MORI SEIKI CO LTD SP (MRSKY) Exchange: PINK
Data as of May 3, 2024
$15.00 ($-0.51) -3.29%
MORI SEIKI CO LTD SP - Daily Information
Click for more stock information on MORI SEIKI CO LTD SP.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.00 |
| Previous Close | $15.00 |
| High | $15.00 |
| Low | $14.80 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $15.00 |
| Adjusted High | $15.00 |
| Adjusted Low | $14.80 |
About MORI SEIKI CO LTD SP (MRSKY)
DELISTED - No Description Available
Invest in MORI SEIKI CO LTD SP (MRSKY)
Historical Stock Data for MORI SEIKI CO LTD SP (MRSKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-12 | $15.00 | $15.00 | $14.80 | $15.00 | $15.00 | 1,540 |
| 2020-02-11 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-02-10 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-02-07 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-02-06 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-02-04 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-02-03 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-31 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-29 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-28 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-27 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-24 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-23 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-22 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-21 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-17 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-16 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-15 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-14 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-13 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-10 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-09 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-08 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-07 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-06 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-03 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2020-01-02 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 1,500 |
| 2019-12-31 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2019-12-30 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2019-12-27 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 271 |
| 2019-12-26 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2019-12-24 | $16.17 | $16.17 | $15.73 | $15.73 | $15.73 | 519 |
| 2019-12-23 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2019-12-20 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2019-12-19 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 100 |
| 2019-12-18 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 8 |
| 2019-12-17 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2019-12-16 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2019-12-13 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2019-12-12 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2019-12-11 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 261 |
| 2019-12-10 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-12-09 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-12-06 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-12-05 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-12-04 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-12-03 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-12-02 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-11-29 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-11-27 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-11-26 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-11-25 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 290 |
| 2019-11-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 100 |
| 2019-11-21 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 101 |
| 2019-11-20 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2019-11-19 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 1 |
| 2019-11-18 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 163 |
| 2019-11-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2019-11-14 | $16.40 | $16.40 | $16.37 | $16.37 | $16.37 | 300 |
| 2019-11-13 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 188 |
| 2019-11-12 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2019-11-11 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2019-11-08 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2019-11-07 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2019-11-06 | $16.21 | $16.39 | $16.21 | $16.39 | $16.39 | 1,500 |
| 2019-11-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2019-11-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 600 |
| 2019-11-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 40 |
| 2019-10-31 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-30 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-29 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-28 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-25 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-24 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 792 |
| 2019-10-23 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-22 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-21 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-17 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-16 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-15 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-14 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 8 |
| 2019-10-11 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-10 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-09 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-08 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-03 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-02 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-01 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-09-30 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 166 |
| 2019-09-27 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2019-09-26 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2019-09-25 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2019-09-24 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 4,000 |
| 2019-09-23 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2019-09-20 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 8 |
| 2019-09-19 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2019-09-18 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2019-09-17 | $14.54 | $14.59 | $14.54 | $14.59 | $14.59 | 4,000 |
| 2019-09-16 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-09-13 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-09-12 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-09-11 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-09-10 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 25 |
| 2019-09-09 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-09-06 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 25 |
| 2019-09-05 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-09-04 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-09-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-08-30 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-08-29 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-08-28 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-08-27 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2019-08-26 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 280 |
| 2019-08-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 20 |
| 2019-08-22 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 975 |
| 2019-08-21 | $13.42 | $13.50 | $13.41 | $13.41 | $13.41 | 300 |
| 2019-08-20 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2019-08-19 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 100 |
| 2019-08-16 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 100 |
| 2019-08-15 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 100 |
| 2019-08-14 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 100 |
| 2019-08-13 | $13.78 | $13.86 | $13.78 | $13.86 | $13.86 | 200 |
| 2019-08-12 | $13.78 | $13.86 | $13.78 | $13.86 | $13.86 | 200 |
| 2019-08-09 | $13.78 | $13.86 | $13.78 | $13.86 | $13.86 | 230 |
| 2019-08-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-08-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2019-08-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2019-08-05 | $14.29 | $14.36 | $14.29 | $14.36 | $14.36 | 300 |
| 2019-08-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 400 |
| 2019-08-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 400 |
| 2019-07-31 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,175 |
| 2019-07-30 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 385 |
| 2019-07-29 | $15.50 | $15.51 | $15.50 | $15.51 | $15.51 | 1,300 |
| 2019-07-26 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2019-07-25 | $15.50 | $15.51 | $15.50 | $15.51 | $15.51 | 1,340 |
| 2019-07-24 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 90 |
| 2019-07-23 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-07-22 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-07-19 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-07-18 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-07-17 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-07-16 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-07-15 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 75 |
