Metropolitan Holdings Limited ADR (MPOHY) Exchange: PINK
Data as of Aug. 22, 2025
$6.23 ($0.00) 0.00%
Metropolitan Holdings Limited ADR - Daily Information
Click for more stock information on Metropolitan Holdings Limited ADR.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.23 |
| Previous Close | $6.23 |
| High | $6.23 |
| Low | $6.23 |
| Adjusted Open | $6.23 |
| Previous Adjusted Close | $6.23 |
| Adjusted High | $6.23 |
| Adjusted Low | $6.23 |
About Metropolitan Holdings Limited ADR (MPOHY)
DELISTED - MMI Holdings Limited, formerly Metropolitan Holdings Limited, is engaged in long-term insurance, asset management, investment, healthcare administration and employee benefits. The Company's business units include Metropolitan Retail, Momentum Retail, Investments, Employee benefits, Health and International. It operates in 12 countries outside of South Africa. Metropolitan Retail provides savings, income and protection products to clients in the entry level (low to middle income) market. Momentum Retail provides wealth creation and preservation, protection, savings and income products. Investments include the single asset management businesses and collective investments. Employee benefits provides group risk and income protection solutions. Health provides medical scheme administration and managed healthcare. International focuses on markets outside South Africa. During 2010, the Company acquired Momentum Group Limited (Momentum) from FirstRand Limited (FirstRand).
Invest in Metropolitan Holdings Limited ADR (MPOHY)
Historical Stock Data for Metropolitan Holdings Limited ADR (MPOHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-06-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-06-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-06-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-31 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-30 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-29 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-28 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-24 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-23 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-22 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-21 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-20 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-17 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-16 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-15 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-14 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-13 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-10 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-09 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-08 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-07 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2019-05-02 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 200 |
| 2019-05-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-04-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 115 |
| 2019-04-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2019-04-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2019-04-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 21,849 |
| 2019-04-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2019-03-29 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2019-03-28 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2019-03-27 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-26 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-25 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-22 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-06 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-04 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-03-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-28 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-27 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-26 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-15 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-06 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-04 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 0 |
| 2019-02-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.15 | 1,264 |
| 2019-01-31 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-30 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-28 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-25 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-24 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-23 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-18 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-17 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-16 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-15 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-14 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-11 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-10 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-07 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2019-01-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 8 |
| 2019-01-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2018-12-27 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2018-12-26 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2018-12-24 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2018-12-21 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 0 |
| 2018-12-20 | $6.29 | $6.29 | $6.29 | $6.29 | $6.21 | 175 |
| 2018-12-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.66 | 0 |
| 2018-12-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.66 | 108 |
| 2018-12-14 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-12-13 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-12-12 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-12-11 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-12-10 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-12-07 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-12-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-12-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-11-30 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-11-29 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-11-28 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-11-27 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-11-26 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-11-21 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-11-20 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 0 |
