 | $6.50 | $6.50 | 10,164 |
| 2017-02-21 | $6.52 | $6.56 | $6.45 | $6.54 | $6.54 | 2,471 |
| 2017-02-17 | $6.75 | $6.75 | $6.57 | $6.57 | $6.57 | 1,569 |
| 2017-02-16 | $6.73 | $6.73 | $6.66 | $6.72 | $6.72 | 660 |
| 2017-02-15 | $6.77 | $6.78 | $6.44 | $6.78 | $6.78 | 1,079 |
| 2017-02-14 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 992 |
| 2017-02-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 260 |
| 2017-02-10 | $6.65 | $7.77 | $6.65 | $6.99 | $6.99 | 297 |
| 2017-02-09 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 236 |
| 2017-02-08 | $6.32 | $6.37 | $6.32 | $6.37 | $6.37 | 1,723 |
| 2017-02-07 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 13 |
| 2017-02-06 | $6.27 | $6.58 | $6.27 | $6.58 | $6.58 | 2,100 |
| 2017-02-03 | $6.50 | $6.59 | $6.50 | $6.59 | $6.59 | 671 |
| 2017-02-02 | $6.49 | $6.65 | $6.49 | $6.59 | $6.59 | 4,253 |
| 2017-02-01 | $6.52 | $6.62 | $6.50 | $6.62 | $6.62 | 3,188 |
| 2017-01-31 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 269 |
| 2017-01-30 | $6.43 | $6.60 | $6.43 | $6.60 | $6.60 | 2,558 |
| 2017-01-27 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 946 |
| 2017-01-26 | $6.40 | $6.44 | $6.40 | $6.43 | $6.43 | 450 |
| 2017-01-25 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 7 |
| 2017-01-24 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2017-01-23 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 180 |
| 2017-01-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 257 |
| 2017-01-19 | $6.55 | $6.55 | $6.42 | $6.53 | $6.53 | 2,567 |
| 2017-01-18 | $6.35 | $6.50 | $6.35 | $6.50 | $6.50 | 10,740 |
| 2017-01-17 | $6.36 | $6.49 | $6.36 | $6.49 | $6.49 | 5,700 |
| 2017-01-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 718 |
| 2017-01-12 | $6.45 | $6.45 | $6.44 | $6.44 | $6.44 | 207 |
| 2017-01-11 | $6.47 | $6.47 | $6.37 | $6.45 | $6.45 | 2,971 |
| 2017-01-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 7 |
| 2017-01-09 | $6.42 | $6.44 | $6.40 | $6.40 | $6.40 | 3,687 |
| 2017-01-06 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 547 |
| 2017-01-05 | $6.36 | $6.43 | $6.36 | $6.37 | $6.37 | 914 |
| 2017-01-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 276 |
| 2017-01-03 | $6.49 | $6.49 | $6.30 | $6.42 | $6.42 | 2,392 |
| 2016-12-30 | $6.45 | $6.48 | $6.31 | $6.46 | $6.46 | 2,869 |
| 2016-12-29 | $6.46 | $6.47 | $6.39 | $6.40 | $6.40 | 3,941 |
| 2016-12-28 | $6.45 | $6.48 | $6.45 | $6.45 | $6.45 | 1,605 |
| 2016-12-27 | $6.17 | $6.46 | $6.17 | $6.46 | $6.46 | 6,939 |
| 2016-12-23 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 97 |
| 2016-12-22 | $6.29 | $6.43 | $6.28 | $6.29 | $6.29 | 10,031 |
| 2016-12-21 | $6.43 | $6.43 | $6.32 | $6.32 | $6.32 | 2,539 |
| 2016-12-20 | $6.42 | $6.45 | $6.42 | $6.45 | $6.45 | 316 |
| 2016-12-19 | $6.35 | $6.42 | $6.35 | $6.37 | $6.37 | 11,233 |
| 2016-12-16 | $6.30 | $6.35 | $6.25 | $6.25 | $6.25 | 2,721 |
| 2016-12-15 | $6.28 | $6.48 | $6.26 | $6.26 | $6.26 | 8,354 |
| 2016-12-14 | $6.34 | $6.38 | $6.15 | $6.34 | $6.34 | 8,796 |