| 2019-07-12 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-07-11 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 100 |
| 2019-07-10 | $16.00 | $16.00 | $15.10 | $15.10 | $15.10 | 14,005 |
| 2019-07-09 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2019-07-08 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2019-07-05 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2019-07-03 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 8,000 |
| 2019-07-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 1 |
| 2019-07-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 164 |
| 2019-06-28 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 10 |
| 2019-06-27 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-26 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-25 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-24 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-21 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-18 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-17 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-14 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-13 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-12 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-11 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-06 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-05 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-06-03 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-31 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-30 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-29 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-28 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 466 |
| 2019-05-24 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 22 |
| 2019-05-23 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-22 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 41 |
| 2019-05-21 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-20 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-17 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-16 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-15 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-14 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-13 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-10 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-05-09 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 100 |
| 2019-05-08 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2019-05-07 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2019-05-06 | $14.39 | $14.57 | $14.39 | $14.57 | $14.57 | 300 |
| 2019-05-03 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2019-05-02 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 130 |
| 2019-05-01 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2019-04-30 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2019-04-29 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2019-04-26 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 250 |
| 2019-04-25 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 60 |
| 2019-04-24 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2019-04-23 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 17 |
| 2019-04-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2019-04-18 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 530 |
| 2019-04-17 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 80 |
| 2019-04-15 | $14.60 | $14.60 | $14.43 | $14.43 | $14.43 | 3,500 |
| 2019-04-12 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2019-04-11 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 626 |
| 2019-04-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 950 |
| 2019-04-09 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-04-08 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-04-05 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-04-04 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-04-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-04-02 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-04-01 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-03-29 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-03-28 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-03-27 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-03-26 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-03-25 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-03-22 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2019-03-21 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 3 |
| 2019-03-20 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 1 |
| 2019-03-18 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 346 |
| 2019-03-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-03-13 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-03-12 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-03-11 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-03-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-03-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-03-06 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-03-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 49 |
| 2019-03-04 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-03-01 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 2 |
| 2019-02-28 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-02-27 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-02-26 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-02-25 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 248 |
| 2019-02-21 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 4 |
| 2019-02-20 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2019-02-15 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2019-02-14 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2019-02-13 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2019-02-12 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2019-02-11 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2019-02-08 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 293 |
| 2019-02-07 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2019-02-06 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2019-02-05 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2019-02-04 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2019-02-01 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 548 |
| 2019-01-31 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 310 |
| 2019-01-30 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-29 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-28 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-25 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-24 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-23 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-18 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-17 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-16 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-15 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-14 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-11 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-10 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-09 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-08 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-07 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 50 |
| 2019-01-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-01-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2018-12-28 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 100 |
| 2018-12-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2018-12-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2018-12-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2018-12-21 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2018-12-20 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 74 |
| 2018-12-18 | $11.51 | $11.74 | $11.51 | $11.74 | $11.74 | 223 |
| 2018-12-17 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 143 |
| 2018-12-14 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 108 |
| 2018-12-13 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2018-12-12 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 70 |
| 2018-12-11 | $12.23 | $12.23 | $12.19 | $12.19 | $12.19 | 921 |
| 2018-12-10 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2018-12-07 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2018-12-06 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 49 |
| 2018-12-04 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2018-12-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2018-11-30 | $14.06 | $14.26 | $14.06 | $14.26 | $14.26 | 3,700 |
| 2018-11-29 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2018-11-28 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2018-11-27 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2018-11-26 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2018-11-21 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2018-11-20 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2018-11-19 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 819 |
| 2018-11-16 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-11-15 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 38 |