| 2018-11-19 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 1,940 |
| 2018-11-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-11-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-10-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-10-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 0 |
| 2018-10-29 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 1,200 |
| 2018-10-26 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-25 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-24 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-23 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-22 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-19 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-18 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-17 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-16 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-11 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-09 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-08 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 130 |
| 2018-10-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-10-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 50 |
| 2018-10-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-09-28 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-09-27 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2018-09-26 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 600 |
| 2018-09-25 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 1,232 |
| 2018-09-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-10 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-09-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 0 |
| 2018-08-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.52 | 700 |
| 2018-08-10 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-08-09 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-08-08 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-08-07 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-08-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-08-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-08-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-08-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-07-31 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-07-30 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-07-27 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 784 |
| 2018-07-26 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-25 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 59 |
| 2018-07-24 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-23 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-20 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-19 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-18 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 64 |
| 2018-07-17 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 38 |
| 2018-07-16 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-13 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-12 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-11 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-10 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-09 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 0 |
| 2018-07-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.15 | 200 |
| 2018-07-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 0 |
| 2018-07-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 0 |
| 2018-07-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 0 |
| 2018-06-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 0 |
| 2018-06-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 119 |
| 2018-06-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.43 | 1,200 |
| 2018-06-26 | $6.21 | $6.21 | $6.21 | $6.21 | $6.13 | 0 |
| 2018-06-25 | $6.21 | $6.21 | $6.21 | $6.21 | $6.13 | 0 |
| 2018-06-22 | $6.21 | $6.21 | $6.21 | $6.21 | $6.13 | 0 |
| 2018-06-21 | $6.21 | $6.21 | $6.21 | $6.21 | $6.13 | 47 |
| 2018-06-20 | $6.21 | $6.21 | $6.21 | $6.21 | $6.13 | 400 |
| 2018-06-19 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-18 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-15 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-14 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-13 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-12 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-08 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-07 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-06-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-05-31 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-05-30 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2018-05-29 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 600 |
| 2018-05-25 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-24 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-23 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-21 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-18 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-17 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-16 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-14 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-11 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-10 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 0 |
| 2018-05-08 | $8.28 | $8.28 | $8.28 | $8.28 | $8.17 | 100 |
| 2018-05-07 | $8.81 | $8.81 | $8.81 | $8.81 | $8.69 | 0 |
| 2018-05-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.69 | 0 |
| 2018-05-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.69 | 0 |
| 2018-05-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.69 | 0 |
| 2018-05-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.69 | 0 |
| 2018-04-30 | $8.81 | $8.81 | $8.81 | $8.81 | $8.69 | 0 |
| 2018-04-27 | $8.81 | $8.81 | $8.81 | $8.81 | $8.69 | 0 |
| 2018-04-26 | $8.81 | $8.81 | $8.81 | $8.81 | $8.69 | 300 |
