Metso Oyj (MXCYY) Exchange: OTCQX
Data as of May 2, 2025
$7.78 ($0.38) 5.17%
Metso Oyj - Daily Information
Click for more stock information on Metso Oyj.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.62 |
| Previous Close | $7.78 |
| High | $8.00 |
| Low | $7.50 |
| Adjusted Open | $7.62 |
| Previous Adjusted Close | $7.78 |
| Adjusted High | $8.00 |
| Adjusted Low | $7.50 |
About Metso Oyj (MXCYY)
DELISTED - Metso Oyj is a Finland-based technology company engaged in the provision of solutions and services to various industries. The Company operates within three business segments. The Mining and Construction provides solutions for mining industry, such as grinding mills and solutions, crushers and crushing solutions, bulk material handling and maintenance services. The Automation segment provides process automation and information management application networks and systems, process measurements systems and analyzers, intelligent conditioning monitoring and life cycle services. The Pulp, Paper and Power segment includes chemical and mechanical pulping lines and equipment, paper, board and tissue making lines and machines, maintenance services, as well as fabric filters for the pulp, paper, energy and mining industries. The Company is active in the Americas, Europe, the Asia-Pacific region, and Africa and Middle East.
Invest in Metso Oyj (MXCYY)
Historical Stock Data for Metso Oyj (MXCYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-21 | $7.62 | $8.00 | $7.50 | $7.78 | $7.78 | 6,900 |
| 2020-05-20 | $7.31 | $7.59 | $7.31 | $7.40 | $7.40 | 14,162 |
| 2020-05-19 | $7.15 | $7.19 | $7.04 | $7.11 | $7.11 | 77,917 |
| 2020-05-18 | $6.67 | $7.10 | $6.67 | $7.02 | $7.02 | 2,550 |
| 2020-05-15 | $6.65 | $6.76 | $6.56 | $6.72 | $6.72 | 17,489 |
| 2020-05-14 | $6.19 | $6.59 | $6.19 | $6.59 | $6.59 | 1,727 |
| 2020-05-13 | $6.60 | $6.62 | $6.60 | $6.62 | $6.62 | 1,816 |
| 2020-05-12 | $6.83 | $7.03 | $6.74 | $6.94 | $6.94 | 8,115 |
| 2020-05-11 | $6.95 | $7.11 | $6.91 | $7.03 | $7.03 | 30,646 |
| 2020-05-08 | $7.01 | $7.28 | $7.01 | $7.19 | $7.19 | 12,399 |
| 2020-05-07 | $6.68 | $6.78 | $6.61 | $6.78 | $6.78 | 3,289 |
| 2020-05-06 | $6.72 | $6.84 | $6.72 | $6.78 | $6.78 | 22,882 |
| 2020-05-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 2,091 |
| 2020-05-04 | $6.44 | $6.62 | $6.40 | $6.55 | $6.55 | 29,508 |
| 2020-05-01 | $6.87 | $6.88 | $6.87 | $6.88 | $6.88 | 2,001 |
| 2020-04-30 | $6.66 | $6.93 | $6.66 | $6.93 | $6.93 | 4,054 |
| 2020-04-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-04-28 | $6.47 | $6.66 | $6.47 | $6.60 | $6.60 | 9,023 |
| 2020-04-27 | $6.25 | $6.39 | $6.21 | $6.39 | $6.39 | 12,692 |
| 2020-04-24 | $6.12 | $6.15 | $6.12 | $6.15 | $6.15 | 1,214 |
| 2020-04-23 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 2 |
| 2020-04-22 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 157 |
| 2020-04-21 | $5.91 | $6.01 | $5.91 | $6.01 | $6.01 | 661 |
| 2020-04-20 | $6.30 | $6.30 | $6.15 | $6.15 | $6.15 | 6,862 |
| 2020-04-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 339 |
| 2020-04-16 | $5.65 | $5.76 | $5.65 | $5.76 | $5.76 | 514 |
| 2020-04-15 | $5.82 | $5.87 | $5.82 | $5.87 | $5.87 | 463 |
| 2020-04-14 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 1,089 |
| 2020-04-13 | $6.58 | $6.58 | $6.17 | $6.17 | $6.17 | 1,041 |
| 2020-04-09 | $6.29 | $6.29 | $6.16 | $6.16 | $6.16 | 510 |
| 2020-04-08 | $6.24 | $6.45 | $6.24 | $6.45 | $6.45 | 1,434 |
| 2020-04-07 | $6.26 | $6.38 | $6.26 | $6.37 | $6.37 | 6,756 |
| 2020-04-06 | $5.92 | $6.06 | $5.90 | $5.90 | $5.90 | 6,080 |
| 2020-04-03 | $5.49 | $5.55 | $5.49 | $5.55 | $5.55 | 1,223 |
| 2020-04-02 | $5.47 | $5.50 | $5.47 | $5.50 | $5.50 | 1,517 |
| 2020-04-01 | $5.53 | $5.53 | $5.44 | $5.44 | $5.44 | 456 |
| 2020-03-31 | $5.54 | $5.88 | $5.54 | $5.72 | $5.72 | 4,695 |
| 2020-03-30 | $5.27 | $5.75 | $5.27 | $5.75 | $5.75 | 4,250 |
| 2020-03-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 884 |
| 2020-03-26 | $5.36 | $5.56 | $5.35 | $5.56 | $5.17 | 11,152 |
| 2020-03-25 | $5.36 | $5.47 | $5.36 | $5.41 | $5.03 | 2,054 |
| 2020-03-24 | $5.25 | $5.25 | $5.25 | $5.25 | $4.88 | 119 |
| 2020-03-23 | $5.09 | $5.10 | $4.84 | $4.84 | $4.50 | 8,631 |
| 2020-03-20 | $5.26 | $5.26 | $5.01 | $5.01 | $4.66 | 19,208 |
| 2020-03-19 | $5.00 | $5.22 | $4.80 | $5.00 | $4.65 | 1,768 |
| 2020-03-18 | $5.46 | $5.46 | $5.00 | $5.19 | $4.83 | 1,178 |
| 2020-03-17 | $5.72 | $6.07 | $5.72 | $6.07 | $5.65 | 545 |
| 2020-03-16 | $6.06 | $6.26 | $5.59 | $5.59 | $5.20 | 5,986 |
| 2020-03-13 | $6.03 | $6.11 | $5.74 | $6.11 | $5.68 | 4,301 |
| 2020-03-12 | $6.19 | $6.19 | $5.80 | $5.80 | $5.40 | 6,074 |
| 2020-03-11 | $6.81 | $6.81 | $6.55 | $6.69 | $6.22 | 17,198 |
| 2020-03-10 | $7.00 | $7.26 | $7.00 | $7.26 | $6.75 | 1,462 |
| 2020-03-09 | $7.08 | $7.27 | $6.81 | $6.83 | $6.35 | 10,967 |
| 2020-03-06 | $7.65 | $7.65 | $7.51 | $7.51 | $6.99 | 314 |
| 2020-03-05 | $7.80 | $7.80 | $7.67 | $7.67 | $7.14 | 1,343 |
| 2020-03-04 | $7.98 | $7.98 | $7.98 | $7.98 | $7.42 | 15,834 |
| 2020-03-03 | $8.14 | $8.14 | $8.14 | $8.14 | $7.57 | 333 |
| 2020-03-02 | $8.11 | $8.11 | $8.11 | $8.11 | $7.55 | 636 |
| 2020-02-28 | $7.80 | $8.07 | $7.80 | $7.99 | $7.43 | 820 |
| 2020-02-27 | $8.23 | $8.23 | $8.00 | $8.00 | $7.44 | 485 |
| 2020-02-26 | $8.35 | $8.48 | $8.35 | $8.48 | $7.89 | 8,344 |
| 2020-02-25 | $8.24 | $8.24 | $8.20 | $8.20 | $7.63 | 730 |
| 2020-02-24 | $8.37 | $8.37 | $8.37 | $8.37 | $7.78 | 237 |
| 2020-02-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.23 | 202 |
| 2020-02-20 | $9.00 | $9.00 | $8.96 | $8.96 | $8.33 | 5,224 |
| 2020-02-19 | $8.87 | $8.87 | $8.87 | $8.87 | $8.25 | 574 |
| 2020-02-18 | $8.93 | $8.99 | $8.81 | $8.90 | $8.28 | 2,690 |
| 2020-02-14 | $9.30 | $9.30 | $9.30 | $9.30 | $8.65 | 139 |
| 2020-02-13 | $9.30 | $9.30 | $9.30 | $9.30 | $8.65 | 0 |
| 2020-02-12 | $9.26 | $9.35 | $9.25 | $9.30 | $8.65 | 29,418 |
| 2020-02-11 | $9.07 | $9.25 | $9.07 | $9.25 | $8.61 | 9,700 |
| 2020-02-10 | $9.25 | $9.25 | $9.25 | $9.25 | $8.61 | 0 |
| 2020-02-07 | $9.25 | $9.25 | $9.25 | $9.25 | $8.61 | 212 |
| 2020-02-06 | $9.71 | $9.76 | $9.71 | $9.71 | $9.03 | 10,400 |
| 2020-02-05 | $9.57 | $9.57 | $9.57 | $9.57 | $8.90 | 1,088 |
| 2020-02-04 | $8.97 | $8.97 | $8.97 | $8.97 | $8.35 | 60 |
| 2020-02-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.35 | 174 |
| 2020-01-31 | $9.03 | $9.03 | $8.87 | $8.87 | $8.25 | 4,532 |
| 2020-01-30 | $9.28 | $9.28 | $9.28 | $9.28 | $8.63 | 50 |
| 2020-01-29 | $9.28 | $9.28 | $9.28 | $9.28 | $8.63 | 42 |
| 2020-01-28 | $9.28 | $9.28 | $9.28 | $9.28 | $8.63 | 0 |
| 2020-01-27 | $9.28 | $9.28 | $9.28 | $9.28 | $8.63 | 300 |
| 2020-01-24 | $9.44 | $9.44 | $9.44 | $9.44 | $8.78 | 23 |
| 2020-01-23 | $9.52 | $9.52 | $9.44 | $9.44 | $8.78 | 272 |
| 2020-01-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.13 | 1,200 |
| 2020-01-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.00 | 70 |
| 2020-01-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.00 | 0 |
| 2020-01-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.00 | 0 |
| 2020-01-15 | $9.67 | $9.67 | $9.67 | $9.67 | $9.00 | 0 |
| 2020-01-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.00 | 20 |
| 2020-01-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.00 | 20 |
| 2020-01-10 | $9.58 | $9.67 | $9.58 | $9.67 | $9.00 | 1,286 |
| 2020-01-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 29 |
| 2020-01-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 0 |
| 2020-01-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.07 | 191 |
| 2020-01-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.12 | 56 |
| 2020-01-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.12 | 255 |
| 2020-01-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.10 | 12 |
| 2019-12-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.10 | 0 |
| 2019-12-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.10 | 210 |
| 2019-12-27 | $9.86 | $9.86 | $9.81 | $9.81 | $9.13 | 686 |
| 2019-12-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.25 | 200 |
| 2019-12-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.28 | 152 |
| 2019-12-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.00 | 586 |
| 2019-12-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.14 | 860 |
| 2019-12-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.08 | 0 |
| 2019-12-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.08 | 37 |
| 2019-12-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.08 | 30 |