| 2016-12-13 | $6.40 | $6.48 | $6.36 | $6.41 | $6.41 | 3,810 |
| 2016-12-12 | $6.40 | $6.60 | $6.40 | $6.48 | $6.48 | 1,358 |
| 2016-12-09 | $6.39 | $6.63 | $6.39 | $6.55 | $6.55 | 3,933 |
| 2016-12-08 | $6.60 | $6.60 | $6.50 | $6.50 | $6.50 | 2,344 |
| 2016-12-07 | $6.48 | $6.60 | $6.34 | $6.50 | $6.50 | 4,841 |
| 2016-12-06 | $6.57 | $6.64 | $6.48 | $6.48 | $6.48 | 9,196 |
| 2016-12-05 | $6.58 | $6.58 | $6.50 | $6.50 | $6.50 | 1,121 |
| 2016-12-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 520 |
| 2016-12-01 | $6.56 | $6.56 | $6.26 | $6.53 | $6.53 | 14,448 |
| 2016-11-30 | $6.48 | $6.64 | $6.15 | $6.62 | $6.62 | 4,582 |
| 2016-11-29 | $6.59 | $6.65 | $6.23 | $6.65 | $6.65 | 2,860 |
| 2016-11-28 | $6.58 | $6.58 | $6.44 | $6.57 | $6.57 | 506 |
| 2016-11-25 | $6.73 | $6.73 | $6.64 | $6.64 | $6.64 | 3,064 |
| 2016-11-23 | $6.50 | $6.68 | $6.49 | $6.68 | $6.68 | 10,200 |
| 2016-11-22 | $6.89 | $6.90 | $6.25 | $6.36 | $6.36 | 129,079 |
| 2016-11-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 323 |
| 2016-11-18 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 750 |
| 2016-11-17 | $6.49 | $6.69 | $6.49 | $6.69 | $6.69 | 3,439 |
| 2016-11-16 | $6.48 | $6.91 | $6.48 | $6.60 | $6.60 | 2,448 |
| 2016-11-15 | $6.55 | $6.79 | $6.35 | $6.50 | $6.50 | 33,658 |
| 2016-11-14 | $6.29 | $6.30 | $6.25 | $6.25 | $6.25 | 10,528 |
| 2016-11-11 | $6.30 | $6.30 | $6.22 | $6.29 | $6.29 | 5,908 |
| 2016-11-10 | $6.30 | $6.30 | $6.24 | $6.24 | $6.24 | 220 |
| 2016-11-09 | $6.15 | $6.27 | $6.15 | $6.27 | $6.27 | 3,803 |
| 2016-11-08 | $6.18 | $6.20 | $6.09 | $6.20 | $6.20 | 5,841 |
| 2016-11-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,335 |
| 2016-11-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 97 |
| 2016-11-03 | $6.04 | $6.17 | $6.04 | $6.17 | $6.17 | 1,307 |
| 2016-11-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 365 |
| 2016-11-01 | $6.05 | $6.30 | $6.02 | $6.06 | $6.06 | 7,024 |
| 2016-10-31 | $6.07 | $6.29 | $6.00 | $6.17 | $6.17 | 19,150 |
| 2016-10-28 | $6.09 | $6.30 | $6.06 | $6.30 | $6.30 | 8,042 |
| 2016-10-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2016-10-26 | $6.25 | $6.41 | $6.17 | $6.21 | $6.21 | 11,857 |
| 2016-10-25 | $6.22 | $6.25 | $6.01 | $6.05 | $6.05 | 2,389 |
| 2016-10-24 | $6.12 | $6.19 | $6.01 | $6.13 | $6.13 | 1,640 |
| 2016-10-21 | $6.09 | $6.25 | $6.01 | $6.03 | $6.03 | 8,251 |
| 2016-10-20 | $6.11 | $6.19 | $6.03 | $6.03 | $6.03 | 4,412 |
| 2016-10-19 | $6.17 | $6.18 | $6.02 | $6.02 | $6.02 | 3,162 |
| 2016-10-18 | $6.16 | $6.20 | $6.10 | $6.10 | $6.10 | 1,620 |
| 2016-10-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 119 |
| 2016-10-14 | $6.01 | $6.20 | $6.01 | $6.10 | $6.10 | 9,407 |
| 2016-10-13 | $6.01 | $6.13 | $6.01 | $6.03 | $6.03 | 596 |
| 2016-10-12 | $6.12 | $6.12 | $6.02 | $6.02 | $6.02 | 1,600 |
| 2016-10-11 | $6.28 | $6.32 | $6.09 | $6.09 | $6.09 | 1,310 |
| 2016-10-10 | $6.42 | $6.47 | $6.14 | $6.24 | $6.24 | 8,837 |
| 2016-10-07 | $6.22 | $6.38 | $6.22 | $6.38 | $6.38 | 6,523 |