| 2018-11-14 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-11-13 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 19 |
| 2018-11-12 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-11-09 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-11-08 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 19 |
| 2018-11-07 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-11-06 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-11-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-11-02 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-11-01 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-10-31 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-10-30 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 82 |
| 2018-10-29 | $13.57 | $13.57 | $13.54 | $13.54 | $13.54 | 1,525 |
| 2018-10-26 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2018-10-25 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 400 |
| 2018-10-24 | $14.90 | $14.90 | $14.50 | $14.50 | $14.50 | 745 |
| 2018-10-23 | $14.56 | $14.87 | $14.56 | $14.87 | $14.87 | 1,000 |
| 2018-10-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 16 |
| 2018-10-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 16 |
| 2018-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2018-10-03 | $16.86 | $16.86 | $16.85 | $16.85 | $16.85 | 200 |
| 2018-10-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 100 |
| 2018-10-01 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2018-09-28 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2018-09-27 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2018-09-26 | $16.94 | $16.94 | $16.83 | $16.83 | $16.83 | 345 |
| 2018-09-25 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 200 |
| 2018-09-24 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2018-09-21 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 350 |
| 2018-09-20 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 520 |
| 2018-09-19 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-18 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-17 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-13 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-12 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-11 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-10 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-07 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-06 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-05 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-09-04 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-31 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-30 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-29 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-28 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-27 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-24 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-23 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-22 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-21 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-20 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-17 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-16 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-15 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 17 |
| 2018-08-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2018-08-13 | $14.44 | $14.66 | $14.44 | $14.66 | $14.66 | 503 |
| 2018-08-10 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2018-08-09 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2018-08-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2018-08-07 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2018-08-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2018-08-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2018-08-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2018-08-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2018-07-31 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2018-07-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 17 |
| 2018-07-27 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 331 |
| 2018-07-26 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2018-07-25 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 24 |
| 2018-07-24 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 17 |
| 2018-07-23 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2018-07-20 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2018-07-19 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 100 |
| 2018-07-18 | $14.13 | $14.13 | $14.07 | $14.13 | $14.13 | 544 |
| 2018-07-17 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 30 |
| 2018-07-16 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 300 |
| 2018-07-13 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 280 |
| 2018-07-12 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 251 |
| 2018-07-11 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 10 |
| 2018-07-10 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-07-09 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2018-07-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 110 |
| 2018-07-05 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2018-07-03 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2018-07-02 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2018-06-29 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 17 |
| 2018-06-28 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 67 |
| 2018-06-27 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 500 |
| 2018-06-26 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2018-06-25 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 18 |
| 2018-06-22 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 406 |
| 2018-06-21 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 4,009 |
| 2018-06-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 261 |
| 2018-06-19 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2018-06-18 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2018-06-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 264 |
| 2018-06-14 | $15.71 | $15.92 | $15.71 | $15.92 | $15.92 | 5,100 |
| 2018-06-13 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2018-06-12 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2018-06-11 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2018-06-08 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2018-06-07 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 10 |
| 2018-06-06 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 100 |
| 2018-06-05 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 192 |
| 2018-06-04 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2018-06-01 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2018-05-31 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 200 |
| 2018-05-30 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 251 |
| 2018-05-29 | $17.02 | $17.03 | $17.02 | $17.03 | $17.03 | 257 |
| 2018-05-25 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 840 |
| 2018-05-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 20 |
| 2018-05-23 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2018-05-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 38 |
| 2018-05-21 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2018-05-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2018-05-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 2 |
| 2018-05-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 200 |
| 2018-05-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 200 |
| 2018-05-14 | $19.85 | $19.89 | $19.85 | $19.89 | $19.89 | 300 |
| 2018-05-11 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2018-05-10 | $19.97 | $20.07 | $19.97 | $20.07 | $20.07 | 444 |
| 2018-05-09 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 345 |
| 2018-05-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 69 |
| 2018-05-07 | $19.02 | $19.02 | $18.82 | $18.82 | $18.82 | 332 |
| 2018-05-04 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2018-05-03 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 100 |
| 2018-05-02 | $19.06 | $19.16 | $19.06 | $19.16 | $19.16 | 2,512 |
| 2018-05-01 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 200 |
| 2018-04-30 | $18.98 | $19.00 | $18.98 | $19.00 | $19.00 | 200 |
| 2018-04-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2018-04-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2018-04-25 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 69 |
| 2018-04-24 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2018-04-23 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2018-04-20 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 69 |
| 2018-04-19 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2018-04-18 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2018-04-17 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 38 |
| 2018-04-16 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 8 |
| 2018-04-13 | $17.61 | $18.09 | $17.61 | $18.09 | $18.09 | 762 |
| 2018-04-12 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 545 |
| 2018-04-11 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2018-04-10 | $18.43 | $18.43 | $18.33 | $18.33 | $18.33 | 850 |
| 2018-04-09 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 8 |