| 2019-12-16 | $9.86 | $9.86 | $9.76 | $9.76 | $9.08 | 2,320 |
| 2019-12-13 | $9.31 | $9.31 | $9.31 | $9.31 | $8.66 | 0 |
| 2019-12-12 | $9.31 | $9.31 | $9.31 | $9.31 | $8.66 | 10 |
| 2019-12-11 | $9.30 | $9.31 | $9.30 | $9.31 | $8.66 | 1,549 |
| 2019-12-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.71 | 0 |
| 2019-12-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.71 | 0 |
| 2019-12-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.71 | 210 |
| 2019-12-05 | $9.07 | $9.07 | $9.07 | $9.07 | $8.44 | 230 |
| 2019-12-04 | $9.07 | $9.07 | $9.07 | $9.07 | $8.44 | 0 |
| 2019-12-03 | $9.06 | $9.07 | $9.06 | $9.07 | $8.44 | 1,045 |
| 2019-12-02 | $9.25 | $9.25 | $9.25 | $9.25 | $8.61 | 730 |
| 2019-11-29 | $9.65 | $9.69 | $9.65 | $9.69 | $9.02 | 330 |
| 2019-11-27 | $9.58 | $9.58 | $9.55 | $9.56 | $8.89 | 1,500 |
| 2019-11-26 | $9.25 | $9.25 | $9.25 | $9.25 | $8.61 | 1,044 |
| 2019-11-25 | $9.22 | $9.22 | $9.22 | $9.22 | $8.58 | 927 |
| 2019-11-22 | $9.28 | $9.28 | $9.28 | $9.28 | $8.63 | 168 |
| 2019-11-21 | $9.43 | $9.43 | $9.43 | $9.43 | $8.77 | 585 |
| 2019-11-20 | $11.80 | $12.01 | $11.60 | $11.91 | $11.08 | 290,700 |
| 2019-11-19 | $12.37 | $12.43 | $11.88 | $11.90 | $11.07 | 302,200 |
| 2019-11-18 | $9.41 | $9.41 | $9.41 | $9.41 | $8.75 | 75 |
| 2019-11-15 | $9.41 | $9.41 | $9.41 | $9.41 | $8.75 | 918 |
| 2019-11-14 | $12.08 | $12.26 | $12.08 | $12.22 | $11.37 | 206,000 |
| 2019-11-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.71 | 455 |
| 2019-11-12 | $9.56 | $9.58 | $9.56 | $9.56 | $8.89 | 1,681 |
| 2019-11-11 | $12.25 | $12.30 | $12.06 | $12.10 | $11.26 | 294,100 |
| 2019-11-08 | $12.71 | $12.77 | $12.30 | $12.39 | $11.53 | 220,000 |
| 2019-11-07 | $12.91 | $13.05 | $12.75 | $12.80 | $11.91 | 289,000 |
| 2019-11-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.12 | 1,542 |
| 2019-11-05 | $9.80 | $10.01 | $9.80 | $10.01 | $9.31 | 848 |
| 2019-11-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.14 | 630 |
| 2019-11-01 | $9.54 | $9.54 | $9.50 | $9.50 | $8.84 | 400 |
| 2019-10-31 | $9.50 | $9.50 | $9.50 | $9.50 | $8.84 | 698 |
| 2019-10-30 | $9.50 | $9.50 | $9.47 | $9.47 | $8.81 | 739 |
| 2019-10-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.12 | 510 |
| 2019-10-28 | $9.54 | $9.59 | $9.54 | $9.59 | $8.92 | 600 |
| 2019-10-25 | $9.55 | $9.55 | $9.55 | $9.55 | $8.73 | 375 |
| 2019-10-24 | $9.01 | $9.01 | $9.01 | $9.01 | $8.24 | 3,831 |
| 2019-10-23 | $12.16 | $12.44 | $11.92 | $11.98 | $10.96 | 799,300 |
| 2019-10-22 | $9.20 | $9.20 | $9.20 | $9.20 | $8.41 | 216 |
| 2019-10-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.14 | 18 |
| 2019-10-18 | $11.65 | $11.96 | $11.65 | $11.95 | $10.93 | 303,100 |
| 2019-10-17 | $9.15 | $9.15 | $8.90 | $8.90 | $8.14 | 765 |
| 2019-10-16 | $8.86 | $8.86 | $8.86 | $8.86 | $8.10 | 65,958 |
| 2019-10-15 | $8.82 | $8.82 | $8.82 | $8.82 | $8.07 | 0 |
| 2019-10-14 | $8.78 | $8.82 | $8.78 | $8.82 | $8.07 | 4,015 |
| 2019-10-11 | $8.67 | $8.67 | $8.67 | $8.67 | $7.93 | 375 |
| 2019-10-10 | $8.69 | $8.69 | $8.69 | $8.69 | $7.95 | 0 |
| 2019-10-09 | $8.69 | $8.69 | $8.69 | $8.69 | $7.95 | 0 |
| 2019-10-08 | $8.69 | $8.69 | $8.69 | $8.69 | $7.95 | 78 |
| 2019-10-07 | $8.48 | $8.69 | $8.48 | $8.69 | $7.95 | 2,584 |
| 2019-10-04 | $8.66 | $8.66 | $8.66 | $8.66 | $7.92 | 0 |
| 2019-10-03 | $8.66 | $8.66 | $8.66 | $8.66 | $7.92 | 150 |
| 2019-10-02 | $8.50 | $8.72 | $8.50 | $8.70 | $7.96 | 4,962 |
| 2019-10-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.32 | 0 |
| 2019-09-30 | $9.30 | $9.30 | $9.10 | $9.10 | $8.32 | 1,544 |
| 2019-09-27 | $9.30 | $9.30 | $9.30 | $9.30 | $8.50 | 400 |
| 2019-09-26 | $9.20 | $9.20 | $9.20 | $9.20 | $8.41 | 0 |
| 2019-09-25 | $9.05 | $9.20 | $9.05 | $9.20 | $8.41 | 1,217 |
| 2019-09-24 | $9.51 | $9.51 | $9.51 | $9.51 | $8.70 | 0 |
| 2019-09-23 | $9.42 | $9.51 | $9.42 | $9.51 | $8.70 | 1,241 |
| 2019-09-20 | $10.44 | $10.44 | $10.44 | $10.44 | $9.55 | 28 |
| 2019-09-19 | $10.44 | $10.44 | $10.44 | $10.44 | $9.55 | 7 |
| 2019-09-18 | $10.44 | $10.44 | $10.44 | $10.44 | $9.55 | 45 |
| 2019-09-17 | $10.44 | $10.44 | $10.44 | $10.44 | $9.55 | 25 |
| 2019-09-16 | $10.44 | $10.44 | $10.44 | $10.44 | $9.55 | 0 |
| 2019-09-13 | $10.44 | $10.44 | $10.44 | $10.44 | $9.55 | 237 |
| 2019-09-12 | $10.48 | $10.48 | $10.48 | $10.48 | $9.58 | 186 |
| 2019-09-11 | $10.19 | $10.19 | $10.05 | $10.05 | $9.19 | 3,926 |
| 2019-09-10 | $9.85 | $9.90 | $9.85 | $9.90 | $9.05 | 590 |
| 2019-09-09 | $9.98 | $9.98 | $9.95 | $9.95 | $9.10 | 2,223 |
| 2019-09-06 | $9.70 | $9.70 | $9.70 | $9.70 | $8.87 | 503 |
| 2019-09-05 | $9.26 | $9.26 | $9.26 | $9.26 | $8.47 | 46 |
| 2019-09-04 | $9.26 | $9.26 | $9.26 | $9.26 | $8.47 | 365 |
| 2019-09-03 | $9.20 | $9.20 | $9.20 | $9.20 | $8.41 | 88 |
| 2019-08-30 | $9.20 | $9.20 | $9.20 | $9.20 | $8.41 | 40 |
| 2019-08-29 | $9.19 | $9.20 | $9.19 | $9.20 | $8.41 | 517 |
| 2019-08-28 | $9.01 | $9.01 | $9.01 | $9.01 | $8.24 | 78 |
| 2019-08-27 | $9.01 | $9.01 | $9.01 | $9.01 | $8.24 | 0 |
| 2019-08-26 | $9.01 | $9.01 | $9.01 | $9.01 | $8.24 | 0 |
| 2019-08-23 | $9.01 | $9.01 | $9.01 | $9.01 | $8.24 | 14 |
| 2019-08-22 | $9.01 | $9.01 | $9.01 | $9.01 | $8.24 | 4,928 |
| 2019-08-21 | $9.27 | $9.27 | $9.27 | $9.27 | $8.48 | 9,094 |
| 2019-08-20 | $9.01 | $9.01 | $9.01 | $9.01 | $8.24 | 255 |
| 2019-08-19 | $9.18 | $9.18 | $8.98 | $8.98 | $8.21 | 732 |
| 2019-08-16 | $8.83 | $8.83 | $8.83 | $8.83 | $8.08 | 1,781 |
| 2019-08-15 | $8.58 | $8.83 | $8.55 | $8.83 | $8.08 | 1,152 |
| 2019-08-14 | $8.71 | $8.71 | $8.71 | $8.71 | $7.97 | 245 |
| 2019-08-13 | $8.86 | $8.86 | $8.86 | $8.86 | $8.10 | 34 |
| 2019-08-12 | $8.86 | $8.86 | $8.86 | $8.86 | $8.10 | 100 |
| 2019-08-09 | $8.86 | $8.86 | $8.86 | $8.86 | $8.10 | 32 |
| 2019-08-08 | $8.86 | $8.86 | $8.86 | $8.86 | $8.10 | 1 |
| 2019-08-07 | $8.86 | $8.86 | $8.86 | $8.86 | $8.10 | 183 |
| 2019-08-06 | $9.22 | $9.22 | $9.22 | $9.22 | $8.43 | 729 |
| 2019-08-05 | $9.22 | $9.22 | $9.20 | $9.20 | $8.41 | 343 |
| 2019-08-02 | $9.69 | $9.69 | $9.65 | $9.65 | $8.82 | 900 |
| 2019-08-01 | $9.69 | $9.69 | $9.65 | $9.65 | $8.82 | 865 |
| 2019-07-31 | $9.51 | $9.51 | $9.51 | $9.51 | $8.70 | 500 |
| 2019-07-30 | $9.51 | $9.51 | $9.51 | $9.51 | $8.70 | 524 |
| 2019-07-29 | $9.86 | $9.86 | $9.76 | $9.76 | $8.93 | 64,800 |
| 2019-07-26 | $9.86 | $9.86 | $9.76 | $9.76 | $8.93 | 64,830 |
| 2019-07-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.02 | 7 |
| 2019-07-24 | $9.86 | $10.00 | $9.86 | $9.86 | $9.02 | 429 |
| 2019-07-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.11 | 98 |
| 2019-07-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.11 | 6 |
| 2019-07-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.11 | 530 |
| 2019-07-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.01 | 19 |
| 2019-07-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.01 | 214 |
| 2019-07-16 | $9.94 | $9.95 | $9.80 | $9.80 | $8.96 | 984 |
| 2019-07-15 | $9.88 | $9.88 | $9.80 | $9.80 | $8.96 | 398 |
| 2019-07-12 | $9.66 | $9.66 | $9.66 | $9.66 | $8.83 | 44 |
| 2019-07-11 | $9.66 | $9.66 | $9.66 | $9.66 | $8.83 | 5 |
| 2019-07-10 | $9.66 | $9.66 | $9.66 | $9.66 | $8.83 | 18,663 |
| 2019-07-09 | $9.80 | $9.80 | $9.80 | $9.80 | $8.96 | 1,694 |
| 2019-07-08 | $9.74 | $9.74 | $9.74 | $9.74 | $8.91 | 1,053 |
| 2019-07-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.01 | 300 |
| 2019-07-03 | $10.08 | $10.08 | $10.08 | $10.08 | $9.22 | 100 |
| 2019-07-02 | $10.10 | $10.10 | $10.10 | $10.10 | $9.24 | 305 |
| 2019-07-01 | $10.01 | $10.10 | $10.01 | $10.10 | $9.24 | 1,366 |
| 2019-06-28 | $9.80 | $9.80 | $9.80 | $9.80 | $8.96 | 501 |
| 2019-06-27 | $9.84 | $9.86 | $9.84 | $9.86 | $9.02 | 3,340 |
| 2019-06-26 | $9.69 | $9.69 | $9.69 | $9.69 | $8.86 | 3,000 |
| 2019-06-25 | $9.60 | $9.77 | $9.60 | $9.69 | $8.86 | 7,457 |
| 2019-06-24 | $9.60 | $9.60 | $9.60 | $9.60 | $8.78 | 302 |
| 2019-06-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.32 | 100 |
| 2019-06-20 | $9.10 | $9.10 | $9.10 | $9.10 | $8.32 | 3 |
| 2019-06-19 | $9.10 | $9.10 | $9.10 | $9.10 | $8.32 | 60 |
| 2019-06-18 | $9.23 | $9.23 | $9.10 | $9.10 | $8.32 | 5,477 |
| 2019-06-17 | $8.80 | $9.07 | $8.80 | $9.07 | $8.29 | 1,912 |
| 2019-06-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 286 |
| 2019-06-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.23 | 170 |
| 2019-06-12 | $9.11 | $9.14 | $8.97 | $9.14 | $8.36 | 2,400 |
| 2019-06-11 | $9.03 | $9.03 | $8.79 | $8.79 | $8.04 | 524 |