| 2016-10-06 | $6.13 | $6.16 | $6.12 | $6.16 | $6.16 | 504 |
| 2016-10-05 | $6.12 | $6.19 | $6.12 | $6.12 | $6.12 | 8,667 |
| 2016-10-04 | $6.12 | $6.20 | $6.12 | $6.18 | $6.18 | 2,855 |
| 2016-10-03 | $6.01 | $6.19 | $6.01 | $6.06 | $6.06 | 1,581 |
| 2016-09-30 | $6.18 | $6.18 | $6.02 | $6.03 | $6.03 | 2,222 |
| 2016-09-29 | $5.99 | $6.29 | $5.97 | $6.20 | $6.20 | 4,928 |
| 2016-09-28 | $6.33 | $6.33 | $5.98 | $6.00 | $6.00 | 2,733 |
| 2016-09-27 | $5.89 | $6.02 | $5.89 | $6.02 | $6.02 | 3,782 |
| 2016-09-26 | $5.88 | $5.90 | $5.69 | $5.82 | $5.82 | 2,942 |
| 2016-09-23 | $5.95 | $6.12 | $5.81 | $6.00 | $6.00 | 5,490 |
| 2016-09-22 | $5.77 | $5.96 | $5.77 | $5.85 | $5.85 | 1,084 |
| 2016-09-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 278 |
| 2016-09-20 | $5.69 | $5.95 | $5.69 | $5.95 | $5.95 | 1,272 |
| 2016-09-19 | $6.20 | $6.20 | $5.75 | $6.00 | $6.00 | 7,289 |
| 2016-09-16 | $5.75 | $6.45 | $5.21 | $6.41 | $6.41 | 78,620 |
| 2016-09-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 200 |
| 2016-09-14 | $5.68 | $5.80 | $5.62 | $5.62 | $5.62 | 662 |
| 2016-09-13 | $5.78 | $5.78 | $5.65 | $5.65 | $5.65 | 4,447 |
| 2016-09-12 | $5.85 | $5.85 | $5.75 | $5.77 | $5.77 | 2,079 |
| 2016-09-09 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 2,619 |
| 2016-09-08 | $5.86 | $5.86 | $5.70 | $5.75 | $5.75 | 5,056 |
| 2016-09-07 | $5.85 | $6.00 | $5.67 | $5.67 | $5.67 | 7,104 |
| 2016-09-06 | $5.79 | $6.07 | $5.67 | $5.80 | $5.80 | 11,377 |
| 2016-09-02 | $6.00 | $6.01 | $5.85 | $5.85 | $5.85 | 2,394 |
| 2016-09-01 | $6.06 | $6.07 | $6.00 | $6.07 | $6.07 | 536 |
| 2016-08-31 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2016-08-30 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2016-08-29 | $6.11 | $6.41 | $6.10 | $6.41 | $6.41 | 1,800 |
| 2016-08-26 | $6.12 | $6.17 | $6.11 | $6.11 | $6.11 | 2,707 |
| 2016-08-25 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 45 |
| 2016-08-24 | $5.87 | $6.46 | $5.87 | $6.46 | $6.46 | 1,010 |
| 2016-08-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2016-08-22 | $5.69 | $5.85 | $5.69 | $5.83 | $5.83 | 1,327 |
| 2016-08-19 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-08-18 | $6.06 | $6.06 | $6.05 | $6.05 | $6.05 | 503 |
| 2016-08-17 | $6.24 | $6.25 | $5.90 | $6.08 | $6.08 | 6,070 |
| 2016-08-16 | $6.20 | $6.20 | $5.80 | $5.95 | $5.95 | 14,521 |
| 2016-08-15 | $6.17 | $6.50 | $6.13 | $6.28 | $6.28 | 10,320 |
| 2016-08-12 | $5.85 | $6.09 | $5.85 | $5.87 | $5.87 | 1,259 |
| 2016-08-11 | $5.71 | $5.92 | $5.71 | $5.90 | $5.90 | 5,343 |
| 2016-08-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 32 |
| 2016-08-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 52 |
| 2016-08-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-08-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-08-04 | $5.99 | $5.99 | $5.90 | $5.90 | $5.90 | 4,986 |
| 2016-08-03 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2016-08-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 5 |