| 2018-04-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2018-04-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2018-04-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2018-04-20 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2018-04-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2018-04-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2018-04-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2018-04-16 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2018-04-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.29 | 0 |
| 2018-04-12 | $9.18 | $9.18 | $8.40 | $8.40 | $8.29 | 595 |
| 2018-04-11 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
| 2018-04-10 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
| 2018-04-09 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
| 2018-04-06 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
| 2018-04-05 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
| 2018-04-04 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
| 2018-04-03 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
| 2018-04-02 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
| 2018-03-29 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 100 |
| 2018-03-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.15 | 0 |
| 2018-03-27 | $9.30 | $9.30 | $9.28 | $9.28 | $9.15 | 412 |
| 2018-03-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.72 | 0 |
| 2018-03-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.72 | 0 |
| 2018-03-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.72 | 0 |
| 2018-03-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.72 | 0 |
| 2018-03-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.72 | 0 |
| 2018-03-19 | $8.94 | $9.85 | $8.94 | $9.85 | $9.72 | 496 |
| 2018-03-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-03-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-02-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2018-02-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 200 |
| 2018-02-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.08 | 612 |
| 2018-02-23 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-21 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-20 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 28 |
| 2018-02-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-15 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-13 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-09 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 376 |
| 2018-02-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-02-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.32 | 0 |
| 2018-01-31 | $9.36 | $9.45 | $9.36 | $9.45 | $9.32 | 3,255 |
| 2018-01-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | 0 |
| 2018-01-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | 0 |
| 2018-01-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | 0 |
| 2018-01-25 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | 0 |
| 2018-01-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | 0 |
| 2018-01-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | 200 |
| 2018-01-22 | $8.98 | $8.98 | $8.98 | $8.98 | $8.86 | 0 |
| 2018-01-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.86 | 226 |
| 2018-01-18 | $8.06 | $8.06 | $8.06 | $8.06 | $7.95 | 538 |
| 2018-01-17 | $8.06 | $8.06 | $8.06 | $8.06 | $7.95 | 0 |
| 2018-01-16 | $8.06 | $8.06 | $8.06 | $8.06 | $7.95 | 0 |
| 2018-01-12 | $8.06 | $8.06 | $8.06 | $8.06 | $7.95 | 0 |
| 2018-01-11 | $8.06 | $8.06 | $8.06 | $8.06 | $7.95 | 915 |
| 2018-01-10 | $8.20 | $8.20 | $8.20 | $8.20 | $8.08 | 0 |
| 2018-01-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.08 | 360 |
| 2018-01-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 0 |
| 2018-01-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.39 | 200 |
| 2018-01-04 | $8.42 | $9.00 | $8.42 | $8.55 | $8.43 | 1,830 |
| 2018-01-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2018-01-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-28 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-27 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-26 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-22 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-21 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-19 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-18 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-15 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 0 |
| 2017-12-14 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 403 |
| 2017-12-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-12-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-12-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-12-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-12-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-12-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-12-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-12-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-12-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 0 |
| 2017-11-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 100 |
| 2017-10-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 0 |
| 2017-10-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 243 |
| 2017-10-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-25 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 0 |
| 2017-10-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.22 | 197 |
| 2017-10-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.54 | 0 |
| 2017-10-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.54 | 0 |
| 2017-10-02 | $7.64 | $7.64 | $7.64 | $7.64 | $7.54 | 0 |
| 2017-09-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.54 | 0 |
| 2017-09-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.54 | 0 |