| 2019-06-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 216 |
| 2019-06-07 | $8.40 | $8.40 | $8.40 | $8.40 | $7.68 | 2,317 |
| 2019-06-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.27 | 48 |
| 2019-06-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.27 | 100 |
| 2019-06-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.27 | 60 |
| 2019-06-03 | $8.00 | $8.00 | $7.93 | $7.95 | $7.27 | 1,551 |
| 2019-05-31 | $8.10 | $8.10 | $8.10 | $8.10 | $7.41 | 0 |
| 2019-05-30 | $8.10 | $8.10 | $8.10 | $8.10 | $7.41 | 185 |
| 2019-05-29 | $8.25 | $8.25 | $8.25 | $8.25 | $7.54 | 81 |
| 2019-05-28 | $8.25 | $8.25 | $8.25 | $8.25 | $7.54 | 547 |
| 2019-05-24 | $8.25 | $8.25 | $8.25 | $8.25 | $7.54 | 368 |
| 2019-05-23 | $8.20 | $8.44 | $8.20 | $8.20 | $7.50 | 3,987 |
| 2019-05-22 | $8.58 | $8.58 | $8.58 | $8.58 | $7.85 | 0 |
| 2019-05-21 | $8.51 | $8.58 | $8.51 | $8.58 | $7.84 | 1,441 |
| 2019-05-20 | $8.47 | $8.47 | $8.47 | $8.47 | $7.75 | 108 |
| 2019-05-17 | $8.60 | $8.60 | $8.47 | $8.47 | $7.75 | 3,867 |
| 2019-05-16 | $8.92 | $8.92 | $8.92 | $8.92 | $8.16 | 0 |
| 2019-05-15 | $8.92 | $8.92 | $8.92 | $8.92 | $8.16 | 200 |
| 2019-05-14 | $8.92 | $8.92 | $8.92 | $8.92 | $8.16 | 85 |
| 2019-05-13 | $8.92 | $8.92 | $8.92 | $8.92 | $8.16 | 62 |
| 2019-05-10 | $8.92 | $8.92 | $8.92 | $8.92 | $8.16 | 189 |
| 2019-05-09 | $8.67 | $8.84 | $8.67 | $8.84 | $8.08 | 312 |
| 2019-05-08 | $8.70 | $8.70 | $8.70 | $8.70 | $7.96 | 0 |
| 2019-05-07 | $8.70 | $8.70 | $8.70 | $8.70 | $7.96 | 0 |
| 2019-05-06 | $8.70 | $8.70 | $8.70 | $8.70 | $7.96 | 756 |
| 2019-05-03 | $9.20 | $9.20 | $9.20 | $9.20 | $8.41 | 146 |
| 2019-05-02 | $9.22 | $9.22 | $9.20 | $9.20 | $8.41 | 355 |
| 2019-05-01 | $9.16 | $9.16 | $9.16 | $9.16 | $8.38 | 2 |
| 2019-04-30 | $9.16 | $9.16 | $9.16 | $9.16 | $8.38 | 0 |
| 2019-04-29 | $9.16 | $9.16 | $9.16 | $9.16 | $8.38 | 86 |
| 2019-04-26 | $9.21 | $9.25 | $9.16 | $9.16 | $8.38 | 1,987 |
| 2019-04-25 | $9.70 | $9.73 | $9.70 | $9.73 | $8.74 | 417 |
| 2019-04-24 | $9.35 | $9.40 | $9.35 | $9.40 | $8.44 | 609 |
| 2019-04-23 | $9.34 | $9.34 | $9.34 | $9.34 | $8.38 | 5,154 |
| 2019-04-22 | $9.36 | $9.36 | $9.31 | $9.31 | $8.36 | 381 |
| 2019-04-18 | $9.41 | $9.41 | $9.41 | $9.41 | $8.45 | 24,276 |
| 2019-04-17 | $9.41 | $9.41 | $9.41 | $9.41 | $8.45 | 199 |
| 2019-04-16 | $9.70 | $9.71 | $9.70 | $9.71 | $8.72 | 1,951 |
| 2019-04-15 | $9.46 | $9.46 | $9.46 | $9.46 | $8.49 | 82 |
| 2019-04-12 | $9.46 | $9.46 | $9.46 | $9.46 | $8.49 | 1,010 |
| 2019-04-11 | $9.26 | $9.26 | $9.26 | $9.26 | $8.32 | 1,498 |
| 2019-04-10 | $9.35 | $9.35 | $9.20 | $9.22 | $8.28 | 44,487 |
| 2019-04-09 | $9.10 | $9.14 | $9.01 | $9.14 | $8.21 | 2,660 |
| 2019-04-08 | $9.00 | $9.15 | $9.00 | $9.14 | $8.21 | 10,663 |
| 2019-04-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 21 |
| 2019-04-04 | $8.99 | $8.99 | $8.91 | $8.99 | $8.07 | 1,414 |
| 2019-04-03 | $8.60 | $8.60 | $8.60 | $8.60 | $7.72 | 5 |
| 2019-04-02 | $8.60 | $8.60 | $8.60 | $8.60 | $7.72 | 33 |
| 2019-04-01 | $8.60 | $8.60 | $8.60 | $8.60 | $7.72 | 0 |
| 2019-03-29 | $8.60 | $8.60 | $8.60 | $8.60 | $7.72 | 243 |
| 2019-03-28 | $8.39 | $8.39 | $8.39 | $8.39 | $7.53 | 1,001 |
| 2019-03-27 | $8.15 | $8.15 | $8.15 | $8.15 | $7.32 | 100 |
| 2019-03-26 | $8.20 | $8.30 | $8.20 | $8.30 | $7.45 | 1,560 |
| 2019-03-25 | $8.67 | $8.67 | $8.67 | $8.67 | $7.79 | 125 |
| 2019-03-22 | $8.70 | $8.70 | $8.67 | $8.67 | $7.79 | 285 |
| 2019-03-21 | $8.98 | $8.98 | $8.98 | $8.98 | $8.06 | 124 |
| 2019-03-20 | $8.61 | $8.98 | $8.61 | $8.98 | $8.06 | 457 |
| 2019-03-19 | $8.91 | $8.91 | $8.69 | $8.69 | $7.80 | 605 |
| 2019-03-18 | $8.45 | $8.45 | $8.45 | $8.45 | $7.59 | 14 |
| 2019-03-14 | $8.45 | $8.45 | $8.45 | $8.45 | $7.59 | 4 |
| 2019-03-13 | $8.45 | $8.45 | $8.45 | $8.45 | $7.59 | 46 |
| 2019-03-12 | $8.45 | $8.45 | $8.45 | $8.45 | $7.59 | 0 |
| 2019-03-11 | $8.45 | $8.45 | $8.45 | $8.45 | $7.59 | 175 |
| 2019-03-08 | $8.45 | $8.45 | $8.45 | $8.45 | $7.59 | 23 |
| 2019-03-07 | $8.45 | $8.45 | $8.45 | $8.45 | $7.59 | 0 |
| 2019-03-06 | $8.44 | $8.45 | $8.44 | $8.45 | $7.59 | 200 |
| 2019-03-05 | $8.58 | $8.61 | $8.45 | $8.45 | $7.59 | 5,027 |
| 2019-03-04 | $8.59 | $8.59 | $8.59 | $8.59 | $7.71 | 22 |
| 2019-03-01 | $8.59 | $8.59 | $8.59 | $8.59 | $7.71 | 305 |
| 2019-02-28 | $8.26 | $8.26 | $8.26 | $8.26 | $7.42 | 136 |
| 2019-02-27 | $8.50 | $8.50 | $8.50 | $8.50 | $7.63 | 240 |
| 2019-02-26 | $8.56 | $8.59 | $8.46 | $8.50 | $7.63 | 3,885 |
| 2019-02-25 | $8.30 | $8.30 | $8.30 | $8.30 | $7.45 | 177 |
| 2019-02-22 | $8.31 | $8.31 | $8.31 | $8.31 | $7.46 | 203 |
| 2019-02-20 | $8.16 | $8.16 | $8.16 | $8.16 | $7.33 | 429 |
| 2019-02-19 | $8.22 | $8.27 | $7.96 | $7.99 | $7.17 | 2,590 |
| 2019-02-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.01 | 0 |
| 2019-02-14 | $7.81 | $7.81 | $7.81 | $7.81 | $7.01 | 0 |
| 2019-02-13 | $7.81 | $7.81 | $7.81 | $7.81 | $7.01 | 0 |
| 2019-02-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.01 | 200 |
| 2019-02-11 | $7.83 | $7.83 | $7.82 | $7.82 | $7.02 | 5,002 |
| 2019-02-08 | $7.80 | $7.83 | $7.80 | $7.83 | $7.03 | 6,331 |
| 2019-02-07 | $7.87 | $7.87 | $7.87 | $7.87 | $7.07 | 64 |
| 2019-02-06 | $7.70 | $7.87 | $7.70 | $7.87 | $7.07 | 625 |
| 2019-02-05 | $7.54 | $7.54 | $7.54 | $7.54 | $6.77 | 292 |
| 2019-02-04 | $7.40 | $7.60 | $7.40 | $7.60 | $6.82 | 545 |
| 2019-02-01 | $7.59 | $7.59 | $7.25 | $7.25 | $6.51 | 4,555 |
| 2019-01-31 | $7.49 | $7.49 | $7.49 | $7.49 | $6.73 | 37 |
| 2019-01-30 | $7.50 | $7.50 | $7.49 | $7.49 | $6.73 | 366 |
| 2019-01-29 | $7.45 | $7.45 | $7.45 | $7.45 | $6.69 | 8 |
| 2019-01-28 | $7.45 | $7.45 | $7.45 | $7.45 | $6.69 | 4,781 |
| 2019-01-25 | $7.34 | $7.40 | $7.34 | $7.40 | $6.64 | 1,079 |
| 2019-01-24 | $7.34 | $7.34 | $7.34 | $7.34 | $6.59 | 12 |
| 2019-01-23 | $7.34 | $7.34 | $7.34 | $7.34 | $6.59 | 556 |
| 2019-01-22 | $7.20 | $7.20 | $7.20 | $7.20 | $6.47 | 306 |
| 2019-01-18 | $7.01 | $7.01 | $7.01 | $7.01 | $6.29 | 94 |
| 2019-01-17 | $7.01 | $7.01 | $7.01 | $7.01 | $6.29 | 176 |
| 2019-01-16 | $7.15 | $7.15 | $7.15 | $7.15 | $6.42 | 20 |
| 2019-01-15 | $7.15 | $7.15 | $7.15 | $7.15 | $6.42 | 0 |
| 2019-01-14 | $7.15 | $7.15 | $7.15 | $7.15 | $6.42 | 8,000 |
| 2019-01-11 | $7.11 | $7.11 | $7.11 | $7.11 | $6.38 | 138 |
| 2019-01-10 | $7.11 | $7.11 | $7.11 | $7.11 | $6.38 | 0 |
| 2019-01-09 | $7.11 | $7.11 | $7.11 | $7.11 | $6.38 | 196 |
| 2019-01-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.20 | 2,077 |
| 2019-01-07 | $6.58 | $6.58 | $6.58 | $6.58 | $5.91 | 0 |
| 2019-01-04 | $6.58 | $6.58 | $6.58 | $6.58 | $5.91 | 187 |
| 2019-01-03 | $6.40 | $6.40 | $6.40 | $6.40 | $5.75 | 336 |
| 2019-01-02 | $6.46 | $6.46 | $6.46 | $6.46 | $5.80 | 699 |
| 2018-12-31 | $6.35 | $6.35 | $6.35 | $6.35 | $5.70 | 1,105 |
| 2018-12-28 | $6.61 | $6.61 | $6.61 | $6.61 | $5.94 | 75 |
| 2018-12-27 | $6.30 | $6.61 | $6.30 | $6.61 | $5.94 | 743 |
| 2018-12-26 | $6.29 | $6.29 | $6.29 | $6.29 | $5.65 | 0 |
| 2018-12-24 | $6.29 | $6.29 | $6.29 | $6.29 | $5.65 | 30 |
| 2018-12-21 | $6.25 | $6.29 | $6.25 | $6.29 | $5.65 | 1,787 |
| 2018-12-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.12 | 374 |
| 2018-12-19 | $6.45 | $6.45 | $6.45 | $6.45 | $5.79 | 400 |
| 2018-12-18 | $6.40 | $6.40 | $6.40 | $6.40 | $5.75 | 243 |
| 2018-12-17 | $6.35 | $6.42 | $6.35 | $6.36 | $5.71 | 586 |
| 2018-12-14 | $6.48 | $6.49 | $6.41 | $6.41 | $5.76 | 2,925 |
| 2018-12-13 | $6.50 | $6.50 | $6.50 | $6.50 | $5.84 | 401 |
| 2018-12-12 | $6.25 | $6.25 | $6.25 | $6.25 | $5.61 | 69 |
| 2018-12-11 | $6.40 | $6.40 | $6.25 | $6.25 | $5.61 | 639 |
| 2018-12-10 | $6.26 | $6.26 | $6.22 | $6.22 | $5.59 | 1,459 |
| 2018-12-07 | $6.55 | $6.55 | $6.55 | $6.55 | $5.88 | 220 |
| 2018-12-06 | $6.90 | $6.90 | $6.74 | $6.74 | $6.05 | 1,470 |
| 2018-12-04 | $7.05 | $7.05 | $6.99 | $6.99 | $6.28 | 340 |
| 2018-12-03 | $7.30 | $7.30 | $7.26 | $7.26 | $6.52 | 397 |
| 2018-11-30 | $7.11 | $7.11 | $7.11 | $7.11 | $6.38 | 13 |
| 2018-11-29 | $7.06 | $7.11 | $7.06 | $7.11 | $6.38 | 2,576 |
| 2018-11-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.29 | 91 |
| 2018-11-27 | $7.00 | $7.00 | $7.00 | $7.00 | $6.29 | 0 |
| 2018-11-26 | $7.10 | $7.10 | $6.95 | $7.00 | $6.29 | 4,592 |
| 2018-11-23 | $7.09 | $7.09 | $6.80 | $6.80 | $6.11 | 316 |
| 2018-11-21 | $7.16 | $7.16 | $7.15 | $7.15 | $6.42 | 1,192 |
| 2018-11-20 | $7.36 | $7.36 | $7.18 | $7.18 | $6.44 | 407 |
| 2018-11-19 | $7.35 | $7.50 | $7.32 | $7.37 | $6.62 | 7,143 |
| 2018-11-16 | $7.40 | $7.40 | $7.40 | $7.40 | $6.64 | 208 |