| 2016-08-01 | $6.19 | $6.19 | $5.93 | $5.93 | $5.93 | 56 |
| 2016-07-29 | $5.94 | $6.07 | $5.94 | $6.06 | $6.06 | 2,977 |
| 2016-07-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,600 |
| 2016-07-27 | $6.02 | $6.07 | $5.98 | $6.00 | $6.00 | 5,206 |
| 2016-07-26 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2016-07-25 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2016-07-22 | $6.00 | $6.07 | $6.00 | $6.07 | $6.07 | 1,746 |
| 2016-07-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 16 |
| 2016-07-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 10 |
| 2016-07-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-07-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 8 |
| 2016-07-15 | $6.06 | $6.06 | $5.85 | $5.85 | $5.85 | 803 |
| 2016-07-14 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 521 |
| 2016-07-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2016-07-12 | $5.87 | $5.87 | $5.81 | $5.81 | $5.81 | 142 |
| 2016-07-11 | $5.70 | $5.98 | $5.70 | $5.98 | $5.98 | 729 |
| 2016-07-08 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2016-07-07 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 234 |
| 2016-07-06 | $6.19 | $6.19 | $5.95 | $5.95 | $5.95 | 505 |
| 2016-07-05 | $5.80 | $5.85 | $5.56 | $5.84 | $5.84 | 1,690 |
| 2016-07-01 | $6.00 | $6.17 | $6.00 | $6.17 | $6.17 | 615 |
| 2016-06-30 | $5.95 | $5.99 | $5.86 | $5.99 | $5.99 | 1,079 |
| 2016-06-29 | $5.94 | $6.10 | $5.94 | $6.10 | $6.10 | 3,647 |
| 2016-06-28 | $5.85 | $5.85 | $5.74 | $5.75 | $5.75 | 1,894 |
| 2016-06-27 | $5.81 | $5.81 | $5.74 | $5.74 | $5.74 | 103 |
| 2016-06-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 7 |
| 2016-06-23 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2016-06-22 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2016-06-21 | $6.13 | $6.13 | $6.09 | $6.09 | $6.09 | 400 |
| 2016-06-20 | $5.81 | $5.93 | $5.81 | $5.91 | $5.91 | 511 |
| 2016-06-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 147 |
| 2016-06-16 | $5.92 | $5.95 | $5.92 | $5.95 | $5.95 | 1,726 |
| 2016-06-15 | $5.91 | $5.93 | $5.75 | $5.93 | $5.93 | 2,105 |
| 2016-06-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 124 |
| 2016-06-13 | $5.92 | $5.96 | $5.92 | $5.96 | $5.96 | 232 |
| 2016-06-10 | $5.94 | $5.98 | $5.92 | $5.98 | $5.98 | 4,254 |
| 2016-06-09 | $5.80 | $5.93 | $5.80 | $5.93 | $5.93 | 2,820 |
| 2016-06-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-06-07 | $5.90 | $5.99 | $5.85 | $5.99 | $5.99 | 5,563 |
| 2016-06-06 | $5.80 | $5.91 | $5.80 | $5.91 | $5.91 | 376 |
| 2016-06-03 | $5.80 | $5.97 | $5.80 | $5.97 | $5.97 | 482 |
| 2016-06-02 | $6.05 | $6.05 | $5.98 | $5.98 | $5.98 | 21,313 |
| 2016-06-01 | $6.17 | $6.20 | $6.00 | $6.00 | $6.00 | 11,307 |
| 2016-05-31 | $6.18 | $6.20 | $6.18 | $6.20 | $6.20 | 10,419 |
| 2016-05-27 | $6.16 | $6.20 | $6.10 | $6.10 | $6.10 | 12,354 |
| 2016-05-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-05-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-05-24 | $6.00 | $6.20 | $5.66 | $6.20 | $6.20 | 19,700 |