| 2017-09-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-25 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-22 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-21 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-20 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-19 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-18 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-15 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-13 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-12 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-11 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-08 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-05 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-09-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-31 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-30 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-25 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-24 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-23 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-22 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-21 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-18 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-17 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-16 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-15 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-11 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-10 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-09 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-08 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-02 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-08-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-31 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-25 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-24 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-21 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-20 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-19 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-18 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-17 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-13 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-12 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-11 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-10 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-05 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-07-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-30 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-23 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-22 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-21 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-20 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-19 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-16 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-15 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-13 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-12 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 0 |
| 2017-06-09 | $7.64 | $7.64 | $7.64 | $7.64 | $7.28 | 166 |
| 2017-06-08 | $8.15 | $8.15 | $8.15 | $8.15 | $7.77 | 0 |
| 2017-06-07 | $8.15 | $8.15 | $8.15 | $8.15 | $7.77 | 0 |
| 2017-06-06 | $8.15 | $8.15 | $8.15 | $8.15 | $7.77 | 0 |
| 2017-06-05 | $8.15 | $8.15 | $8.15 | $8.15 | $7.77 | 0 |
| 2017-06-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.77 | 0 |
| 2017-06-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.77 | 0 |
| 2017-05-31 | $8.15 | $8.15 | $8.15 | $8.15 | $7.77 | 251 |
| 2017-05-30 | $8.58 | $8.58 | $8.58 | $8.58 | $8.18 | 0 |
| 2017-05-26 | $8.58 | $8.58 | $8.58 | $8.58 | $8.18 | 0 |
| 2017-05-25 | $8.58 | $8.58 | $8.58 | $8.58 | $8.18 | 0 |
| 2017-05-24 | $8.58 | $8.58 | $8.58 | $8.58 | $8.18 | 493 |
| 2017-05-23 | $7.86 | $7.86 | $7.86 | $7.86 | $7.49 | 0 |
| 2017-05-22 | $7.86 | $7.86 | $7.86 | $7.86 | $7.49 | 0 |
| 2017-05-19 | $7.86 | $7.86 | $7.86 | $7.86 | $7.49 | 0 |
| 2017-05-18 | $7.86 | $7.86 | $7.86 | $7.86 | $7.49 | 122 |
| 2017-05-17 | $8.30 | $8.30 | $8.30 | $8.30 | $7.91 | 0 |
| 2017-05-16 | $8.30 | $8.30 | $8.30 | $8.30 | $7.91 | 1,102 |
| 2017-05-15 | $8.54 | $8.54 | $8.54 | $8.54 | $8.14 | 0 |
| 2017-05-12 | $8.54 | $8.54 | $8.54 | $8.54 | $8.14 | 0 |
| 2017-05-11 | $8.54 | $8.54 | $8.54 | $8.54 | $8.14 | 0 |
| 2017-05-10 | $8.54 | $8.54 | $8.54 | $8.54 | $8.14 | 0 |
| 2017-05-09 | $8.54 | $8.54 | $8.54 | $8.54 | $8.14 | 100 |
| 2017-05-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-05-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-05-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-05-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-05-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-05-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2017-04-05 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-04-04 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-04-03 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-03-31 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-03-30 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 0 |
| 2017-03-29 | $9.55 | $9.55 | $9.55 | $9.55 | $8.94 | 200 |
| 2017-03-28 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-27 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-24 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-23 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-22 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-21 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-20 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-17 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-16 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-15 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-14 | $9.40 | $9.40 | $9.40 | $9.40 | $8.80 | 0 |
| 2017-03-13 | $9.45 | $9.45 | $9.40 | $9.40 | $8.80 | 400 |