| 2018-04-06 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2018-04-05 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2018-04-04 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 50 |
| 2018-04-03 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 9 |
| 2018-04-02 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 600 |
| 2018-03-29 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 100 |
| 2018-03-28 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2018-03-27 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 108 |
| 2018-03-26 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 8 |
| 2018-03-23 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 8 |
| 2018-03-22 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2018-03-21 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2018-03-20 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2018-03-19 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 200 |
| 2018-03-16 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 8 |
| 2018-03-15 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 8 |
| 2018-03-14 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2018-03-13 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2018-03-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2018-03-09 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 8 |
| 2018-03-08 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 8 |
| 2018-03-07 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 27 |
| 2018-03-06 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 7 |
| 2018-03-05 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2018-03-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2018-03-01 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2018-02-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2018-02-27 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 100 |
| 2018-02-26 | $20.06 | $20.06 | $19.89 | $19.89 | $19.89 | 547 |
| 2018-02-23 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2018-02-22 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2018-02-21 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2018-02-20 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 100 |
| 2018-02-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 45 |
| 2018-02-15 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2018-02-14 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2018-02-13 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 75 |
| 2018-02-12 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2018-02-09 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 30 |
| 2018-02-08 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2018-02-07 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 159 |
| 2018-02-06 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 100 |
| 2018-02-05 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2018-02-02 | $23.01 | $23.13 | $23.01 | $23.13 | $23.13 | 365 |
| 2018-02-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 212 |
| 2018-01-31 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1,337 |
| 2018-01-30 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 45 |
| 2018-01-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2018-01-26 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 75 |
| 2018-01-25 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2018-01-24 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2018-01-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2018-01-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 267 |
| 2018-01-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 227 |
| 2018-01-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 227 |
| 2018-01-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 200 |
| 2018-01-16 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2018-01-12 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2018-01-11 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 475 |
| 2018-01-10 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2018-01-09 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 150 |
| 2018-01-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2018-01-05 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2018-01-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 224 |
| 2018-01-03 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2018-01-02 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2017-12-29 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2017-12-28 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2017-12-27 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 100 |
| 2017-12-26 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-12-22 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-12-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-12-20 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-12-19 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-12-18 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 300 |
| 2017-12-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2017-12-14 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 170 |
| 2017-12-13 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 200 |
| 2017-12-12 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2017-12-11 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2017-12-08 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 15 |
| 2017-12-07 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 106 |
| 2017-12-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-12-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-12-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-11-30 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 7 |
| 2017-11-28 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2017-11-27 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2017-11-24 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2017-11-22 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 200 |
| 2017-11-21 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2017-11-20 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 100 |
| 2017-11-17 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2017-11-15 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-11-14 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-11-13 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-11-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-11-09 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 1 |
| 2017-11-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-11-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-11-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 10 |
| 2017-11-03 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-11-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-11-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-10-31 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-10-30 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-10-27 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-10-26 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2017-10-25 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 1 |
| 2017-10-24 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 101 |
| 2017-10-23 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2017-10-20 | $19.26 | $19.26 | $19.03 | $19.03 | $19.03 | 400 |
| 2017-10-19 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2017-10-18 | $18.97 | $18.97 | $18.64 | $18.64 | $18.64 | 740 |
| 2017-10-17 | $19.02 | $19.03 | $19.02 | $19.03 | $19.03 | 626 |
| 2017-10-16 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2017-10-13 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2017-10-12 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2017-10-11 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2017-10-10 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2017-10-09 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2017-10-06 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 300 |
| 2017-10-05 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 383 |
| 2017-10-04 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2017-10-03 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2017-10-02 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 500 |
| 2017-09-29 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-28 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 68 |
| 2017-09-27 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-26 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-21 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-20 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-09-15 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 200 |
| 2017-09-14 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-09-13 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-09-12 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-09-11 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-09-08 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-09-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-09-06 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-09-05 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-31 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-30 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-29 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-28 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-25 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 50 |