| 2016-05-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 200 |
| 2016-05-20 | $6.10 | $6.25 | $6.10 | $6.10 | $6.10 | 682 |
| 2016-05-19 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 276 |
| 2016-05-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 10,431 |
| 2016-05-17 | $6.39 | $6.40 | $6.29 | $6.29 | $6.29 | 2,510 |
| 2016-05-16 | $6.32 | $6.35 | $6.25 | $6.35 | $6.35 | 694 |
| 2016-05-13 | $6.25 | $6.40 | $6.25 | $6.40 | $6.40 | 5,413 |
| 2016-05-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 189 |
| 2016-05-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2016-05-10 | $6.38 | $6.40 | $6.38 | $6.40 | $6.40 | 3,456 |
| 2016-05-09 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2016-05-06 | $6.40 | $6.40 | $6.32 | $6.32 | $6.32 | 1,100 |
| 2016-05-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2016-05-04 | $6.38 | $6.40 | $6.38 | $6.40 | $6.40 | 234 |
| 2016-05-03 | $6.01 | $6.48 | $6.00 | $6.35 | $6.35 | 6,365 |
| 2016-05-02 | $6.28 | $6.28 | $6.06 | $6.25 | $6.25 | 6,567 |
| 2016-04-29 | $6.01 | $6.22 | $6.00 | $6.22 | $6.22 | 11,594 |
| 2016-04-28 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 400 |
| 2016-04-27 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 89 |
| 2016-04-26 | $6.19 | $6.20 | $6.12 | $6.14 | $6.14 | 3,571 |
| 2016-04-25 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2016-04-22 | $6.01 | $6.20 | $6.01 | $6.01 | $6.01 | 2,556 |
| 2016-04-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2016-04-20 | $5.98 | $6.00 | $5.96 | $5.96 | $5.96 | 1,935 |
| 2016-04-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 210 |
| 2016-04-18 | $5.85 | $6.20 | $5.70 | $6.01 | $6.01 | 2,313 |
| 2016-04-15 | $6.06 | $6.20 | $5.42 | $6.20 | $6.20 | 1,882 |
| 2016-04-14 | $5.86 | $5.90 | $5.75 | $5.75 | $5.75 | 4,183 |
| 2016-04-13 | $5.73 | $5.81 | $5.73 | $5.81 | $5.81 | 4,818 |
| 2016-04-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 29 |
| 2016-04-11 | $5.69 | $5.75 | $5.66 | $5.75 | $5.75 | 6,220 |
| 2016-04-08 | $5.43 | $5.50 | $5.43 | $5.50 | $5.50 | 230 |
| 2016-04-07 | $5.66 | $5.66 | $5.45 | $5.45 | $5.45 | 132 |
| 2016-04-06 | $5.43 | $5.74 | $5.43 | $5.70 | $5.70 | 3,639 |
| 2016-04-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 613 |
| 2016-04-04 | $5.41 | $5.70 | $5.41 | $5.57 | $5.57 | 320 |
| 2016-04-01 | $5.10 | $5.43 | $5.10 | $5.40 | $5.40 | 1,841 |
| 2016-03-31 | $5.56 | $5.56 | $5.22 | $5.25 | $5.25 | 2,377 |
| 2016-03-30 | $5.63 | $5.64 | $5.31 | $5.34 | $5.34 | 1,373 |
| 2016-03-29 | $5.69 | $5.74 | $5.44 | $5.73 | $5.73 | 1,515 |
| 2016-03-28 | $5.40 | $5.58 | $5.30 | $5.30 | $5.30 | 6,088 |
| 2016-03-24 | $5.45 | $5.50 | $5.25 | $5.36 | $5.36 | 20,732 |
| 2016-03-23 | $5.50 | $5.50 | $5.45 | $5.45 | $5.45 | 307 |
| 2016-03-22 | $5.22 | $5.42 | $5.15 | $5.32 | $5.32 | 8,224 |
| 2016-03-21 | $5.50 | $5.50 | $5.39 | $5.50 | $5.50 | 6,881 |
| 2016-03-18 | $5.55 | $5.76 | $5.23 | $5.50 | $5.50 | 25,115 |
| 2016-03-17 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 210 |