| 2017-03-10 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-03-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-03-08 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-03-07 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-03-06 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-03-03 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-03-02 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-03-01 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-28 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-27 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-24 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-23 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-22 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-21 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-17 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-16 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-15 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-14 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-13 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-10 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-08 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-07 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-06 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-03 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-02 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-02-01 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-31 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-30 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-27 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-26 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-25 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-24 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-23 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-20 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-19 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-18 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-17 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-13 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-12 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-11 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-10 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 0 |
| 2017-01-06 | $9.15 | $9.15 | $9.15 | $9.15 | $8.57 | 107 |
| 2017-01-05 | $9.34 | $9.34 | $9.34 | $9.34 | $8.75 | 0 |
| 2017-01-04 | $9.34 | $9.34 | $9.34 | $9.34 | $8.75 | 149 |
| 2017-01-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.33 | 0 |
| 2016-12-30 | $8.89 | $8.89 | $8.89 | $8.89 | $8.33 | 0 |
| 2016-12-29 | $8.20 | $8.89 | $8.20 | $8.89 | $8.33 | 1,224 |
| 2016-12-28 | $7.96 | $7.96 | $7.96 | $7.96 | $7.46 | 0 |
| 2016-12-27 | $7.96 | $7.96 | $7.96 | $7.96 | $7.46 | 0 |
| 2016-12-23 | $8.00 | $8.00 | $7.96 | $7.96 | $7.46 | 1,231 |
| 2016-12-22 | $8.07 | $8.07 | $8.07 | $8.07 | $7.56 | 0 |
| 2016-12-21 | $8.07 | $8.07 | $8.07 | $8.07 | $7.56 | 0 |
| 2016-12-20 | $8.12 | $8.12 | $8.07 | $8.07 | $7.56 | 2,801 |
| 2016-12-19 | $8.27 | $8.27 | $8.27 | $8.27 | $7.75 | 0 |
| 2016-12-16 | $8.27 | $8.27 | $8.27 | $8.27 | $7.75 | 200 |
| 2016-12-15 | $8.50 | $8.50 | $8.50 | $8.50 | $7.96 | 0 |
| 2016-12-14 | $8.50 | $8.50 | $8.50 | $8.50 | $7.96 | 0 |
| 2016-12-13 | $8.50 | $8.50 | $8.50 | $8.50 | $7.96 | 158 |
| 2016-12-12 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 796 |
| 2016-12-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.06 | 0 |
| 2016-12-08 | $8.50 | $8.60 | $8.50 | $8.60 | $8.06 | 1,686 |
| 2016-12-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-12-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-12-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-12-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 352 |
| 2016-12-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-11-30 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-11-29 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-11-28 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-11-25 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-11-23 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-11-22 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-11-21 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-11-18 | $7.89 | $7.89 | $7.89 | $7.89 | $7.39 | 0 |
| 2016-11-17 | $7.88 | $7.89 | $7.88 | $7.89 | $7.39 | 210 |
| 2016-11-16 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 0 |
| 2016-11-15 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 0 |
| 2016-11-14 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 0 |
| 2016-11-11 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 0 |
| 2016-11-10 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 0 |
| 2016-11-09 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 0 |
| 2016-11-08 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 0 |
| 2016-11-07 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 0 |
| 2016-11-04 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 0 |
| 2016-11-03 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 0 |
| 2016-11-02 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 200 |
| 2016-11-01 | $8.30 | $8.40 | $8.30 | $8.40 | $7.87 | 500 |
| 2016-10-31 | $8.50 | $8.50 | $8.49 | $8.50 | $7.96 | 372 |
| 2016-10-28 | $8.11 | $8.11 | $8.11 | $8.11 | $7.59 | 0 |
| 2016-10-27 | $8.11 | $8.11 | $8.11 | $8.11 | $7.59 | 31 |
| 2016-10-26 | $8.11 | $8.11 | $8.11 | $8.11 | $7.59 | 0 |
| 2016-10-25 | $8.11 | $8.11 | $8.11 | $8.11 | $7.59 | 0 |
| 2016-10-24 | $8.11 | $8.11 | $8.11 | $8.11 | $7.59 | 200 |
| 2016-10-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.43 | 0 |
| 2016-10-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.43 | 0 |
| 2016-10-19 | $8.15 | $9.00 | $8.14 | $9.00 | $8.43 | 2,324 |
| 2016-10-18 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 0 |
| 2016-10-17 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 0 |
| 2016-10-14 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 0 |
| 2016-10-13 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 0 |
| 2016-10-12 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 0 |
| 2016-10-11 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 0 |
| 2016-10-10 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 0 |
| 2016-10-07 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 0 |
| 2016-10-06 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 0 |
| 2016-10-05 | $8.35 | $8.35 | $8.35 | $8.35 | $7.82 | 100 |
| 2016-10-04 | $8.21 | $8.21 | $8.21 | $8.21 | $7.69 | 100 |
| 2016-10-03 | $8.30 | $8.30 | $8.30 | $8.30 | $7.46 | 100 |
| 2016-09-30 | $8.25 | $8.66 | $8.25 | $8.66 | $7.79 | 1,231 |
| 2016-09-29 | $8.50 | $8.50 | $8.50 | $8.50 | $7.64 | 0 |
| 2016-09-28 | $8.50 | $8.50 | $8.50 | $8.50 | $7.64 | 0 |
| 2016-09-27 | $8.51 | $8.59 | $8.50 | $8.50 | $7.36 | 818 |