| 2018-11-15 | $7.38 | $7.38 | $7.38 | $7.38 | $6.63 | 55 |
| 2018-11-14 | $7.38 | $7.38 | $7.38 | $7.38 | $6.63 | 189 |
| 2018-11-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.60 | 0 |
| 2018-11-12 | $7.56 | $7.56 | $7.35 | $7.35 | $6.60 | 653 |
| 2018-11-09 | $7.79 | $7.79 | $7.57 | $7.57 | $6.80 | 685 |
| 2018-11-08 | $7.68 | $7.80 | $7.68 | $7.80 | $7.00 | 3,733 |
| 2018-11-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.00 | 1,100 |
| 2018-11-06 | $8.14 | $8.14 | $8.14 | $8.14 | $7.31 | 720 |
| 2018-11-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.09 | 1,047 |
| 2018-11-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.09 | 1,000 |
| 2018-11-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.05 | 150 |
| 2018-10-31 | $7.75 | $7.75 | $7.69 | $7.75 | $6.96 | 3,682 |
| 2018-10-30 | $7.55 | $7.55 | $7.55 | $7.55 | $6.78 | 1,600 |
| 2018-10-29 | $7.55 | $7.55 | $7.55 | $7.55 | $6.78 | 2,321 |
| 2018-10-26 | $7.73 | $7.73 | $7.73 | $7.73 | $6.94 | 26 |
| 2018-10-25 | $7.73 | $7.73 | $7.73 | $7.73 | $6.94 | 12 |
| 2018-10-24 | $7.73 | $7.73 | $7.73 | $7.73 | $6.94 | 200 |
| 2018-10-23 | $7.82 | $7.82 | $7.82 | $7.82 | $7.02 | 200 |
| 2018-10-22 | $8.22 | $8.22 | $8.22 | $8.22 | $7.38 | 0 |
| 2018-10-19 | $8.22 | $8.22 | $8.22 | $8.22 | $7.38 | 96 |
| 2018-10-18 | $8.20 | $8.22 | $8.20 | $8.22 | $7.38 | 3,592 |
| 2018-10-17 | $8.34 | $8.34 | $8.34 | $8.34 | $7.48 | 63 |
| 2018-10-16 | $8.34 | $8.34 | $8.34 | $8.34 | $7.48 | 91 |
| 2018-10-15 | $8.34 | $8.34 | $8.34 | $8.34 | $7.48 | 18 |
| 2018-10-12 | $8.34 | $8.34 | $8.34 | $8.34 | $7.48 | 151 |
| 2018-10-11 | $8.36 | $8.36 | $8.36 | $8.36 | $7.51 | 1,944 |
| 2018-10-10 | $8.15 | $8.20 | $8.15 | $8.20 | $7.37 | 2,736 |
| 2018-10-09 | $8.33 | $8.33 | $8.31 | $8.31 | $7.46 | 800 |
| 2018-10-08 | $8.75 | $8.75 | $8.75 | $8.75 | $7.86 | 0 |
| 2018-10-05 | $8.75 | $8.75 | $8.75 | $8.75 | $7.86 | 416 |
| 2018-10-04 | $8.88 | $8.88 | $8.88 | $8.88 | $7.97 | 0 |
| 2018-10-03 | $8.88 | $8.88 | $8.88 | $8.88 | $7.97 | 200 |
| 2018-10-02 | $8.87 | $8.88 | $8.77 | $8.77 | $7.88 | 11,353 |
| 2018-10-01 | $8.57 | $8.57 | $8.57 | $8.57 | $7.70 | 11 |
| 2018-09-28 | $8.57 | $8.57 | $8.57 | $8.57 | $7.70 | 12 |
| 2018-09-27 | $8.57 | $8.57 | $8.57 | $8.57 | $7.70 | 30 |
| 2018-09-26 | $8.57 | $8.57 | $8.57 | $8.57 | $7.70 | 1,200 |
| 2018-09-25 | $8.75 | $8.87 | $8.62 | $8.87 | $7.96 | 3,281 |
| 2018-09-24 | $8.60 | $8.60 | $8.60 | $8.60 | $7.72 | 6 |
| 2018-09-21 | $8.60 | $8.60 | $8.60 | $8.60 | $7.72 | 663 |
| 2018-09-20 | $8.84 | $8.84 | $8.84 | $8.84 | $7.94 | 2,353 |
| 2018-09-19 | $8.50 | $8.58 | $8.50 | $8.58 | $7.70 | 1,304 |
| 2018-09-18 | $8.44 | $8.44 | $8.44 | $8.44 | $7.58 | 1,000 |
| 2018-09-17 | $8.12 | $8.12 | $8.12 | $8.12 | $7.29 | 0 |
| 2018-09-14 | $8.12 | $8.12 | $8.12 | $8.12 | $7.29 | 46 |
| 2018-09-13 | $8.49 | $8.49 | $8.12 | $8.12 | $7.29 | 500 |
| 2018-09-12 | $8.02 | $8.02 | $8.02 | $8.02 | $7.20 | 0 |
| 2018-09-11 | $8.02 | $8.02 | $8.02 | $8.02 | $7.20 | 174 |
| 2018-09-10 | $8.02 | $8.02 | $8.02 | $8.02 | $7.20 | 2,200 |
| 2018-09-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.63 | 0 |
| 2018-09-06 | $8.50 | $8.50 | $8.50 | $8.50 | $7.63 | 14 |
| 2018-09-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.63 | 0 |
| 2018-09-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.63 | 200 |
| 2018-08-31 | $8.90 | $8.90 | $8.90 | $8.90 | $7.99 | 343 |
| 2018-08-30 | $8.80 | $9.00 | $8.80 | $9.00 | $8.08 | 700 |
| 2018-08-29 | $8.80 | $8.80 | $8.80 | $8.80 | $7.90 | 0 |
| 2018-08-28 | $8.80 | $8.80 | $8.80 | $8.80 | $7.90 | 2,000 |
| 2018-08-27 | $8.70 | $8.70 | $8.70 | $8.70 | $7.81 | 0 |
| 2018-08-24 | $8.70 | $8.70 | $8.70 | $8.70 | $7.81 | 600 |
| 2018-08-23 | $8.47 | $8.47 | $8.47 | $8.47 | $7.61 | 9 |
| 2018-08-22 | $8.47 | $8.47 | $8.47 | $8.47 | $7.61 | 0 |
| 2018-08-21 | $8.47 | $8.47 | $8.47 | $8.47 | $7.61 | 36 |
| 2018-08-20 | $8.47 | $8.47 | $8.47 | $8.47 | $7.61 | 100 |
| 2018-08-17 | $8.25 | $8.25 | $8.25 | $8.25 | $7.41 | 4 |
| 2018-08-16 | $8.29 | $8.29 | $8.25 | $8.25 | $7.41 | 439 |
| 2018-08-15 | $8.62 | $8.62 | $8.62 | $8.62 | $7.74 | 35 |
| 2018-08-14 | $8.62 | $8.62 | $8.62 | $8.62 | $7.74 | 688 |
| 2018-08-13 | $8.75 | $8.75 | $8.75 | $8.75 | $7.85 | 1,288 |
| 2018-08-10 | $8.69 | $8.69 | $8.65 | $8.65 | $7.77 | 520 |
| 2018-08-09 | $8.85 | $8.85 | $8.85 | $8.85 | $7.95 | 0 |
| 2018-08-08 | $8.85 | $8.85 | $8.85 | $8.85 | $7.95 | 0 |
| 2018-08-07 | $8.85 | $8.85 | $8.85 | $8.85 | $7.95 | 5 |
| 2018-08-06 | $8.85 | $8.85 | $8.85 | $8.85 | $7.95 | 400 |
| 2018-08-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.08 | 37 |
| 2018-08-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.08 | 0 |
| 2018-08-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.08 | 200 |
| 2018-07-31 | $9.10 | $9.10 | $9.10 | $9.10 | $8.17 | 4 |
| 2018-07-30 | $9.10 | $9.10 | $9.10 | $9.10 | $8.17 | 360 |
| 2018-07-27 | $9.10 | $9.10 | $9.10 | $9.10 | $8.17 | 1,498 |
| 2018-07-26 | $8.55 | $8.55 | $8.55 | $8.55 | $7.68 | 10 |
| 2018-07-25 | $8.65 | $8.65 | $8.55 | $8.55 | $7.68 | 690 |
| 2018-07-24 | $8.47 | $8.47 | $8.47 | $8.47 | $7.61 | 0 |
| 2018-07-23 | $8.47 | $8.47 | $8.47 | $8.47 | $7.61 | 3,200 |
| 2018-07-20 | $8.57 | $8.57 | $8.57 | $8.57 | $7.69 | 672 |
| 2018-07-19 | $8.40 | $8.40 | $8.40 | $8.40 | $7.54 | 44,241 |
| 2018-07-18 | $8.60 | $8.60 | $8.40 | $8.40 | $7.54 | 706 |
| 2018-07-17 | $8.34 | $8.34 | $8.34 | $8.34 | $7.49 | 70 |
| 2018-07-16 | $8.34 | $8.34 | $8.34 | $8.34 | $7.49 | 0 |
| 2018-07-13 | $8.05 | $8.34 | $8.05 | $8.34 | $7.49 | 617 |
| 2018-07-12 | $8.27 | $8.27 | $8.27 | $8.27 | $7.43 | 46 |
| 2018-07-11 | $8.30 | $8.30 | $8.27 | $8.27 | $7.43 | 1,167 |
| 2018-07-10 | $8.25 | $8.25 | $8.25 | $8.25 | $7.41 | 404 |
| 2018-07-09 | $8.15 | $8.15 | $8.15 | $8.15 | $7.32 | 4,244 |
| 2018-07-06 | $8.03 | $8.08 | $8.03 | $8.08 | $7.26 | 6,620 |
| 2018-07-05 | $8.12 | $8.12 | $8.12 | $8.12 | $7.29 | 112 |
| 2018-07-03 | $8.20 | $8.20 | $8.20 | $8.20 | $7.36 | 906 |
| 2018-07-02 | $8.36 | $8.36 | $7.96 | $7.99 | $7.17 | 2,129 |
| 2018-06-29 | $8.31 | $8.35 | $8.27 | $8.35 | $7.50 | 4,303 |
| 2018-06-28 | $8.09 | $8.09 | $8.09 | $8.09 | $7.26 | 227 |
| 2018-06-27 | $8.04 | $8.09 | $8.04 | $8.09 | $7.26 | 2,377 |
| 2018-06-26 | $8.08 | $8.08 | $8.08 | $8.08 | $7.26 | 0 |
| 2018-06-25 | $8.08 | $8.08 | $8.08 | $8.08 | $7.26 | 200 |
| 2018-06-22 | $8.26 | $8.26 | $8.26 | $8.26 | $7.42 | 77 |
| 2018-06-21 | $8.26 | $8.26 | $8.26 | $8.26 | $7.42 | 48 |
| 2018-06-20 | $8.26 | $8.26 | $8.26 | $8.26 | $7.42 | 800 |
| 2018-06-19 | $8.62 | $8.62 | $8.62 | $8.62 | $7.74 | 0 |
| 2018-06-18 | $8.62 | $8.62 | $8.62 | $8.62 | $7.74 | 100 |
| 2018-06-15 | $9.01 | $9.01 | $9.01 | $9.01 | $8.09 | 0 |
| 2018-06-14 | $9.01 | $9.01 | $9.01 | $9.01 | $8.09 | 0 |
| 2018-06-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.09 | 0 |
| 2018-06-12 | $9.20 | $9.20 | $9.01 | $9.01 | $8.09 | 200 |
| 2018-06-11 | $8.99 | $8.99 | $8.80 | $8.80 | $7.90 | 2,384 |
| 2018-06-08 | $8.66 | $8.66 | $8.66 | $8.66 | $7.78 | 0 |
| 2018-06-07 | $8.66 | $8.66 | $8.66 | $8.66 | $7.78 | 12 |
| 2018-06-06 | $8.66 | $8.66 | $8.66 | $8.66 | $7.78 | 0 |
| 2018-06-05 | $8.66 | $8.66 | $8.66 | $8.66 | $7.78 | 69 |
| 2018-06-04 | $8.66 | $8.66 | $8.66 | $8.66 | $7.78 | 97 |
| 2018-06-01 | $8.66 | $8.66 | $8.66 | $8.66 | $7.78 | 3 |
| 2018-05-31 | $8.66 | $8.66 | $8.66 | $8.66 | $7.78 | 69 |
| 2018-05-30 | $8.49 | $8.66 | $8.49 | $8.66 | $7.78 | 875 |
| 2018-05-29 | $8.49 | $8.51 | $8.46 | $8.46 | $7.60 | 1,503 |
| 2018-05-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 34 |
| 2018-05-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 2 |
| 2018-05-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 47 |
| 2018-05-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 24 |
| 2018-05-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 0 |
| 2018-05-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 0 |
| 2018-05-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 0 |
| 2018-05-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 0 |
| 2018-05-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 0 |
| 2018-05-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.07 | 800 |
| 2018-05-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.02 | 0 |
| 2018-05-10 | $8.92 | $8.93 | $8.92 | $8.93 | $8.02 | 919 |
| 2018-05-09 | $8.71 | $8.71 | $8.71 | $8.71 | $7.82 | 0 |
| 2018-05-08 | $8.71 | $8.71 | $8.71 | $8.71 | $7.82 | 200 |