| 2016-03-16 | $5.49 | $5.49 | $5.41 | $5.41 | $5.41 | 388 |
| 2016-03-15 | $5.60 | $5.60 | $5.48 | $5.50 | $5.50 | 11,717 |
| 2016-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 341 |
| 2016-03-11 | $5.87 | $5.90 | $5.45 | $5.45 | $5.45 | 3,331 |
| 2016-03-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,649 |
| 2016-03-09 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 600 |
| 2016-03-08 | $5.40 | $5.50 | $5.40 | $5.45 | $5.45 | 742 |
| 2016-03-07 | $5.54 | $5.55 | $5.45 | $5.45 | $5.45 | 5,493 |
| 2016-03-04 | $5.55 | $5.55 | $5.50 | $5.55 | $5.55 | 4,739 |
| 2016-03-03 | $5.50 | $6.00 | $5.50 | $5.52 | $5.52 | 9,268 |
| 2016-03-02 | $5.52 | $5.85 | $5.51 | $5.85 | $5.85 | 879 |
| 2016-03-01 | $5.76 | $5.76 | $5.50 | $5.75 | $5.75 | 1,406 |
| 2016-02-29 | $5.99 | $6.00 | $5.56 | $5.56 | $5.56 | 1,674 |
| 2016-02-26 | $5.88 | $5.88 | $5.84 | $5.84 | $5.84 | 56 |
| 2016-02-25 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2016-02-24 | $5.66 | $5.66 | $5.62 | $5.62 | $5.62 | 26 |
| 2016-02-23 | $5.70 | $5.70 | $5.57 | $5.57 | $5.57 | 2 |
| 2016-02-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,000 |
| 2016-02-19 | $5.92 | $5.92 | $5.56 | $5.74 | $5.74 | 1,526 |
| 2016-02-18 | $5.98 | $5.98 | $5.93 | $5.93 | $5.93 | 1,354 |
| 2016-02-17 | $5.91 | $6.05 | $5.50 | $5.97 | $5.97 | 4,755 |
| 2016-02-16 | $5.64 | $5.91 | $5.64 | $5.91 | $5.91 | 3,961 |
| 2016-02-12 | $5.80 | $6.19 | $5.80 | $6.16 | $6.16 | 784 |
| 2016-02-11 | $6.54 | $6.54 | $5.90 | $6.00 | $6.00 | 837 |
| 2016-02-10 | $6.01 | $6.05 | $5.95 | $5.98 | $5.98 | 5,906 |
| 2016-02-09 | $6.20 | $6.20 | $5.91 | $6.00 | $6.00 | 2,873 |
| 2016-02-08 | $6.01 | $6.15 | $5.91 | $6.00 | $6.00 | 2,844 |
| 2016-02-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 158 |
| 2016-02-04 | $6.68 | $6.68 | $6.20 | $6.21 | $6.21 | 1,566 |
| 2016-02-03 | $6.31 | $6.32 | $6.22 | $6.27 | $6.27 | 674 |
| 2016-02-02 | $6.21 | $6.31 | $6.21 | $6.30 | $6.30 | 5,177 |
| 2016-02-01 | $6.10 | $6.11 | $6.07 | $6.07 | $6.07 | 2,780 |
| 2016-01-29 | $6.62 | $6.62 | $6.05 | $6.11 | $6.11 | 4,642 |
| 2016-01-28 | $6.35 | $6.36 | $5.95 | $6.00 | $6.00 | 14,908 |
| 2016-01-27 | $6.51 | $6.51 | $6.24 | $6.29 | $6.29 | 7,350 |
| 2016-01-26 | $6.23 | $6.50 | $6.22 | $6.22 | $6.22 | 9,471 |
| 2016-01-25 | $6.28 | $6.28 | $6.21 | $6.21 | $6.21 | 7,556 |
| 2016-01-22 | $6.60 | $6.60 | $6.15 | $6.30 | $6.30 | 7,406 |
| 2016-01-21 | $6.60 | $6.60 | $6.45 | $6.45 | $6.45 | 1,154 |
| 2016-01-20 | $6.50 | $6.60 | $6.36 | $6.60 | $6.60 | 6,261 |
| 2016-01-19 | $6.55 | $6.66 | $6.48 | $6.55 | $6.55 | 7,789 |
| 2016-01-15 | $6.54 | $6.71 | $6.54 | $6.55 | $6.55 | 5,754 |
| 2016-01-14 | $6.64 | $6.90 | $6.64 | $6.76 | $6.76 | 1,436 |
| 2016-01-13 | $6.73 | $6.80 | $6.52 | $6.60 | $6.60 | 13,585 |
| 2016-01-12 | $6.73 | $6.76 | $6.70 | $6.76 | $6.76 | 1,298 |
| 2016-01-11 | $6.61 | $6.84 | $6.60 | $6.82 | $6.82 | 5,943 |
| 2016-01-08 | $6.88 | $6.88 | $6.85 | $6.85 | $6.85 | 807 |
| 2016-01-07 | $6.72 | $6.92 | $6.71 | $6.88 | $6.88 | 6,560 |