| 2016-09-26 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-23 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-22 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-21 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-20 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-19 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-16 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-15 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-14 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-13 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-12 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-09 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-08 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-07 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-06 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-02 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-09-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-08-31 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 636 |
| 2016-08-30 | $8.08 | $8.08 | $8.08 | $8.08 | $7.00 | 0 |
| 2016-08-29 | $8.01 | $8.08 | $8.01 | $8.08 | $7.00 | 2,116 |
| 2016-08-26 | $8.33 | $8.34 | $8.33 | $8.34 | $7.22 | 770 |
| 2016-08-25 | $9.21 | $9.21 | $9.21 | $9.21 | $7.97 | 0 |
| 2016-08-24 | $9.21 | $9.21 | $9.21 | $9.21 | $7.97 | 0 |
| 2016-08-23 | $9.21 | $9.21 | $9.21 | $9.21 | $7.97 | 0 |
| 2016-08-22 | $9.21 | $9.21 | $9.21 | $9.21 | $7.97 | 0 |
| 2016-08-19 | $9.21 | $9.21 | $9.21 | $9.21 | $7.97 | 0 |
| 2016-08-18 | $9.21 | $9.21 | $9.21 | $9.21 | $7.97 | 0 |
| 2016-08-17 | $9.21 | $9.21 | $9.21 | $9.21 | $7.97 | 0 |
| 2016-08-16 | $9.21 | $9.21 | $9.21 | $9.21 | $7.97 | 0 |
| 2016-08-15 | $9.21 | $9.21 | $9.21 | $9.21 | $7.97 | 251 |
| 2016-08-12 | $9.10 | $9.10 | $9.10 | $9.10 | $7.88 | 0 |
| 2016-08-11 | $9.10 | $9.10 | $9.10 | $9.10 | $7.88 | 0 |
| 2016-08-10 | $9.10 | $9.10 | $9.10 | $9.10 | $7.88 | 106 |
| 2016-08-09 | $8.90 | $8.90 | $8.90 | $8.90 | $7.71 | 0 |
| 2016-08-08 | $8.79 | $8.90 | $8.79 | $8.90 | $7.71 | 500 |
| 2016-08-05 | $8.64 | $8.64 | $8.64 | $8.64 | $7.48 | 1,151 |
| 2016-08-04 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-08-03 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-08-02 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-08-01 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-29 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-28 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-27 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-26 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-25 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-22 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-21 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 22 |
| 2016-07-20 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-19 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-18 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-15 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-14 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-13 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-12 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-11 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-08 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-07 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-06 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-05 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-07-01 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-06-30 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-06-29 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-06-28 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-06-27 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-06-24 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 0 |
| 2016-06-23 | $7.87 | $7.87 | $7.87 | $7.87 | $6.81 | 426 |
| 2016-06-22 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-21 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-20 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-16 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-15 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-14 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-13 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-10 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-09 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-08 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-07 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-06 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-03 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-02 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-06-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-31 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-27 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-26 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-25 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-24 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-23 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-20 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-19 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-18 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-17 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 0 |
| 2016-05-16 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 50 |
| 2016-05-13 | $7.15 | $7.15 | $7.15 | $7.15 | $6.19 | 106 |
| 2016-05-12 | $8.40 | $8.40 | $8.40 | $8.40 | $7.27 | 0 |
| 2016-05-11 | $8.40 | $8.40 | $8.40 | $8.40 | $7.27 | 0 |
| 2016-05-10 | $8.40 | $8.40 | $8.40 | $8.40 | $7.27 | 0 |
| 2016-05-09 | $8.40 | $8.40 | $8.40 | $8.40 | $7.27 | 0 |
| 2016-05-06 | $8.40 | $8.40 | $8.40 | $8.40 | $7.27 | 0 |
| 2016-05-05 | $8.40 | $8.40 | $8.40 | $8.40 | $7.27 | 0 |
| 2016-05-04 | $8.40 | $8.40 | $8.40 | $8.40 | $7.27 | 0 |
| 2016-05-03 | $8.40 | $8.40 | $8.40 | $8.40 | $7.27 | 0 |
| 2016-05-02 | $8.40 | $8.40 | $8.40 | $8.40 | $7.27 | 0 |
| 2016-04-29 | $8.40 | $8.40 | $8.40 | $8.40 | $7.27 | 345 |
| 2016-04-28 | $8.55 | $8.55 | $8.55 | $8.55 | $7.40 | 100 |
| 2016-04-27 | $8.82 | $8.82 | $8.82 | $8.82 | $7.64 | 0 |
| 2016-04-26 | $8.82 | $8.82 | $8.82 | $8.82 | $7.64 | 0 |
| 2016-04-25 | $8.82 | $8.82 | $8.82 | $8.82 | $7.64 | 0 |
| 2016-04-22 | $8.54 | $8.82 | $8.54 | $8.82 | $7.64 | 369 |