| 2018-05-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.63 | 0 |
| 2018-05-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.63 | 800 |
| 2018-05-03 | $8.60 | $8.60 | $8.60 | $8.60 | $7.73 | 7 |
| 2018-05-02 | $8.60 | $8.60 | $8.60 | $8.60 | $7.73 | 0 |
| 2018-05-01 | $8.60 | $8.60 | $8.60 | $8.60 | $7.72 | 400 |
| 2018-04-30 | $8.90 | $8.90 | $8.90 | $8.90 | $7.99 | 142 |
| 2018-04-27 | $8.73 | $8.73 | $8.73 | $8.73 | $7.84 | 15 |
| 2018-04-26 | $8.62 | $8.73 | $8.62 | $8.73 | $7.84 | 2,424 |
| 2018-04-25 | $8.82 | $8.82 | $8.71 | $8.71 | $7.82 | 435 |
| 2018-04-24 | $8.20 | $8.20 | $8.20 | $8.20 | $7.36 | 4,827 |
| 2018-04-23 | $8.24 | $8.24 | $8.24 | $8.24 | $7.40 | 0 |
| 2018-04-20 | $8.24 | $8.24 | $8.24 | $8.24 | $7.40 | 0 |
| 2018-04-19 | $8.27 | $8.27 | $8.24 | $8.24 | $7.40 | 800 |
| 2018-04-18 | $8.05 | $8.05 | $8.05 | $8.05 | $7.23 | 41 |
| 2018-04-17 | $8.05 | $8.05 | $8.05 | $8.05 | $7.23 | 200 |
| 2018-04-16 | $8.11 | $8.11 | $7.94 | $8.10 | $7.27 | 645 |
| 2018-04-13 | $7.78 | $7.78 | $7.78 | $7.78 | $6.99 | 0 |
| 2018-04-12 | $8.05 | $8.05 | $7.78 | $7.78 | $6.99 | 2,995 |
| 2018-04-11 | $7.60 | $7.60 | $7.60 | $7.60 | $6.82 | 144 |
| 2018-04-10 | $7.58 | $7.58 | $7.58 | $7.58 | $6.81 | 0 |
| 2018-04-09 | $7.58 | $7.58 | $7.58 | $7.58 | $6.81 | 160 |
| 2018-04-06 | $7.58 | $7.58 | $7.58 | $7.58 | $6.81 | 7 |
| 2018-04-05 | $7.58 | $7.58 | $7.58 | $7.58 | $6.81 | 4 |
| 2018-04-04 | $7.58 | $7.58 | $7.58 | $7.58 | $6.81 | 700 |
| 2018-04-03 | $7.54 | $7.54 | $7.54 | $7.54 | $6.77 | 217 |
| 2018-04-02 | $8.01 | $8.01 | $8.01 | $8.01 | $7.19 | 4 |
| 2018-03-29 | $8.01 | $8.01 | $8.01 | $8.01 | $7.19 | 245 |
| 2018-03-28 | $7.55 | $7.55 | $7.55 | $7.55 | $6.78 | 33 |
| 2018-03-27 | $7.52 | $7.58 | $7.52 | $7.55 | $6.78 | 733 |
| 2018-03-26 | $7.71 | $7.72 | $7.48 | $7.48 | $6.72 | 622 |
| 2018-03-23 | $7.35 | $7.35 | $7.35 | $7.35 | $6.60 | 626 |
| 2018-03-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.10 | 0 |
| 2018-03-21 | $7.86 | $7.91 | $7.86 | $7.91 | $6.82 | 257 |
| 2018-03-20 | $7.94 | $7.94 | $7.94 | $7.94 | $6.85 | 107 |
| 2018-03-19 | $7.88 | $7.88 | $7.75 | $7.75 | $6.68 | 885 |
| 2018-03-16 | $8.02 | $8.02 | $8.02 | $8.02 | $6.92 | 0 |
| 2018-03-15 | $8.02 | $8.02 | $8.02 | $8.02 | $6.92 | 200 |
| 2018-03-14 | $7.99 | $7.99 | $7.99 | $7.99 | $6.89 | 100 |
| 2018-03-13 | $8.33 | $8.33 | $8.33 | $8.33 | $7.18 | 210 |
| 2018-03-12 | $7.76 | $7.76 | $7.76 | $7.76 | $6.69 | 0 |
| 2018-03-09 | $7.76 | $7.76 | $7.76 | $7.76 | $6.69 | 0 |
| 2018-03-08 | $7.76 | $7.76 | $7.76 | $7.76 | $6.69 | 69 |
| 2018-03-07 | $7.76 | $7.76 | $7.76 | $7.76 | $6.69 | 1,400 |
| 2018-03-06 | $7.69 | $7.69 | $7.69 | $7.69 | $6.63 | 5,914 |
| 2018-03-05 | $7.80 | $7.80 | $7.69 | $7.69 | $6.63 | 415 |
| 2018-03-02 | $7.70 | $7.71 | $7.70 | $7.71 | $6.65 | 2,959 |
| 2018-03-01 | $8.04 | $8.04 | $7.93 | $7.93 | $6.83 | 439 |
| 2018-02-28 | $8.24 | $8.24 | $8.24 | $8.24 | $7.11 | 0 |
| 2018-02-27 | $8.24 | $8.24 | $8.24 | $8.24 | $7.11 | 500 |
| 2018-02-26 | $8.17 | $8.17 | $8.04 | $8.04 | $6.93 | 1,311 |
| 2018-02-23 | $8.06 | $8.06 | $8.06 | $8.06 | $6.95 | 12,156 |
| 2018-02-22 | $8.08 | $8.08 | $8.08 | $8.08 | $6.97 | 800 |
| 2018-02-21 | $8.03 | $8.03 | $8.03 | $8.03 | $6.92 | 194 |
| 2018-02-20 | $8.05 | $8.12 | $8.05 | $8.12 | $7.00 | 3,200 |
| 2018-02-16 | $7.94 | $7.94 | $7.94 | $7.94 | $6.85 | 0 |
| 2018-02-15 | $7.94 | $7.94 | $7.94 | $7.94 | $6.85 | 100 |
| 2018-02-14 | $7.77 | $7.77 | $7.77 | $7.77 | $6.70 | 7,000 |
| 2018-02-13 | $7.68 | $7.68 | $7.64 | $7.64 | $6.59 | 1,480 |
| 2018-02-12 | $7.95 | $7.95 | $7.95 | $7.95 | $6.86 | 71 |
| 2018-02-09 | $7.95 | $7.95 | $7.95 | $7.95 | $6.86 | 0 |
| 2018-02-08 | $7.95 | $7.95 | $7.95 | $7.95 | $6.86 | 0 |
| 2018-02-07 | $7.98 | $7.98 | $7.95 | $7.95 | $6.86 | 1,722 |
| 2018-02-06 | $8.36 | $8.36 | $8.36 | $8.36 | $7.21 | 65 |
| 2018-02-05 | $8.36 | $8.36 | $8.36 | $8.36 | $7.21 | 45 |
| 2018-02-02 | $8.36 | $8.36 | $8.36 | $8.36 | $7.21 | 487 |
| 2018-02-01 | $8.62 | $8.62 | $8.62 | $8.62 | $7.43 | 0 |
| 2018-01-31 | $8.62 | $8.62 | $8.62 | $8.62 | $7.43 | 6,000 |
| 2018-01-30 | $8.61 | $8.61 | $8.61 | $8.61 | $7.42 | 0 |
| 2018-01-29 | $8.61 | $8.61 | $8.61 | $8.61 | $7.42 | 100 |
| 2018-01-26 | $8.47 | $8.47 | $8.47 | $8.47 | $7.30 | 0 |
| 2018-01-25 | $8.47 | $8.47 | $8.47 | $8.47 | $7.30 | 0 |
| 2018-01-24 | $8.47 | $8.47 | $8.47 | $8.47 | $7.30 | 0 |
| 2018-01-23 | $8.47 | $8.47 | $8.47 | $8.47 | $7.30 | 74 |
| 2018-01-22 | $8.47 | $8.47 | $8.47 | $8.47 | $7.30 | 25 |
| 2018-01-19 | $8.46 | $8.54 | $8.46 | $8.47 | $7.30 | 1,890 |
| 2018-01-18 | $8.16 | $8.31 | $8.16 | $8.28 | $7.14 | 2,126 |
| 2018-01-17 | $8.17 | $8.31 | $8.17 | $8.20 | $7.07 | 19,253 |
| 2018-01-16 | $8.37 | $8.37 | $8.37 | $8.37 | $7.22 | 10,135 |
| 2018-01-12 | $9.01 | $9.01 | $9.01 | $9.01 | $7.77 | 724 |
| 2018-01-11 | $8.90 | $8.90 | $8.74 | $8.74 | $7.54 | 10,012 |
| 2018-01-10 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 0 |
| 2018-01-09 | $8.88 | $8.88 | $8.73 | $8.85 | $7.63 | 1,528 |
| 2018-01-08 | $9.03 | $9.03 | $9.03 | $9.03 | $7.79 | 467 |
| 2018-01-05 | $9.07 | $9.07 | $9.07 | $9.07 | $7.82 | 8,380 |
| 2018-01-04 | $8.80 | $8.97 | $8.80 | $8.90 | $7.67 | 2,038 |
| 2018-01-03 | $8.45 | $8.45 | $8.45 | $8.45 | $7.29 | 28 |
| 2018-01-02 | $8.48 | $8.49 | $8.45 | $8.45 | $7.29 | 9,668 |
| 2017-12-29 | $8.38 | $8.40 | $8.38 | $8.40 | $7.24 | 1,799 |
| 2017-12-28 | $8.44 | $8.44 | $8.44 | $8.44 | $7.27 | 232 |
| 2017-12-27 | $8.29 | $8.29 | $8.29 | $8.29 | $7.15 | 0 |
| 2017-12-26 | $8.29 | $8.29 | $8.29 | $8.29 | $7.15 | 0 |
| 2017-12-22 | $8.31 | $8.31 | $8.29 | $8.29 | $7.15 | 13,601 |
| 2017-12-21 | $8.38 | $8.46 | $8.32 | $8.32 | $7.17 | 13,329 |
| 2017-12-20 | $8.62 | $8.62 | $8.62 | $8.62 | $7.43 | 2,000 |
| 2017-12-19 | $8.62 | $8.62 | $8.62 | $8.62 | $7.43 | 8,355 |
| 2017-12-18 | $8.14 | $8.14 | $8.14 | $8.14 | $7.02 | 6,697 |
| 2017-12-15 | $8.62 | $8.62 | $8.62 | $8.62 | $7.43 | 268 |
| 2017-12-14 | $8.75 | $8.75 | $8.70 | $8.70 | $7.50 | 1,193 |
| 2017-12-13 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 0 |
| 2017-12-12 | $8.47 | $8.85 | $8.47 | $8.85 | $7.63 | 1,630 |
| 2017-12-11 | $8.45 | $8.45 | $8.45 | $8.45 | $7.29 | 0 |
| 2017-12-08 | $8.45 | $8.45 | $8.45 | $8.45 | $7.29 | 306 |
| 2017-12-07 | $8.51 | $8.51 | $8.51 | $8.51 | $7.33 | 1,054 |
| 2017-12-06 | $8.74 | $8.74 | $8.74 | $8.74 | $7.54 | 0 |
| 2017-12-05 | $8.46 | $8.74 | $8.46 | $8.74 | $7.54 | 815 |
| 2017-12-04 | $8.60 | $8.60 | $8.60 | $8.60 | $7.42 | 424 |
| 2017-12-01 | $8.56 | $8.87 | $8.56 | $8.87 | $7.64 | 599 |
| 2017-11-30 | $8.95 | $8.95 | $8.95 | $8.95 | $7.72 | 6 |
| 2017-11-29 | $8.71 | $8.95 | $8.71 | $8.95 | $7.72 | 1,100 |
| 2017-11-28 | $8.94 | $8.94 | $8.94 | $8.94 | $7.71 | 189 |
| 2017-11-27 | $9.14 | $9.14 | $9.14 | $9.14 | $7.88 | 204 |
| 2017-11-24 | $9.09 | $9.09 | $9.09 | $9.09 | $7.84 | 316 |
| 2017-11-22 | $8.77 | $8.77 | $8.77 | $8.77 | $7.56 | 56 |
| 2017-11-21 | $8.85 | $8.95 | $8.77 | $8.77 | $7.56 | 13,554 |
| 2017-11-20 | $8.85 | $8.85 | $8.85 | $8.85 | $7.63 | 0 |
| 2017-11-17 | $8.88 | $8.88 | $8.85 | $8.85 | $7.63 | 1,329 |
| 2017-11-16 | $8.67 | $8.67 | $8.67 | $8.67 | $7.48 | 392 |
| 2017-11-15 | $8.69 | $8.70 | $8.69 | $8.70 | $7.50 | 4,100 |
| 2017-11-14 | $8.68 | $8.83 | $8.68 | $8.70 | $7.50 | 1,564 |
| 2017-11-13 | $8.83 | $8.83 | $8.83 | $8.83 | $7.61 | 0 |
| 2017-11-10 | $9.11 | $9.11 | $8.83 | $8.83 | $7.61 | 6,101 |
| 2017-11-09 | $9.07 | $9.07 | $9.07 | $9.07 | $7.82 | 799 |
| 2017-11-08 | $8.91 | $8.91 | $8.91 | $8.91 | $7.68 | 1,843 |
| 2017-11-07 | $9.02 | $9.02 | $9.02 | $9.02 | $7.78 | 16,309 |
| 2017-11-06 | $9.02 | $9.02 | $9.02 | $9.02 | $7.78 | 2,099 |
| 2017-11-03 | $9.16 | $9.32 | $9.03 | $9.05 | $7.80 | 27,693 |
| 2017-11-02 | $8.90 | $8.90 | $8.90 | $8.90 | $7.67 | 105 |
| 2017-11-01 | $9.15 | $9.15 | $9.15 | $9.15 | $7.89 | 0 |
| 2017-10-31 | $9.15 | $9.15 | $9.15 | $9.15 | $7.89 | 10,031 |
| 2017-10-30 | $8.95 | $8.96 | $8.91 | $8.94 | $7.71 | 871 |
| 2017-10-27 | $9.14 | $9.16 | $8.99 | $9.16 | $7.90 | 23,702 |
| 2017-10-26 | $9.22 | $9.22 | $9.02 | $9.14 | $7.88 | 60,117 |
| 2017-10-25 | $8.88 | $9.11 | $8.88 | $9.01 | $7.77 | 1,320 |
| 2017-10-24 | $8.90 | $8.90 | $8.90 | $8.90 | $7.67 | 82 |
| 2017-10-23 | $8.92 | $8.92 | $8.90 | $8.90 | $7.67 | 995 |
| 2017-10-20 | $9.03 | $9.03 | $9.03 | $9.03 | $7.79 | 0 |
| 2017-10-19 | $9.17 | $9.17 | $9.03 | $9.03 | $7.79 | 1,850 |
| 2017-10-18 | $9.23 | $9.23 | $9.23 | $9.23 | $7.96 | 0 |