| 2016-01-06 | $6.99 | $7.00 | $6.76 | $6.91 | $6.91 | 2,351 |
| 2016-01-05 | $7.23 | $7.23 | $6.98 | $6.99 | $6.99 | 6,674 |
| 2016-01-04 | $6.75 | $7.03 | $6.75 | $6.94 | $6.94 | 2,777 |
| 2015-12-31 | $7.06 | $7.15 | $6.95 | $6.95 | $6.95 | 749 |
| 2015-12-30 | $6.40 | $7.06 | $6.40 | $7.06 | $7.06 | 475 |
| 2015-12-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 312 |
| 2015-12-28 | $7.25 | $7.25 | $7.02 | $7.03 | $7.03 | 1,374 |
| 2015-12-24 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2015-12-23 | $7.16 | $7.16 | $7.08 | $7.08 | $7.08 | 730 |
| 2015-12-22 | $6.97 | $7.10 | $6.86 | $6.90 | $6.90 | 3,248 |
| 2015-12-21 | $7.20 | $7.28 | $6.93 | $7.00 | $7.00 | 10,766 |
| 2015-12-18 | $7.00 | $7.11 | $7.00 | $7.00 | $7.00 | 13,340 |
| 2015-12-17 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 638 |
| 2015-12-16 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 165 |
| 2015-12-15 | $7.10 | $7.12 | $7.00 | $7.10 | $7.10 | 21,503 |
| 2015-12-14 | $7.12 | $7.23 | $7.02 | $7.15 | $7.15 | 23,981 |
| 2015-12-11 | $7.38 | $7.41 | $7.04 | $7.18 | $7.18 | 8,383 |
| 2015-12-10 | $7.42 | $7.43 | $7.08 | $7.15 | $7.15 | 7,522 |
| 2015-12-09 | $7.13 | $7.39 | $7.12 | $7.12 | $7.12 | 4,772 |
| 2015-12-08 | $7.11 | $7.19 | $7.05 | $7.12 | $7.12 | 21,736 |
| 2015-12-07 | $7.30 | $7.35 | $6.99 | $6.99 | $6.99 | 15,202 |
| 2015-12-04 | $7.25 | $7.44 | $7.25 | $7.37 | $7.37 | 10,849 |
| 2015-12-03 | $7.44 | $7.48 | $7.25 | $7.45 | $7.45 | 2,616 |
| 2015-12-02 | $7.14 | $7.45 | $7.13 | $7.43 | $7.43 | 8,070 |
| 2015-12-01 | $7.39 | $7.40 | $7.22 | $7.34 | $7.34 | 4,509 |
| 2015-11-30 | $7.33 | $7.39 | $7.33 | $7.34 | $7.34 | 26,052 |
| 2015-11-27 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,922 |
| 2015-11-25 | $7.31 | $7.38 | $7.31 | $7.35 | $7.35 | 6,182 |
| 2015-11-24 | $7.40 | $7.40 | $7.38 | $7.38 | $7.38 | 2,994 |
| 2015-11-23 | $7.33 | $7.42 | $7.33 | $7.42 | $7.42 | 683 |
| 2015-11-20 | $7.30 | $7.35 | $7.30 | $7.34 | $7.34 | 4,946 |
| 2015-11-19 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 380 |
| 2015-11-18 | $7.29 | $7.31 | $7.27 | $7.27 | $7.27 | 4,432 |
| 2015-11-17 | $7.29 | $7.32 | $7.28 | $7.30 | $7.30 | 4,876 |
| 2015-11-16 | $7.31 | $7.32 | $7.30 | $7.30 | $7.30 | 3,499 |
| 2015-11-13 | $7.30 | $7.32 | $7.27 | $7.32 | $7.32 | 4,958 |
| 2015-11-12 | $7.24 | $7.29 | $7.23 | $7.29 | $7.29 | 5,835 |
| 2015-11-11 | $7.28 | $7.31 | $7.25 | $7.27 | $7.27 | 6,694 |
| 2015-11-10 | $7.25 | $7.26 | $7.25 | $7.25 | $7.25 | 4,173 |
| 2015-11-09 | $7.35 | $7.35 | $7.25 | $7.25 | $7.25 | 11,847 |
| 2015-11-06 | $7.27 | $7.35 | $7.24 | $7.26 | $7.26 | 12,352 |
| 2015-11-05 | $7.12 | $7.23 | $7.12 | $7.20 | $7.20 | 21,166 |
| 2015-11-04 | $7.18 | $7.19 | $7.12 | $7.13 | $7.13 | 27,386 |
| 2015-11-03 | $7.33 | $7.33 | $7.15 | $7.18 | $7.18 | 74,877 |
| 2015-11-02 | $7.02 | $7.45 | $7.02 | $7.22 | $7.22 | 53,718 |
| 2015-10-30 | $6.25 | $6.25 | $6.24 | $6.24 | $6.24 | 650 |
| 2015-10-29 | $5.71 | $6.30 | $5.71 | $6.29 | $6.29 | 15,641 |