| 2016-04-21 | $9.10 | $9.10 | $9.10 | $9.10 | $7.88 | 0 |
| 2016-04-20 | $9.10 | $9.10 | $9.10 | $9.10 | $7.88 | 0 |
| 2016-04-19 | $9.10 | $9.10 | $9.10 | $9.10 | $7.88 | 0 |
| 2016-04-18 | $9.10 | $9.10 | $9.10 | $9.10 | $7.88 | 0 |
| 2016-04-15 | $8.64 | $9.10 | $8.64 | $9.10 | $7.88 | 1,785 |
| 2016-04-14 | $8.86 | $9.15 | $8.86 | $9.15 | $7.92 | 1,986 |
| 2016-04-13 | $8.60 | $8.60 | $8.60 | $8.60 | $7.45 | 0 |
| 2016-04-12 | $8.60 | $8.60 | $8.60 | $8.60 | $7.45 | 0 |
| 2016-04-11 | $8.60 | $8.60 | $8.60 | $8.60 | $7.45 | 0 |
| 2016-04-08 | $8.60 | $8.60 | $8.60 | $8.60 | $7.45 | 0 |
| 2016-04-07 | $8.60 | $8.60 | $8.60 | $8.60 | $7.45 | 0 |
| 2016-04-06 | $8.60 | $8.60 | $8.60 | $8.60 | $7.45 | 0 |
| 2016-04-05 | $8.60 | $8.60 | $8.60 | $8.60 | $7.45 | 0 |
| 2016-04-04 | $8.60 | $8.60 | $8.60 | $8.60 | $7.24 | 0 |
| 2016-04-01 | $8.60 | $8.60 | $8.60 | $8.60 | $7.24 | 0 |
| 2016-03-31 | $8.60 | $8.60 | $8.60 | $8.60 | $7.24 | 100 |
| 2016-03-30 | $8.15 | $8.15 | $8.15 | $8.15 | $6.86 | 100 |
| 2016-03-29 | $7.85 | $7.85 | $7.85 | $7.85 | $6.42 | 100 |
| 2016-03-28 | $7.39 | $7.39 | $7.39 | $7.39 | $6.05 | 445 |
| 2016-03-24 | $7.39 | $7.39 | $7.39 | $7.39 | $6.05 | 8 |
| 2016-03-23 | $7.39 | $7.39 | $7.39 | $7.39 | $6.05 | 0 |
| 2016-03-22 | $7.39 | $7.39 | $7.39 | $7.39 | $6.05 | 0 |
| 2016-03-21 | $7.39 | $7.39 | $7.39 | $7.39 | $6.05 | 0 |
| 2016-03-18 | $7.39 | $7.39 | $7.39 | $7.39 | $6.05 | 0 |
| 2016-03-17 | $7.39 | $7.39 | $7.39 | $7.39 | $6.05 | 0 |
| 2016-03-16 | $7.38 | $7.39 | $7.38 | $7.39 | $6.05 | 200 |
| 2016-03-15 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-03-14 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-03-11 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-03-10 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-03-09 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-03-08 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-03-07 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-03-04 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-03-03 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-03-02 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-03-01 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-02-29 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-02-26 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-02-25 | $7.52 | $7.52 | $7.52 | $7.52 | $6.15 | 0 |
| 2016-02-24 | $7.25 | $7.52 | $7.25 | $7.52 | $6.15 | 2,192 |
| 2016-02-23 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-22 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-19 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-18 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-17 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-16 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-12 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-11 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-10 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-09 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-08 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-05 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-04 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-03 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-02 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-02-01 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-29 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-28 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-27 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-26 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-25 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-22 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-21 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-20 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-19 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-15 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 0 |
| 2016-01-14 | $6.41 | $6.41 | $6.41 | $6.41 | $5.24 | 882 |
| 2016-01-13 | $6.42 | $6.42 | $6.42 | $6.42 | $5.25 | 636 |
| 2016-01-12 | $6.97 | $6.97 | $6.97 | $6.97 | $5.70 | 0 |
| 2016-01-11 | $6.97 | $6.97 | $6.97 | $6.97 | $5.70 | 0 |
| 2016-01-08 | $6.97 | $6.97 | $6.97 | $6.97 | $5.70 | 0 |
| 2016-01-07 | $6.97 | $6.97 | $6.97 | $6.97 | $5.70 | 0 |
| 2016-01-06 | $6.97 | $6.97 | $6.97 | $6.97 | $5.70 | 0 |
| 2016-01-05 | $6.97 | $6.97 | $6.97 | $6.97 | $5.70 | 0 |
| 2016-01-04 | $6.97 | $6.97 | $6.97 | $6.97 | $5.70 | 0 |
| 2015-12-31 | $6.97 | $6.97 | $6.97 | $6.97 | $5.70 | 249 |
| 2015-12-30 | $7.28 | $7.28 | $7.28 | $7.28 | $5.96 | 0 |
| 2015-12-29 | $7.28 | $7.28 | $7.28 | $7.28 | $5.96 | 0 |
| 2015-12-28 | $7.28 | $7.28 | $7.28 | $7.28 | $5.96 | 0 |
| 2015-12-24 | $7.28 | $7.28 | $7.28 | $7.28 | $5.96 | 0 |
| 2015-12-23 | $7.28 | $7.28 | $7.28 | $7.28 | $5.96 | 500 |
| 2015-12-22 | $7.22 | $7.22 | $7.22 | $7.22 | $5.91 | 82 |
| 2015-12-21 | $7.22 | $7.22 | $7.22 | $7.22 | $5.91 | 1,590 |
| 2015-12-18 | $7.05 | $7.05 | $7.05 | $7.05 | $5.77 | 0 |
| 2015-12-17 | $7.05 | $7.05 | $7.05 | $7.05 | $5.77 | 500 |
| 2015-12-16 | $6.76 | $6.76 | $6.76 | $6.76 | $5.53 | 0 |
| 2015-12-15 | $6.76 | $6.76 | $6.76 | $6.76 | $5.53 | 0 |
| 2015-12-14 | $6.76 | $6.76 | $6.76 | $6.76 | $5.53 | 1,126 |
| 2015-12-11 | $6.95 | $6.95 | $6.95 | $6.95 | $5.69 | 0 |
| 2015-12-10 | $6.95 | $6.95 | $6.95 | $6.95 | $5.69 | 100 |
| 2015-12-09 | $7.58 | $7.58 | $7.58 | $7.58 | $6.20 | 256 |
| 2015-12-08 | $7.58 | $7.58 | $7.58 | $7.58 | $6.20 | 256 |
| 2015-12-07 | $7.80 | $7.90 | $7.80 | $7.90 | $6.46 | 827 |
| 2015-12-04 | $9.17 | $9.17 | $9.17 | $9.17 | $7.50 | 0 |
| 2015-12-03 | $9.17 | $9.17 | $9.17 | $9.17 | $7.50 | 0 |
| 2015-12-02 | $9.17 | $9.17 | $9.17 | $9.17 | $7.50 | 0 |
| 2015-12-01 | $9.17 | $9.17 | $9.17 | $9.17 | $7.50 | 0 |
| 2015-11-30 | $9.17 | $9.17 | $9.17 | $9.17 | $7.50 | 0 |
| 2015-11-27 | $9.17 | $9.17 | $9.17 | $9.17 | $7.50 | 0 |
| 2015-11-25 | $9.17 | $9.17 | $9.17 | $9.17 | $7.50 | 0 |
| 2015-11-24 | $9.17 | $9.17 | $9.17 | $9.17 | $7.50 | 0 |
| 2015-11-23 | $9.17 | $9.17 | $9.17 | $9.17 | $7.50 | 0 |
| 2015-11-20 | $9.17 | $9.17 | $9.17 | $9.17 | $7.50 | 579 |
| 2015-11-19 | $8.50 | $8.50 | $8.50 | $8.50 | $6.95 | 0 |
| 2015-11-18 | $8.50 | $8.50 | $8.50 | $8.50 | $6.95 | 0 |