| 2017-10-17 | $8.94 | $9.23 | $8.94 | $9.23 | $7.96 | 1,853 |
| 2017-10-16 | $9.11 | $9.11 | $9.11 | $9.11 | $7.86 | 58 |
| 2017-10-13 | $9.11 | $9.11 | $9.11 | $9.11 | $7.86 | 10 |
| 2017-10-12 | $9.11 | $9.11 | $9.11 | $9.11 | $7.86 | 36 |
| 2017-10-11 | $9.11 | $9.11 | $9.11 | $9.11 | $7.86 | 858 |
| 2017-10-10 | $9.24 | $9.36 | $9.24 | $9.36 | $8.07 | 2,793 |
| 2017-10-09 | $9.19 | $9.19 | $9.19 | $9.19 | $7.92 | 173 |
| 2017-10-06 | $9.27 | $9.27 | $9.02 | $9.04 | $7.80 | 2,249 |
| 2017-10-05 | $9.01 | $9.01 | $9.01 | $9.01 | $7.77 | 467 |
| 2017-10-04 | $9.15 | $9.15 | $9.15 | $9.15 | $7.89 | 1,623 |
| 2017-10-03 | $9.15 | $9.15 | $9.15 | $9.15 | $7.89 | 496 |
| 2017-10-02 | $9.12 | $9.12 | $9.12 | $9.12 | $7.86 | 43 |
| 2017-09-29 | $9.12 | $9.12 | $9.12 | $9.12 | $7.86 | 0 |
| 2017-09-28 | $9.12 | $9.12 | $9.12 | $9.12 | $7.86 | 139 |
| 2017-09-27 | $9.00 | $9.12 | $9.00 | $9.12 | $7.86 | 758 |
| 2017-09-26 | $9.09 | $9.12 | $8.94 | $9.10 | $7.85 | 2,064 |
| 2017-09-25 | $8.95 | $8.95 | $8.95 | $8.95 | $7.72 | 189 |
| 2017-09-22 | $8.95 | $8.95 | $8.95 | $8.95 | $7.72 | 179 |
| 2017-09-21 | $8.93 | $9.17 | $8.90 | $9.17 | $7.91 | 4,296 |
| 2017-09-20 | $8.99 | $8.99 | $8.99 | $8.99 | $7.75 | 3 |
| 2017-09-19 | $9.25 | $9.25 | $8.99 | $8.99 | $7.75 | 2,605 |
| 2017-09-18 | $8.71 | $8.71 | $8.71 | $8.71 | $7.51 | 95 |
| 2017-09-15 | $8.71 | $8.71 | $8.71 | $8.71 | $7.51 | 0 |
| 2017-09-14 | $8.71 | $8.71 | $8.71 | $8.71 | $7.51 | 20 |
| 2017-09-13 | $8.71 | $8.71 | $8.71 | $8.71 | $7.51 | 215 |
| 2017-09-12 | $8.99 | $8.99 | $8.99 | $8.99 | $7.75 | 411 |
| 2017-09-11 | $8.88 | $8.88 | $8.88 | $8.88 | $7.66 | 165 |
| 2017-09-08 | $8.88 | $8.88 | $8.88 | $8.88 | $7.66 | 434 |
| 2017-09-07 | $8.75 | $8.75 | $8.75 | $8.75 | $7.54 | 257 |
| 2017-09-06 | $8.46 | $8.46 | $8.46 | $8.46 | $7.29 | 46 |
| 2017-09-05 | $8.46 | $8.76 | $8.46 | $8.46 | $7.29 | 3,786 |
| 2017-09-01 | $8.27 | $8.27 | $8.27 | $8.27 | $7.13 | 359 |
| 2017-08-31 | $8.15 | $8.15 | $8.15 | $8.15 | $7.03 | 1,816 |
| 2017-08-30 | $8.34 | $8.34 | $8.11 | $8.11 | $6.99 | 403 |
| 2017-08-29 | $8.15 | $8.15 | $8.15 | $8.15 | $7.03 | 104 |
| 2017-08-28 | $8.19 | $8.19 | $8.19 | $8.19 | $7.06 | 116 |
| 2017-08-25 | $8.19 | $8.19 | $8.19 | $8.19 | $7.06 | 273 |
| 2017-08-24 | $8.23 | $8.23 | $8.23 | $8.23 | $7.10 | 3 |
| 2017-08-23 | $8.23 | $8.23 | $8.23 | $8.23 | $7.10 | 15 |
| 2017-08-22 | $8.23 | $8.23 | $8.23 | $8.23 | $7.10 | 0 |
| 2017-08-21 | $8.23 | $8.23 | $8.23 | $8.23 | $7.10 | 0 |
| 2017-08-18 | $8.23 | $8.23 | $8.23 | $8.23 | $7.10 | 5,122 |
| 2017-08-17 | $8.34 | $8.34 | $8.12 | $8.31 | $7.17 | 2,598 |
| 2017-08-16 | $8.10 | $8.22 | $7.93 | $7.93 | $6.84 | 6,476 |
| 2017-08-15 | $8.05 | $8.05 | $7.92 | $7.92 | $6.83 | 769 |
| 2017-08-14 | $7.81 | $8.09 | $7.81 | $7.82 | $6.74 | 1,080 |
| 2017-08-11 | $7.86 | $7.86 | $7.86 | $7.86 | $6.78 | 400 |
| 2017-08-10 | $8.10 | $8.10 | $8.10 | $8.10 | $6.98 | 0 |
| 2017-08-09 | $8.10 | $8.10 | $8.10 | $8.10 | $6.98 | 600 |
| 2017-08-08 | $8.06 | $8.06 | $8.06 | $8.06 | $6.95 | 19 |
| 2017-08-07 | $8.06 | $8.06 | $8.06 | $8.06 | $6.95 | 0 |
| 2017-08-04 | $8.06 | $8.06 | $7.92 | $8.06 | $6.95 | 3,160 |
| 2017-08-03 | $8.02 | $8.26 | $8.02 | $8.26 | $7.12 | 380 |
| 2017-08-02 | $7.96 | $7.96 | $7.96 | $7.96 | $6.86 | 0 |
| 2017-08-01 | $7.97 | $7.97 | $7.96 | $7.96 | $6.86 | 993 |
| 2017-07-31 | $7.96 | $7.96 | $7.87 | $7.87 | $6.79 | 518 |
| 2017-07-28 | $8.12 | $8.18 | $7.92 | $7.92 | $6.83 | 4,627 |
| 2017-07-27 | $8.23 | $8.23 | $8.09 | $8.23 | $7.10 | 1,404 |
| 2017-07-26 | $8.15 | $8.36 | $8.15 | $8.36 | $7.21 | 605 |
| 2017-07-25 | $8.27 | $8.27 | $8.14 | $8.14 | $7.02 | 877 |
| 2017-07-24 | $8.27 | $8.27 | $8.14 | $8.24 | $7.11 | 36,514 |
| 2017-07-21 | $8.49 | $8.66 | $8.40 | $8.66 | $7.47 | 39,022 |
| 2017-07-20 | $8.95 | $8.95 | $8.95 | $8.95 | $7.72 | 100 |
| 2017-07-19 | $8.91 | $8.91 | $8.91 | $8.91 | $7.68 | 82 |
| 2017-07-18 | $8.91 | $8.91 | $8.91 | $8.91 | $7.68 | 0 |
| 2017-07-17 | $8.91 | $8.91 | $8.91 | $8.91 | $7.68 | 0 |
| 2017-07-14 | $8.91 | $8.91 | $8.91 | $8.91 | $7.68 | 0 |
| 2017-07-12 | $8.91 | $8.91 | $8.91 | $8.91 | $7.68 | 1,683 |
| 2017-07-11 | $8.71 | $8.82 | $8.71 | $8.82 | $7.61 | 3,292 |
| 2017-07-10 | $8.68 | $8.68 | $8.68 | $8.68 | $7.48 | 255 |
| 2017-07-07 | $8.70 | $8.70 | $8.70 | $8.70 | $7.50 | 60 |
| 2017-07-06 | $8.70 | $8.70 | $8.70 | $8.70 | $7.50 | 118 |
| 2017-07-05 | $8.90 | $8.90 | $8.90 | $8.90 | $7.67 | 124 |
| 2017-07-03 | $8.71 | $8.71 | $8.71 | $8.71 | $7.51 | 0 |
| 2017-06-30 | $8.71 | $8.71 | $8.71 | $8.71 | $7.51 | 0 |
| 2017-06-29 | $8.71 | $8.71 | $8.71 | $8.71 | $7.51 | 0 |
| 2017-06-28 | $8.71 | $8.71 | $8.71 | $8.71 | $7.51 | 800 |
| 2017-06-27 | $8.83 | $8.83 | $8.83 | $8.83 | $7.61 | 0 |
| 2017-06-26 | $8.78 | $8.88 | $8.78 | $8.83 | $7.61 | 500 |
| 2017-06-23 | $8.80 | $8.80 | $8.65 | $8.75 | $7.54 | 2,100 |
| 2017-06-22 | $8.77 | $8.77 | $8.77 | $8.77 | $7.56 | 2,600 |
| 2017-06-21 | $9.00 | $9.00 | $9.00 | $9.00 | $7.76 | 0 |
| 2017-06-20 | $9.00 | $9.00 | $9.00 | $9.00 | $7.76 | 0 |
| 2017-06-19 | $9.00 | $9.00 | $9.00 | $9.00 | $7.76 | 200 |
| 2017-06-16 | $8.80 | $8.80 | $8.70 | $8.70 | $7.50 | 884 |
| 2017-06-15 | $8.62 | $8.62 | $8.62 | $8.62 | $7.43 | 108 |
| 2017-06-14 | $8.70 | $8.70 | $8.70 | $8.70 | $7.50 | 0 |
| 2017-06-13 | $8.70 | $8.70 | $8.70 | $8.70 | $7.50 | 0 |
| 2017-06-12 | $8.70 | $8.70 | $8.70 | $8.70 | $7.50 | 0 |
| 2017-06-09 | $8.85 | $8.85 | $8.70 | $8.70 | $7.50 | 1,467 |
| 2017-06-08 | $8.84 | $8.84 | $8.84 | $8.84 | $7.62 | 109 |
| 2017-06-07 | $8.74 | $8.74 | $8.74 | $8.74 | $7.54 | 74 |
| 2017-06-06 | $8.74 | $8.74 | $8.74 | $8.74 | $7.54 | 141,686 |
| 2017-06-05 | $8.61 | $8.61 | $8.48 | $8.48 | $7.31 | 595 |
| 2017-06-02 | $8.70 | $8.70 | $8.70 | $8.70 | $7.50 | 0 |
| 2017-06-01 | $8.70 | $8.70 | $8.70 | $8.70 | $7.50 | 164 |
| 2017-05-31 | $8.40 | $8.40 | $8.39 | $8.39 | $7.23 | 631 |
| 2017-05-30 | $8.41 | $8.41 | $8.41 | $8.41 | $7.25 | 0 |
| 2017-05-26 | $8.41 | $8.41 | $8.41 | $8.41 | $7.25 | 147 |
| 2017-05-25 | $8.48 | $8.48 | $8.39 | $8.41 | $7.25 | 1,706 |
| 2017-05-24 | $8.39 | $8.76 | $8.39 | $8.76 | $7.55 | 1,374 |
| 2017-05-23 | $8.45 | $8.60 | $8.45 | $8.60 | $7.42 | 1,000 |
| 2017-05-22 | $8.15 | $8.15 | $8.15 | $8.15 | $7.03 | 20 |
| 2017-05-19 | $8.15 | $8.15 | $8.15 | $8.15 | $7.03 | 1 |
| 2017-05-18 | $8.15 | $8.15 | $8.15 | $8.15 | $7.03 | 306 |
| 2017-05-17 | $8.58 | $8.58 | $8.58 | $8.58 | $7.40 | 116 |
| 2017-05-16 | $8.53 | $8.57 | $8.53 | $8.57 | $7.39 | 2,764 |
| 2017-05-15 | $8.69 | $8.69 | $8.69 | $8.69 | $7.49 | 451 |
| 2017-05-12 | $8.44 | $8.45 | $8.44 | $8.45 | $7.29 | 2,468 |
| 2017-05-11 | $8.39 | $8.39 | $8.39 | $8.39 | $7.23 | 121 |
| 2017-05-10 | $8.47 | $8.74 | $8.47 | $8.74 | $7.54 | 2,182 |
| 2017-05-09 | $8.68 | $8.68 | $8.68 | $8.68 | $7.48 | 12 |
| 2017-05-08 | $8.73 | $8.73 | $8.68 | $8.68 | $7.48 | 961 |
| 2017-05-05 | $8.79 | $8.88 | $8.79 | $8.88 | $7.66 | 1,250 |
| 2017-05-04 | $8.97 | $8.98 | $8.97 | $8.98 | $7.74 | 1,500 |
| 2017-05-03 | $9.15 | $9.15 | $9.15 | $9.15 | $7.89 | 105 |
| 2017-05-02 | $8.90 | $8.90 | $8.90 | $8.90 | $7.67 | 68 |
| 2017-05-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.67 | 400 |
| 2017-04-28 | $8.94 | $8.95 | $8.94 | $8.95 | $7.72 | 1,111 |
| 2017-04-27 | $8.95 | $8.95 | $8.80 | $8.80 | $7.59 | 273 |
| 2017-04-26 | $8.65 | $8.68 | $8.65 | $8.68 | $7.48 | 759 |
| 2017-04-25 | $8.43 | $8.44 | $8.43 | $8.44 | $7.28 | 4,685 |
| 2017-04-24 | $7.81 | $7.85 | $7.81 | $7.81 | $6.73 | 2,979 |
| 2017-04-21 | $7.76 | $7.76 | $7.76 | $7.76 | $6.69 | 0 |
| 2017-04-20 | $7.76 | $7.76 | $7.76 | $7.76 | $6.69 | 0 |
| 2017-04-19 | $7.76 | $7.76 | $7.76 | $7.76 | $6.69 | 114 |
| 2017-04-18 | $7.85 | $7.85 | $7.85 | $7.85 | $6.77 | 55 |
| 2017-04-17 | $7.63 | $7.85 | $7.63 | $7.85 | $6.77 | 518 |
| 2017-04-13 | $7.60 | $7.60 | $7.60 | $7.60 | $6.55 | 162 |
| 2017-04-12 | $7.70 | $7.79 | $7.70 | $7.79 | $6.72 | 503 |
| 2017-04-11 | $7.51 | $7.72 | $7.51 | $7.72 | $6.66 | 1,993 |
| 2017-04-10 | $7.54 | $7.60 | $7.54 | $7.60 | $6.55 | 644 |
| 2017-04-07 | $7.63 | $7.63 | $7.56 | $7.56 | $6.52 | 1,029 |
| 2017-04-06 | $7.52 | $7.52 | $7.39 | $7.39 | $6.37 | 4,576 |
| 2017-04-05 | $7.52 | $7.52 | $7.47 | $7.47 | $6.44 | 2,813 |
| 2017-04-04 | $7.99 | $7.99 | $7.99 | $7.99 | $6.73 | 81 |
| 2017-04-03 | $7.87 | $7.99 | $7.85 | $7.99 | $6.73 | 1,500 |
| 2017-03-31 | $7.89 | $7.89 | $7.89 | $7.89 | $6.65 | 500 |