| 2015-10-28 | $5.97 | $6.26 | $5.85 | $6.05 | $6.05 | 5,366 |
| 2015-10-27 | $6.18 | $6.25 | $6.02 | $6.02 | $6.02 | 438 |
| 2015-10-26 | $5.98 | $6.32 | $5.98 | $6.02 | $6.02 | 2,692 |
| 2015-10-23 | $6.21 | $6.21 | $5.99 | $6.00 | $6.00 | 7,357 |
| 2015-10-22 | $6.19 | $6.22 | $5.95 | $6.03 | $6.03 | 6,152 |
| 2015-10-21 | $6.09 | $6.24 | $5.97 | $6.09 | $6.09 | 19,655 |
| 2015-10-20 | $6.28 | $6.28 | $6.15 | $6.18 | $6.18 | 1,308 |
| 2015-10-19 | $6.11 | $6.29 | $6.01 | $6.01 | $6.01 | 6,552 |
| 2015-10-16 | $6.10 | $6.17 | $5.95 | $5.95 | $5.95 | 10,980 |
| 2015-10-15 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 5 |
| 2015-10-14 | $6.14 | $6.14 | $6.00 | $6.07 | $6.07 | 2,115 |
| 2015-10-13 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 21 |
| 2015-10-12 | $6.13 | $6.13 | $6.12 | $6.12 | $6.12 | 600 |
| 2015-10-09 | $6.17 | $6.18 | $6.13 | $6.15 | $6.15 | 29,731 |
| 2015-10-08 | $6.15 | $6.26 | $6.15 | $6.17 | $6.17 | 415 |
| 2015-10-07 | $6.00 | $6.42 | $6.00 | $6.01 | $6.01 | 18,475 |
| 2015-10-06 | $5.99 | $5.99 | $5.98 | $5.99 | $5.99 | 411 |
| 2015-10-05 | $5.95 | $6.00 | $5.93 | $6.00 | $6.00 | 3,681 |
| 2015-10-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 100 |
| 2015-10-01 | $5.81 | $6.00 | $5.80 | $6.00 | $6.00 | 3,098 |
| 2015-09-30 | $6.00 | $6.00 | $5.79 | $5.88 | $5.88 | 3,602 |
| 2015-09-29 | $5.94 | $6.00 | $5.94 | $6.00 | $6.00 | 8,595 |
| 2015-09-28 | $5.76 | $6.01 | $5.76 | $6.01 | $6.01 | 6,562 |
| 2015-09-25 | $6.05 | $6.12 | $6.01 | $6.09 | $6.09 | 8,183 |
| 2015-09-24 | $6.08 | $6.08 | $5.96 | $5.97 | $5.97 | 505 |
| 2015-09-23 | $6.06 | $6.06 | $6.00 | $6.06 | $6.06 | 413 |
| 2015-09-22 | $5.94 | $6.05 | $5.90 | $6.01 | $6.01 | 2,628 |
| 2015-09-21 | $5.88 | $6.55 | $5.86 | $6.01 | $6.01 | 25,309 |
| 2015-09-18 | $6.50 | $6.74 | $5.90 | $5.90 | $5.90 | 41,186 |
| 2015-09-17 | $6.64 | $6.64 | $6.19 | $6.64 | $6.64 | 20,309 |
| 2015-09-16 | $6.61 | $6.61 | $6.26 | $6.60 | $6.60 | 12,018 |
| 2015-09-15 | $6.50 | $6.58 | $6.41 | $6.58 | $6.58 | 15,273 |
| 2015-09-14 | $6.54 | $6.54 | $5.92 | $6.35 | $6.35 | 13,638 |
| 2015-09-11 | $6.25 | $6.35 | $6.24 | $6.34 | $6.34 | 20,961 |
| 2015-09-10 | $6.14 | $6.38 | $6.13 | $6.29 | $6.29 | 6,841 |
| 2015-09-09 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 195 |
| 2015-09-08 | $5.98 | $6.14 | $5.98 | $6.08 | $6.08 | 4,971 |
| 2015-09-04 | $5.90 | $6.03 | $5.90 | $6.03 | $6.03 | 410 |
| 2015-09-03 | $5.93 | $6.15 | $5.91 | $6.02 | $6.02 | 1,361 |
| 2015-09-02 | $5.98 | $5.98 | $5.91 | $5.91 | $5.91 | 1,344 |
| 2015-09-01 | $5.93 | $5.99 | $5.93 | $5.98 | $5.98 | 1,793 |
| 2015-08-31 | $5.97 | $5.97 | $5.96 | $5.96 | $5.96 | 300 |
| 2015-08-28 | $5.91 | $6.17 | $5.91 | $5.94 | $5.94 | 773 |
| 2015-08-27 | $5.93 | $6.03 | $5.93 | $5.97 | $5.97 | 9,200 |
MAM Software Group Inc (MAMS) News Headlines
Recent MAM Software Group Inc (MAMS) News
Similar Companies to MAM Software Group Inc (MAMS) 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 | -- | -- | -- |