| 2015-11-17 | $8.50 | $8.50 | $8.50 | $8.50 | $6.95 | 100 |
| 2015-11-16 | $8.75 | $8.75 | $8.75 | $8.75 | $7.16 | 0 |
| 2015-11-13 | $8.75 | $8.75 | $8.75 | $8.75 | $7.16 | 0 |
| 2015-11-12 | $8.75 | $8.75 | $8.75 | $8.75 | $7.16 | 0 |
| 2015-11-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.16 | 0 |
| 2015-11-10 | $8.75 | $8.75 | $8.75 | $8.75 | $7.16 | 0 |
| 2015-11-09 | $8.75 | $8.75 | $8.75 | $8.75 | $7.16 | 115 |
| 2015-11-06 | $9.25 | $9.25 | $9.25 | $9.25 | $7.57 | 0 |
| 2015-11-05 | $9.25 | $9.25 | $9.25 | $9.25 | $7.57 | 0 |
| 2015-11-04 | $9.25 | $9.25 | $9.25 | $9.25 | $7.57 | 115 |
| 2015-11-03 | $9.48 | $9.53 | $9.48 | $9.53 | $7.80 | 0 |
| 2015-11-02 | $9.48 | $9.53 | $9.48 | $9.53 | $7.80 | 0 |
| 2015-10-30 | $9.48 | $9.53 | $9.48 | $9.53 | $7.80 | 0 |
| 2015-10-29 | $9.48 | $9.53 | $9.48 | $9.53 | $7.80 | 0 |
| 2015-10-28 | $9.48 | $9.53 | $9.48 | $9.53 | $7.80 | 0 |
| 2015-10-27 | $9.48 | $9.53 | $9.48 | $9.53 | $7.80 | 0 |
| 2015-10-26 | $9.48 | $9.53 | $9.48 | $9.53 | $7.80 | 904 |
| 2015-10-23 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-22 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-21 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-20 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-19 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-16 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-15 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-14 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-13 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-12 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-09 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-08 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-07 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-06 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-05 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-02 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-10-01 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-30 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-29 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-28 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-25 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-24 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-23 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-22 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-21 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-18 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-17 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-16 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 0 |
| 2015-09-15 | $9.76 | $9.76 | $9.76 | $9.76 | $7.99 | 293 |
| 2015-09-14 | $9.27 | $9.27 | $9.27 | $9.27 | $7.58 | 0 |
| 2015-09-11 | $9.27 | $9.27 | $9.27 | $9.27 | $7.58 | 421 |
| 2015-09-10 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-09-09 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-09-08 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-09-04 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-09-03 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-09-02 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-09-01 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-31 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-28 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-27 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-26 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-25 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-24 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-21 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-20 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-19 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-18 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-17 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 0 |
| 2015-08-14 | $11.27 | $11.27 | $11.27 | $11.27 | $9.22 | 193 |
| 2015-08-13 | $11.75 | $11.75 | $11.75 | $11.75 | $9.61 | 0 |
| 2015-08-12 | $11.75 | $11.75 | $11.75 | $11.75 | $9.61 | 0 |
| 2015-08-11 | $11.75 | $11.75 | $11.75 | $11.75 | $9.61 | 0 |
| 2015-08-10 | $11.75 | $11.75 | $11.75 | $11.75 | $9.61 | 0 |
| 2015-08-07 | $11.75 | $11.75 | $11.75 | $11.75 | $9.61 | 0 |
| 2015-08-06 | $11.75 | $11.75 | $11.75 | $11.75 | $9.61 | 100 |
| 2015-08-05 | $11.45 | $11.45 | $11.44 | $11.44 | $9.36 | 0 |
| 2015-08-04 | $11.45 | $11.45 | $11.44 | $11.44 | $9.36 | 0 |
| 2015-08-03 | $11.45 | $11.45 | $11.44 | $11.44 | $9.36 | 758 |
| 2015-07-31 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-30 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-29 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-28 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-27 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-24 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-23 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-22 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-21 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-20 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-17 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 0 |
| 2015-07-16 | $12.48 | $12.60 | $12.48 | $12.60 | $10.31 | 498 |
| 2015-07-15 | $12.52 | $12.52 | $12.52 | $12.52 | $10.24 | 175 |
| 2015-07-14 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-07-13 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-07-10 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-07-09 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-07-08 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-07-07 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-07-06 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-07-02 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-07-01 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-06-29 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-06-26 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
| 2015-06-25 | $12.17 | $12.17 | $12.17 | $12.17 | $9.96 | 0 |
Metropolitan Holdings Limited ADR (MPOHY) News Headlines
Recent Metropolitan Holdings Limited ADR (MPOHY) News
Similar Companies to Metropolitan Holdings Limited ADR (MPOHY) 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 | -- | -- | -- |