| 2017-08-24 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-23 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-22 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-21 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 50 |
| 2017-08-18 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 19 |
| 2017-08-17 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-16 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-15 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2017-08-14 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 375 |
| 2017-08-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-08-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-08-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-08-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 443 |
| 2017-08-07 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2017-08-03 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2017-08-02 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2017-08-01 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2017-07-31 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2017-07-28 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2017-07-27 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2017-07-26 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2017-07-25 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2017-07-24 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 200 |
| 2017-07-21 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2017-07-20 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2017-07-19 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2017-07-18 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2017-07-17 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2017-07-14 | $16.88 | $16.89 | $16.88 | $16.89 | $16.89 | 400 |
| 2017-07-13 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2017-07-12 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2017-07-11 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 6 |
| 2017-07-10 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2017-07-07 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2017-07-05 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2017-07-03 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2017-06-30 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 747 |
| 2017-06-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-06-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 187 |
| 2017-06-01 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2017-05-31 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 108 |
| 2017-05-30 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2017-05-26 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2017-05-25 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2017-05-24 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 208 |
| 2017-05-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2017-05-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2017-05-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 60 |
| 2017-05-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,546 |
| 2017-05-17 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 767 |
| 2017-05-16 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 478 |
| 2017-05-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-05-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 60 |
| 2017-05-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 500 |
| 2017-05-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,496 |
| 2017-05-09 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-05-08 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-05-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-05-04 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-05-03 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-05-02 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-05-01 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-04-28 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-04-27 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-04-26 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2017-04-25 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 2,079 |
| 2017-04-24 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-04-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-04-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 666 |
| 2017-04-19 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2017-04-18 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 75 |
| 2017-04-17 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2017-04-13 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 720 |
| 2017-04-12 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 21 |
| 2017-04-11 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2017-04-10 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2017-04-07 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2017-04-06 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 357 |
| 2017-04-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 20 |
| 2017-04-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-04-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,200 |
| 2017-03-31 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2017-03-30 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2017-03-29 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 100 |
| 2017-03-28 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 600 |
| 2017-03-27 | $15.90 | $15.90 | $15.68 | $15.84 | $15.84 | 2,700 |
| 2017-03-24 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-13 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2017-03-02 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1,200 |
| 2017-03-01 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2017-02-28 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2017-02-27 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2017-02-24 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2017-02-23 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2017-02-22 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2017-02-21 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2017-02-17 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2017-02-16 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 300 |
| 2017-02-15 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2017-02-14 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2017-02-13 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2017-02-10 | $13.32 | $13.33 | $13.32 | $13.33 | $13.33 | 1,300 |
| 2017-02-09 | $13.00 | $13.01 | $13.00 | $13.00 | $13.00 | 400 |
| 2017-02-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-02-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-02-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-02-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-02-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-02-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-01-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 4 |
| 2017-01-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-01-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 500 |
| 2017-01-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 500 |
| 2017-01-25 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-24 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-23 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-20 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 90 |
| 2017-01-19 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-18 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-17 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-13 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 57 |
| 2017-01-12 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-11 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-10 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-09 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-06 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 45 |
| 2017-01-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2017-01-04 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 29 |
| 2017-01-03 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2016-12-30 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 50 |
| 2016-12-29 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 69 |
| 2016-12-28 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2016-12-27 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2016-12-23 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2016-12-22 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 636 |
| 2016-12-21 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2016-12-20 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 600 |
| 2016-12-19 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2016-12-16 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2016-12-15 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2016-12-14 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2016-12-13 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 66 |
| 2016-12-12 | $13.27 | $13.32 | $13.27 | $13.27 | $13.27 | 948 |
| 2016-12-09 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2016-12-08 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 356 |
| 2016-12-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 612 |
| 2016-12-06 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 25 |