| 2017-03-30 | $7.90 | $7.90 | $7.90 | $7.90 | $6.66 | 300 |
| 2017-03-29 | $7.87 | $7.95 | $7.83 | $7.95 | $6.70 | 3,600 |
| 2017-03-28 | $7.70 | $8.00 | $7.70 | $7.95 | $6.70 | 2,600 |
| 2017-03-27 | $7.54 | $7.54 | $7.45 | $7.54 | $6.35 | 400 |
| 2017-03-24 | $7.45 | $7.76 | $7.45 | $7.64 | $6.44 | 700 |
| 2017-03-23 | $7.71 | $7.71 | $7.71 | $7.71 | $6.50 | 0 |
| 2017-03-22 | $7.71 | $7.71 | $7.71 | $7.71 | $6.50 | 0 |
| 2017-03-21 | $7.97 | $7.97 | $7.71 | $7.71 | $6.50 | 800 |
| 2017-03-20 | $7.75 | $7.78 | $7.72 | $7.72 | $6.50 | 8,300 |
| 2017-03-17 | $7.75 | $7.75 | $7.75 | $7.75 | $6.53 | 600 |
| 2017-03-16 | $7.42 | $7.42 | $7.42 | $7.42 | $6.25 | 0 |
| 2017-03-15 | $7.42 | $7.42 | $7.42 | $7.42 | $6.25 | 0 |
| 2017-03-14 | $7.55 | $7.58 | $7.42 | $7.42 | $6.25 | 1,600 |
| 2017-03-13 | $7.23 | $7.23 | $7.23 | $7.23 | $6.09 | 200 |
| 2017-03-10 | $7.60 | $7.60 | $7.60 | $7.60 | $6.40 | 0 |
| 2017-03-09 | $7.60 | $7.60 | $7.60 | $7.60 | $6.40 | 0 |
| 2017-03-08 | $7.60 | $7.60 | $7.60 | $7.60 | $6.40 | 0 |
| 2017-03-07 | $7.60 | $7.60 | $7.60 | $7.60 | $6.40 | 0 |
| 2017-03-06 | $7.60 | $7.60 | $7.60 | $7.60 | $6.40 | 400 |
| 2017-03-03 | $7.64 | $7.64 | $7.41 | $7.47 | $6.29 | 3,500 |
| 2017-03-02 | $7.50 | $7.64 | $7.50 | $7.64 | $6.44 | 400 |
| 2017-03-01 | $7.38 | $7.63 | $7.38 | $7.63 | $6.43 | 300 |
| 2017-02-28 | $7.36 | $7.36 | $7.36 | $7.36 | $6.20 | 0 |
| 2017-02-27 | $7.15 | $7.36 | $7.15 | $7.36 | $6.20 | 400 |
| 2017-02-24 | $7.34 | $7.34 | $7.34 | $7.34 | $6.18 | 0 |
| 2017-02-23 | $7.53 | $7.53 | $7.34 | $7.34 | $6.18 | 500 |
| 2017-02-22 | $7.65 | $7.65 | $7.65 | $7.65 | $6.44 | 100 |
| 2017-02-21 | $7.73 | $7.73 | $7.73 | $7.73 | $6.51 | 0 |
| 2017-02-17 | $7.73 | $7.73 | $7.73 | $7.73 | $6.51 | 0 |
| 2017-02-16 | $7.73 | $7.73 | $7.73 | $7.73 | $6.51 | 0 |
| 2017-02-15 | $7.73 | $7.73 | $7.73 | $7.73 | $6.51 | 200 |
| 2017-02-14 | $7.59 | $7.59 | $7.44 | $7.44 | $6.27 | 1,100 |
| 2017-02-13 | $7.23 | $7.23 | $7.23 | $7.23 | $6.09 | 0 |
| 2017-02-10 | $7.23 | $7.23 | $7.23 | $7.23 | $6.09 | 0 |
| 2017-02-09 | $7.23 | $7.23 | $7.23 | $7.23 | $6.09 | 0 |
| 2017-02-08 | $7.23 | $7.23 | $7.23 | $7.23 | $6.09 | 0 |
| 2017-02-07 | $7.23 | $7.23 | $7.23 | $7.23 | $6.09 | 0 |
| 2017-02-06 | $7.20 | $7.23 | $7.20 | $7.23 | $6.09 | 300 |
| 2017-02-03 | $7.74 | $7.74 | $7.74 | $7.74 | $6.52 | 0 |
| 2017-02-02 | $7.74 | $7.74 | $7.74 | $7.74 | $6.52 | 0 |
| 2017-02-01 | $7.74 | $7.74 | $7.74 | $7.74 | $6.52 | 100 |
| 2017-01-31 | $7.74 | $7.74 | $7.74 | $7.74 | $6.52 | 359 |
| 2017-01-30 | $7.74 | $7.74 | $7.51 | $7.51 | $6.32 | 1,120 |
| 2017-01-27 | $7.68 | $7.68 | $7.68 | $7.68 | $6.47 | 2,592 |
| 2017-01-26 | $7.55 | $7.55 | $7.55 | $7.55 | $6.36 | 0 |
| 2017-01-25 | $7.45 | $7.58 | $7.45 | $7.55 | $6.36 | 41,650 |
| 2017-01-24 | $7.48 | $7.53 | $7.46 | $7.47 | $6.29 | 2,091 |
| 2017-01-23 | $7.18 | $7.18 | $7.18 | $7.18 | $6.05 | 15 |
| 2017-01-20 | $7.18 | $7.18 | $7.18 | $7.18 | $6.05 | 414 |
| 2017-01-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.11 | 84 |
| 2017-01-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.11 | 1,138 |
| 2017-01-17 | $6.92 | $7.08 | $6.92 | $7.08 | $5.96 | 6,433 |
| 2017-01-13 | $6.89 | $6.89 | $6.89 | $6.89 | $5.80 | 0 |
| 2017-01-12 | $7.00 | $7.00 | $6.89 | $6.89 | $5.80 | 372 |
| 2017-01-11 | $7.49 | $7.49 | $7.49 | $7.49 | $6.31 | 0 |
| 2017-01-10 | $7.49 | $7.49 | $7.49 | $7.49 | $6.31 | 70 |
| 2017-01-09 | $7.49 | $7.49 | $7.49 | $7.49 | $6.31 | 61 |
| 2017-01-06 | $7.20 | $7.49 | $7.20 | $7.49 | $6.31 | 933 |
| 2017-01-05 | $7.42 | $7.42 | $7.42 | $7.42 | $6.25 | 0 |
| 2017-01-04 | $7.42 | $7.42 | $7.42 | $7.42 | $6.25 | 222 |
| 2017-01-03 | $6.89 | $7.11 | $6.89 | $7.11 | $5.99 | 348 |
| 2016-12-30 | $6.99 | $6.99 | $6.99 | $6.99 | $5.89 | 0 |
| 2016-12-29 | $6.99 | $7.29 | $6.99 | $6.99 | $5.89 | 6,216 |
| 2016-12-28 | $6.97 | $6.97 | $6.97 | $6.97 | $5.87 | 0 |
| 2016-12-27 | $6.76 | $6.97 | $6.76 | $6.97 | $5.87 | 1,247 |
| 2016-12-23 | $6.87 | $6.87 | $6.87 | $6.87 | $5.79 | 64 |
| 2016-12-22 | $6.99 | $6.99 | $6.87 | $6.87 | $5.79 | 999 |
| 2016-12-21 | $6.91 | $6.91 | $6.91 | $6.91 | $5.82 | 60 |
| 2016-12-20 | $7.13 | $7.13 | $6.82 | $6.91 | $5.82 | 7,479 |
| 2016-12-19 | $7.14 | $7.14 | $7.14 | $7.14 | $6.02 | 0 |
| 2016-12-16 | $7.14 | $7.14 | $7.14 | $7.14 | $6.02 | 6 |
| 2016-12-15 | $7.13 | $7.14 | $7.13 | $7.14 | $6.02 | 2,948 |
| 2016-12-14 | $7.31 | $7.31 | $7.31 | $7.31 | $6.16 | 0 |
| 2016-12-13 | $7.31 | $7.31 | $7.31 | $7.31 | $6.16 | 302 |
| 2016-12-12 | $7.38 | $7.38 | $7.20 | $7.30 | $6.15 | 3,040 |
| 2016-12-09 | $7.38 | $7.38 | $7.38 | $7.38 | $6.22 | 200 |
| 2016-12-08 | $7.25 | $7.49 | $7.25 | $7.49 | $6.31 | 7,120 |
| 2016-12-07 | $7.23 | $7.23 | $7.23 | $7.23 | $6.09 | 60 |
| 2016-12-06 | $7.23 | $7.23 | $7.23 | $7.23 | $6.09 | 28 |
| 2016-12-05 | $7.43 | $7.43 | $7.23 | $7.23 | $6.09 | 618 |
| 2016-12-02 | $6.96 | $6.96 | $6.96 | $6.96 | $5.86 | 684 |
| 2016-12-01 | $6.82 | $6.82 | $6.82 | $6.82 | $5.75 | 0 |
| 2016-11-30 | $6.82 | $6.82 | $6.82 | $6.82 | $5.75 | 0 |
| 2016-11-29 | $6.70 | $6.82 | $6.70 | $6.82 | $5.75 | 360 |
| 2016-11-28 | $6.98 | $6.98 | $6.98 | $6.98 | $5.88 | 0 |
| 2016-11-25 | $6.98 | $6.98 | $6.98 | $6.98 | $5.88 | 172 |
| 2016-11-23 | $6.94 | $6.94 | $6.94 | $6.94 | $5.85 | 0 |
| 2016-11-22 | $7.14 | $7.33 | $6.94 | $6.94 | $5.85 | 1,355 |
| 2016-11-21 | $7.00 | $7.00 | $7.00 | $7.00 | $5.90 | 0 |
| 2016-11-18 | $7.00 | $7.00 | $7.00 | $7.00 | $5.90 | 0 |
| 2016-11-17 | $7.00 | $7.00 | $7.00 | $7.00 | $5.90 | 0 |
| 2016-11-16 | $7.00 | $7.00 | $7.00 | $7.00 | $5.90 | 0 |
| 2016-11-15 | $7.00 | $7.00 | $7.00 | $7.00 | $5.90 | 0 |
| 2016-11-14 | $7.00 | $7.00 | $7.00 | $7.00 | $5.90 | 0 |
| 2016-11-11 | $7.00 | $7.00 | $7.00 | $7.00 | $5.90 | 0 |
| 2016-11-10 | $7.00 | $7.00 | $7.00 | $7.00 | $5.90 | 3,000 |
| 2016-11-09 | $6.45 | $6.45 | $6.45 | $6.45 | $5.43 | 160 |
| 2016-11-08 | $6.43 | $6.43 | $6.43 | $6.43 | $5.42 | 0 |
| 2016-11-07 | $6.43 | $6.43 | $6.43 | $6.43 | $5.42 | 556 |
| 2016-11-04 | $6.41 | $6.41 | $6.41 | $6.41 | $5.40 | 448 |
| 2016-11-03 | $6.53 | $6.53 | $6.44 | $6.44 | $5.43 | 4,608 |
| 2016-11-02 | $6.50 | $6.50 | $6.50 | $6.50 | $5.48 | 3,063 |
| 2016-11-01 | $6.54 | $6.60 | $6.54 | $6.60 | $5.56 | 1,717 |
| 2016-10-31 | $6.50 | $6.71 | $6.50 | $6.71 | $5.65 | 2,456 |
| 2016-10-28 | $6.54 | $6.64 | $6.54 | $6.64 | $5.59 | 845 |
| 2016-10-27 | $6.68 | $6.68 | $6.50 | $6.50 | $5.48 | 1,395 |
| 2016-10-26 | $6.68 | $6.68 | $6.68 | $6.68 | $5.63 | 6,666 |
| 2016-10-25 | $6.75 | $6.85 | $6.75 | $6.85 | $5.77 | 504 |
| 2016-10-24 | $7.04 | $7.04 | $7.04 | $7.04 | $5.93 | 308 |
| 2016-10-21 | $6.81 | $6.81 | $6.73 | $6.73 | $5.67 | 5,722 |
| 2016-10-20 | $7.28 | $7.28 | $7.28 | $7.28 | $6.13 | 55 |
| 2016-10-19 | $7.28 | $7.28 | $7.28 | $7.28 | $6.13 | 2,190 |
| 2016-10-18 | $7.22 | $7.22 | $7.22 | $7.22 | $6.08 | 4 |
| 2016-10-17 | $7.22 | $7.22 | $7.22 | $7.22 | $6.08 | 239 |
| 2016-10-14 | $7.18 | $7.18 | $7.18 | $7.18 | $6.05 | 421 |
| 2016-10-13 | $7.12 | $7.12 | $7.12 | $7.12 | $6.00 | 102 |
| 2016-10-12 | $7.19 | $7.19 | $7.19 | $7.19 | $6.06 | 0 |
| 2016-10-11 | $7.15 | $7.19 | $7.15 | $7.19 | $6.06 | 440 |
| 2016-10-10 | $7.18 | $7.18 | $7.18 | $7.18 | $6.05 | 0 |
| 2016-10-07 | $7.18 | $7.18 | $7.18 | $7.18 | $6.05 | 0 |
| 2016-10-06 | $7.18 | $7.18 | $7.18 | $7.18 | $6.05 | 400 |
| 2016-10-05 | $7.43 | $7.43 | $7.17 | $7.17 | $6.04 | 2,138 |
| 2016-10-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.15 | 32 |
| 2016-10-03 | $7.30 | $7.30 | $7.30 | $7.30 | $6.15 | 0 |
| 2016-09-30 | $7.25 | $7.43 | $7.21 | $7.30 | $6.15 | 14,926 |
| 2016-09-29 | $7.24 | $7.24 | $7.20 | $7.24 | $6.10 | 2,298 |
| 2016-09-28 | $6.87 | $6.87 | $6.87 | $6.87 | $5.79 | 0 |
| 2016-09-27 | $6.85 | $6.87 | $6.85 | $6.87 | $5.79 | 1,450 |
| 2016-09-26 | $7.04 | $7.04 | $7.04 | $7.04 | $5.93 | 800 |
| 2016-09-23 | $7.10 | $7.10 | $7.10 | $7.10 | $5.98 | 76 |
| 2016-09-22 | $7.10 | $7.10 | $7.10 | $7.10 | $5.98 | 50 |
| 2016-09-21 | $7.10 | $7.10 | $7.10 | $7.10 | $5.98 | 175 |
| 2016-09-20 | $6.85 | $6.85 | $6.85 | $6.85 | $5.77 | 146 |
| 2016-09-19 | $7.03 | $7.03 | $7.03 | $7.03 | $5.92 | 128 |
| 2016-09-16 | $6.87 | $6.87 | $6.85 | $6.86 | $5.78 | 5,370 |
| 2016-09-15 | $6.95 | $6.95 | $6.95 | $6.95 | $5.86 | 25 |
| 2016-09-14 | $7.14 | $7.14 | $6.95 | $6.95 | $5.86 | 9,500 |
| 2016-09-13 | $6.90 | $6.90 | $6.90 | $6.90 | $5.81 | 4 |
| 2016-09-12 | $6.90 | $6.90 | $6.90 | $6.90 | $5.81 | 82 |