| 2016-12-05 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2016-12-02 | $11.67 | $11.81 | $11.67 | $11.81 | $11.81 | 1,914 |
| 2016-12-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2016-11-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2016-11-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2016-11-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,000 |
| 2016-11-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-11-23 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-11-22 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,000 |
| 2016-11-21 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2016-11-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 100 |
| 2016-11-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2016-11-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2016-11-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2016-11-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2016-11-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2016-11-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 685 |
| 2016-11-09 | $9.70 | $9.79 | $9.70 | $9.79 | $9.79 | 2,350 |
| 2016-11-08 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 300 |
| 2016-11-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-11-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-11-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-11-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-11-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-10-31 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 366 |
| 2016-10-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2016-10-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2016-10-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2016-10-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2016-10-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2016-10-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2016-10-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2016-10-19 | $10.70 | $10.77 | $10.70 | $10.71 | $10.71 | 1,517 |
| 2016-10-18 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-11 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-10 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-10-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2016-09-30 | $10.40 | $10.42 | $10.40 | $10.42 | $10.42 | 409 |
| 2016-09-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2016-09-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2016-09-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 312 |
| 2016-09-26 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-21 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-20 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-19 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-16 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1 |
| 2016-09-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-08 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-09-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-08-31 | $10.95 | $10.95 | $10.88 | $10.88 | $10.88 | 778 |
| 2016-08-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2016-08-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,503 |
| 2016-08-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 324 |
| 2016-08-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2016-08-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2016-08-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2016-08-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2016-08-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2016-08-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2016-08-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2016-08-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2016-08-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2016-08-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2016-08-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 199 |
| 2016-08-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2016-08-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2016-08-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 302 |
| 2016-08-05 | $10.11 | $10.25 | $10.11 | $10.25 | $10.25 | 602 |
| 2016-08-04 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-08-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-08-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-08-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-27 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-25 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-22 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2016-07-15 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 141 |
| 2016-07-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 35 |
| 2016-07-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 141 |
| 2016-07-12 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2016-07-11 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 100 |
| 2016-07-08 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 25 |
| 2016-07-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2016-07-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2016-07-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2016-07-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2016-06-30 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2016-06-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2016-06-28 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2016-06-27 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 100 |
| 2016-06-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 250 |
| 2016-06-23 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 183 |
| 2016-06-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-06-21 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-06-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-06-17 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 114 |
| 2016-06-16 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-06-15 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-06-14 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-06-13 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-06-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-06-09 | $12.25 | $12.25 | $12.20 | $12.20 | $12.20 | 1,100 |
| 2016-06-08 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2016-06-07 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2016-06-06 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2016-06-03 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2016-06-02 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2016-06-01 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2016-05-31 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 500 |
| 2016-05-27 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2016-05-26 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2016-05-25 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2016-05-24 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 100 |
| 2016-05-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2016-05-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 10 |
| 2016-05-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 100 |
| 2016-05-18 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2016-05-17 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2016-05-16 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 1,294 |
| 2016-05-13 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 45 |
| 2016-05-12 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2016-05-11 | $11.89 | $12.29 | $11.89 | $12.29 | $12.29 | 1,440 |
| 2016-05-10 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 191 |
| 2016-05-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2016-05-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 191 |
| 2016-05-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2016-05-04 | $11.28 | $11.31 | $11.28 | $11.31 | $11.31 | 1,343 |
| 2016-05-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 150 |
| 2016-05-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 998 |
| 2016-04-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-04-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-04-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-04-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-04-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-04-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 144 |
| 2016-04-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 456 |
| 2016-04-20 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2016-04-19 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2016-04-18 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2016-04-15 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2016-04-14 | $11.95 | $12.10 | $11.90 | $12.08 | $12.08 | 5,968 |
| 2016-04-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 3,500 |
| 2016-04-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2016-04-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1,000 |
| 2016-04-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 175 |
| 2016-04-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-04-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-04-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 2,500 |
| 2016-04-04 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 1 |
| 2016-04-01 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2016-03-31 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2016-03-30 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2016-03-29 | $9.36 | $9.44 | $9.36 | $9.44 | $9.44 | 847 |
| 2016-03-28 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 188 |
| 2016-03-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 947 |
| 2016-03-23 | $9.41 | $9.41 | $9.40 | $9.40 | $9.40 | 1,800 |
| 2016-03-22 | $9.60 | $9.63 | $9.59 | $9.63 | $9.63 | 700 |
| 2016-03-21 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-03-18 | $9.28 | $9.34 | $8.97 | $9.34 | $9.34 | 2,866 |
| 2016-03-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-03-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,816 |
| 2016-03-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 184 |
| 2016-03-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2016-03-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2016-03-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2016-03-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2016-03-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2016-03-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 200 |
| 2016-03-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2016-03-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2016-03-02 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-03-01 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-02-29 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-02-26 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-02-25 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2016-02-24 | $8.90 | $8.97 | $8.90 | $8.97 | $8.97 | 1,162 |
| 2016-02-23 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2016-02-22 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2016-02-19 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 100 |
| 2016-02-18 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2016-02-17 | $8.00 | $8.02 | $8.00 | $8.02 | $8.02 | 1,850 |
| 2016-02-16 | $8.18 | $8.18 | $7.75 | $7.75 | $7.75 | 280 |
| 2016-02-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2016-02-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2016-02-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 780 |
| 2016-02-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2016-02-08 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2016-02-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2016-02-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2016-02-03 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 1,759 |
| 2016-02-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-02-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-01-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-01-28 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 200 |
| 2016-01-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-26 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 759 |
| 2016-01-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-01-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-01-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 250 |
| 2016-01-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2016-01-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 849 |
| 2016-01-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-01-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-01-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-01-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 200 |
| 2016-01-11 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-01-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-01-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-01-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-01-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-01-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2015-12-31 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 300 |
| 2015-12-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-12-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 161 |
| 2015-12-21 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 672 |
| 2015-12-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1,000 |
| 2015-12-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 300 |
| 2015-12-16 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 700 |
| 2015-12-15 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2015-12-14 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 476 |
| 2015-12-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 349 |
| 2015-12-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 100 |
| 2015-12-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2015-12-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2015-12-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 349 |
| 2015-12-04 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2015-12-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 139 |
| 2015-12-02 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2015-12-01 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2015-11-30 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 300 |
| 2015-11-27 | $13.75 | $13.79 | $13.75 | $13.79 | $13.79 | 300 |
| 2015-11-25 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2015-11-24 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2015-11-23 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2015-11-20 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 343 |
| 2015-11-19 | $12.95 | $14.32 | $12.95 | $14.32 | $14.32 | 2,642 |
| 2015-11-18 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2015-11-17 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 100 |
| 2015-11-16 | $14.83 | $14.83 | $14.80 | $14.80 | $14.80 | 0 |
| 2015-11-13 | $14.83 | $14.83 | $14.80 | $14.80 | $14.80 | 0 |
| 2015-11-12 | $14.83 | $14.83 | $14.80 | $14.80 | $14.80 | 0 |
| 2015-11-11 | $14.83 | $14.83 | $14.80 | $14.80 | $14.80 | 0 |
| 2015-11-10 | $14.83 | $14.83 | $14.80 | $14.80 | $14.80 | 10,000 |
| 2015-11-09 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2015-11-06 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2015-11-05 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2015-11-04 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2015-11-03 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 1,281 |
| 2015-11-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2015-10-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2015-10-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 306 |
| 2015-10-28 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2015-10-27 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2015-10-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 1,000 |
| 2015-10-23 | $15.06 | $16.08 | $15.01 | $15.01 | $15.01 | 500 |
| 2015-10-22 | $14.60 | $14.61 | $14.43 | $14.43 | $14.43 | 0 |
| 2015-10-21 | $14.60 | $14.61 | $14.43 | $14.43 | $14.43 | 0 |
| 2015-10-20 | $14.60 | $14.61 | $14.43 | $14.43 | $14.43 | 0 |
| 2015-10-19 | $14.60 | $14.61 | $14.43 | $14.43 | $14.43 | 973 |
| 2015-10-16 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 200 |
| 2015-10-15 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 180 |
| 2015-10-14 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2015-10-13 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2015-10-12 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 209 |
| 2015-10-09 | $13.96 | $14.34 | $13.96 | $14.30 | $14.30 | 0 |
| 2015-10-08 | $13.96 | $14.34 | $13.96 | $14.30 | $14.30 | 300 |
| 2015-10-07 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2015-10-06 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2015-10-05 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2015-10-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2015-10-01 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 307 |
| 2015-09-30 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2015-09-29 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2015-09-28 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2015-09-25 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 169 |
| 2015-09-24 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2015-09-23 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2015-09-22 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2015-09-21 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2015-09-18 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 203 |
| 2015-09-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2015-09-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2015-09-15 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 172 |
| 2015-09-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2015-09-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 177 |
| 2015-09-10 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 100 |
| 2015-09-09 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 100 |
| 2015-09-08 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2015-09-04 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2015-09-03 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2015-09-02 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 200 |
| 2015-09-01 | $14.20 | $14.21 | $14.20 | $14.21 | $14.21 | 500 |
| 2015-08-31 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 400 |
MORI SEIKI CO LTD SP (MRSKY) News Headlines
Recent MORI SEIKI CO LTD SP (MRSKY) News
Similar Companies to MORI SEIKI CO LTD SP (MRSKY) 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 | -- | -- | -- |