| 2016-09-09 | $6.90 | $6.90 | $6.90 | $6.90 | $5.81 | 115 |
| 2016-09-08 | $7.23 | $7.23 | $7.22 | $7.22 | $6.08 | 414 |
| 2016-09-07 | $7.21 | $7.21 | $7.21 | $7.21 | $6.07 | 314 |
| 2016-09-06 | $7.23 | $7.23 | $7.19 | $7.19 | $6.05 | 273 |
| 2016-09-02 | $7.01 | $7.07 | $7.01 | $7.07 | $5.96 | 4,600 |
| 2016-09-01 | $6.86 | $7.01 | $6.86 | $7.01 | $5.90 | 699 |
| 2016-08-31 | $7.19 | $7.19 | $7.19 | $7.19 | $6.06 | 2,215 |
| 2016-08-30 | $7.24 | $7.24 | $7.24 | $7.24 | $6.10 | 209 |
| 2016-08-29 | $7.06 | $7.12 | $7.06 | $7.11 | $5.99 | 4,062 |
| 2016-08-26 | $7.16 | $7.34 | $7.10 | $7.31 | $6.16 | 11,941 |
| 2016-08-25 | $7.16 | $7.18 | $7.16 | $7.18 | $6.05 | 602 |
| 2016-08-24 | $7.28 | $7.28 | $7.28 | $7.28 | $6.13 | 425 |
| 2016-08-23 | $7.30 | $7.30 | $7.25 | $7.25 | $6.11 | 301 |
| 2016-08-22 | $7.38 | $7.38 | $7.38 | $7.38 | $6.22 | 16 |
| 2016-08-19 | $7.11 | $7.38 | $7.11 | $7.38 | $6.22 | 3,526 |
| 2016-08-18 | $7.16 | $7.16 | $7.16 | $7.16 | $6.03 | 200 |
| 2016-08-17 | $7.27 | $7.27 | $7.06 | $7.06 | $5.95 | 1,966 |
| 2016-08-16 | $7.29 | $7.29 | $7.29 | $7.29 | $6.14 | 6 |
| 2016-08-15 | $7.29 | $7.29 | $7.29 | $7.29 | $6.14 | 151 |
| 2016-08-12 | $7.06 | $7.29 | $7.03 | $7.29 | $6.14 | 3,620 |
| 2016-08-11 | $7.12 | $7.24 | $7.12 | $7.24 | $6.10 | 624 |
| 2016-08-10 | $7.12 | $7.12 | $7.12 | $7.12 | $6.00 | 402 |
| 2016-08-09 | $7.00 | $7.00 | $6.94 | $6.98 | $5.88 | 8,551 |
| 2016-08-08 | $6.92 | $6.92 | $6.92 | $6.92 | $5.83 | 817 |
| 2016-08-05 | $6.85 | $6.90 | $6.80 | $6.90 | $5.81 | 3,317 |
| 2016-08-04 | $6.80 | $6.80 | $6.80 | $6.80 | $5.73 | 1,000 |
| 2016-08-03 | $6.91 | $6.91 | $6.91 | $6.91 | $5.82 | 111 |
| 2016-08-02 | $6.91 | $6.91 | $6.91 | $6.91 | $5.82 | 3,034 |
| 2016-08-01 | $6.67 | $6.67 | $6.67 | $6.67 | $5.62 | 828 |
| 2016-07-29 | $6.90 | $6.90 | $6.90 | $6.90 | $5.81 | 4 |
| 2016-07-28 | $6.90 | $6.90 | $6.90 | $6.90 | $5.81 | 0 |
| 2016-07-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.81 | 117 |
| 2016-07-26 | $6.87 | $6.87 | $6.87 | $6.87 | $5.79 | 8 |
| 2016-07-25 | $6.87 | $6.87 | $6.87 | $6.87 | $5.79 | 1,000 |
| 2016-07-22 | $6.63 | $6.63 | $6.63 | $6.63 | $5.59 | 78 |
| 2016-07-21 | $6.57 | $6.63 | $6.56 | $6.63 | $5.59 | 14,396 |
| 2016-07-20 | $6.22 | $6.52 | $6.19 | $6.19 | $5.21 | 1,989 |
| 2016-07-19 | $6.51 | $6.51 | $6.51 | $6.51 | $5.48 | 51 |
| 2016-07-18 | $6.51 | $6.51 | $6.51 | $6.51 | $5.48 | 0 |
| 2016-07-15 | $6.51 | $6.51 | $6.51 | $6.51 | $5.48 | 972 |
| 2016-07-14 | $6.21 | $6.53 | $6.21 | $6.53 | $5.50 | 1,434 |
| 2016-07-13 | $6.55 | $6.55 | $6.55 | $6.55 | $5.52 | 26 |
| 2016-07-12 | $6.55 | $6.55 | $6.55 | $6.55 | $5.52 | 467 |
| 2016-07-11 | $6.06 | $6.37 | $6.06 | $6.15 | $5.18 | 6,718 |
| 2016-07-08 | $5.88 | $5.88 | $5.88 | $5.88 | $4.95 | 379 |
| 2016-07-07 | $5.80 | $6.03 | $5.73 | $5.73 | $4.83 | 743 |
| 2016-07-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.04 | 220 |
| 2016-07-05 | $5.79 | $5.79 | $5.79 | $5.79 | $4.88 | 1,878 |
| 2016-07-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.10 | 505 |
| 2016-06-30 | $5.89 | $5.93 | $5.89 | $5.93 | $5.00 | 886 |
| 2016-06-29 | $5.88 | $5.88 | $5.58 | $5.58 | $4.70 | 858 |
| 2016-06-28 | $5.81 | $5.81 | $5.81 | $5.81 | $4.89 | 336 |
| 2016-06-27 | $5.55 | $5.80 | $5.35 | $5.40 | $4.55 | 6,883 |
| 2016-06-24 | $5.82 | $6.20 | $5.82 | $5.82 | $4.90 | 6,833 |
| 2016-06-23 | $6.11 | $6.11 | $6.10 | $6.10 | $5.14 | 1,286 |
| 2016-06-22 | $5.86 | $5.91 | $5.86 | $5.91 | $4.98 | 248 |
| 2016-06-21 | $5.81 | $5.81 | $5.81 | $5.81 | $4.89 | 104 |
| 2016-06-20 | $5.60 | $5.60 | $5.60 | $5.60 | $4.72 | 18 |
| 2016-06-17 | $5.60 | $5.60 | $5.60 | $5.60 | $4.72 | 69 |
| 2016-06-16 | $5.60 | $5.60 | $5.60 | $5.60 | $4.72 | 4,100 |
| 2016-06-15 | $5.92 | $6.02 | $5.84 | $5.84 | $4.92 | 462 |
| 2016-06-14 | $5.64 | $5.64 | $5.64 | $5.64 | $4.75 | 122 |
| 2016-06-13 | $5.64 | $5.95 | $5.64 | $5.95 | $5.01 | 48 |
| 2016-06-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.01 | 79 |
| 2016-06-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.01 | 0 |
| 2016-06-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.01 | 0 |
| 2016-06-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.01 | 4 |
| 2016-06-06 | $6.06 | $6.10 | $5.86 | $5.95 | $5.01 | 21,406 |
| 2016-06-03 | $5.77 | $5.77 | $5.77 | $5.77 | $4.86 | 0 |
| 2016-06-02 | $5.77 | $5.77 | $5.77 | $5.77 | $4.86 | 0 |
| 2016-06-01 | $5.77 | $5.77 | $5.77 | $5.77 | $4.86 | 3,200 |
| 2016-05-31 | $5.97 | $5.97 | $5.97 | $5.97 | $5.03 | 4 |
| 2016-05-27 | $5.97 | $5.97 | $5.97 | $5.97 | $5.03 | 0 |
| 2016-05-26 | $5.82 | $5.97 | $5.82 | $5.97 | $5.03 | 717 |
| 2016-05-25 | $5.63 | $5.63 | $5.63 | $5.63 | $4.74 | 2,000 |
| 2016-05-24 | $5.60 | $5.79 | $5.60 | $5.79 | $4.88 | 1,383 |
| 2016-05-23 | $5.68 | $5.68 | $5.68 | $5.68 | $4.79 | 0 |
| 2016-05-20 | $5.56 | $5.80 | $5.56 | $5.68 | $4.79 | 5,992 |
| 2016-05-19 | $5.40 | $5.40 | $5.40 | $5.40 | $4.55 | 744 |
| 2016-05-18 | $5.68 | $5.68 | $5.68 | $5.68 | $4.79 | 272 |
| 2016-05-17 | $5.78 | $5.78 | $5.73 | $5.75 | $4.84 | 1,923 |
| 2016-05-16 | $5.65 | $5.65 | $5.65 | $5.65 | $4.76 | 126 |
| 2016-05-13 | $5.63 | $5.63 | $5.45 | $5.45 | $4.59 | 3,197 |
| 2016-05-12 | $5.75 | $5.75 | $5.75 | $5.75 | $4.84 | 300 |
| 2016-05-11 | $5.69 | $5.75 | $5.63 | $5.63 | $4.74 | 1,582 |
| 2016-05-10 | $5.67 | $5.67 | $5.66 | $5.66 | $4.77 | 1,733 |
| 2016-05-09 | $5.82 | $5.82 | $5.82 | $5.82 | $4.90 | 0 |
| 2016-05-06 | $5.67 | $5.82 | $5.67 | $5.82 | $4.90 | 878 |
| 2016-05-05 | $5.60 | $5.60 | $5.60 | $5.60 | $4.72 | 81 |
| 2016-05-04 | $5.60 | $5.60 | $5.60 | $5.60 | $4.72 | 44 |
| 2016-05-03 | $5.80 | $5.80 | $5.60 | $5.60 | $4.72 | 375 |
| 2016-05-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.03 | 0 |
| 2016-04-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.03 | 150 |
| 2016-04-28 | $6.26 | $6.26 | $6.26 | $6.26 | $5.27 | 150 |
| 2016-04-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.01 | 0 |
| 2016-04-26 | $5.97 | $5.97 | $5.95 | $5.95 | $5.01 | 1,291 |
| 2016-04-25 | $5.93 | $5.93 | $5.88 | $5.88 | $4.95 | 1,168 |
| 2016-04-22 | $6.10 | $6.10 | $6.10 | $6.10 | $5.14 | 550 |
| 2016-04-21 | $6.20 | $6.45 | $6.20 | $6.45 | $5.43 | 2,928 |
| 2016-04-20 | $6.68 | $6.68 | $6.68 | $6.68 | $5.63 | 0 |
| 2016-04-19 | $6.35 | $6.68 | $6.35 | $6.68 | $5.63 | 1,225 |
| 2016-04-18 | $6.18 | $6.18 | $6.18 | $6.18 | $5.21 | 0 |
| 2016-04-15 | $6.13 | $6.18 | $6.12 | $6.18 | $5.21 | 2,303 |
| 2016-04-14 | $6.09 | $6.39 | $6.08 | $6.11 | $5.15 | 8,485 |
| 2016-04-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.01 | 31 |
| 2016-04-12 | $5.93 | $5.99 | $5.90 | $5.95 | $5.01 | 3,038 |
| 2016-04-11 | $5.96 | $6.00 | $5.90 | $6.00 | $5.05 | 1,036 |
| 2016-04-08 | $5.87 | $5.87 | $5.87 | $5.87 | $4.95 | 663 |
| 2016-04-07 | $5.78 | $5.78 | $5.78 | $5.78 | $4.87 | 40 |
| 2016-04-06 | $5.62 | $5.78 | $5.58 | $5.78 | $4.87 | 995 |
| 2016-04-05 | $5.61 | $5.74 | $5.50 | $5.50 | $4.63 | 4,490 |
| 2016-04-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.04 | 214 |
| 2016-04-01 | $5.89 | $5.89 | $5.85 | $5.85 | $4.69 | 427 |
| 2016-03-31 | $6.09 | $6.20 | $6.09 | $6.20 | $4.97 | 561 |
| 2016-03-30 | $6.07 | $6.26 | $5.93 | $6.26 | $5.02 | 740 |
| 2016-03-29 | $5.62 | $5.65 | $5.60 | $5.64 | $4.52 | 4,774 |
| 2016-03-28 | $5.60 | $5.60 | $5.60 | $5.60 | $4.49 | 931 |
| 2016-03-24 | $5.60 | $5.60 | $5.60 | $5.60 | $4.49 | 1,705 |
| 2016-03-23 | $5.70 | $5.70 | $5.70 | $5.70 | $4.57 | 0 |
| 2016-03-22 | $5.83 | $5.83 | $5.70 | $5.70 | $4.57 | 1,412 |
| 2016-03-21 | $6.15 | $6.25 | $6.05 | $6.25 | $4.85 | 1,688 |
| 2016-03-18 | $6.38 | $6.43 | $6.38 | $6.43 | $4.99 | 1,148 |
| 2016-03-17 | $6.28 | $6.28 | $6.28 | $6.28 | $4.88 | 253 |
| 2016-03-16 | $6.13 | $6.13 | $6.13 | $6.13 | $4.76 | 0 |
| 2016-03-15 | $6.00 | $6.13 | $5.98 | $6.13 | $4.76 | 920 |
| 2016-03-14 | $6.27 | $6.27 | $6.26 | $6.26 | $4.86 | 805 |
| 2016-03-11 | $6.16 | $6.38 | $6.10 | $6.38 | $4.95 | 2,369 |
| 2016-03-10 | $5.73 | $6.12 | $5.73 | $5.73 | $4.45 | 580 |
| 2016-03-09 | $6.10 | $6.10 | $6.10 | $6.10 | $4.73 | 0 |
| 2016-03-08 | $6.10 | $6.10 | $6.10 | $6.10 | $4.73 | 288 |
| 2016-03-07 | $6.09 | $6.14 | $6.09 | $6.14 | $4.77 | 3,586 |
| 2016-03-04 | $5.94 | $6.00 | $5.94 | $6.00 | $4.66 | 417 |
| 2016-03-03 | $5.85 | $5.91 | $5.85 | $5.91 | $4.59 | 5,115 |
| 2016-03-02 | $5.60 | $5.60 | $5.60 | $5.60 | $4.35 | 0 |
| 2016-03-01 | $5.51 | $5.60 | $5.51 | $5.60 | $4.35 | 2,695 |
| 2016-02-29 | $5.45 | $5.45 | $5.45 | $5.45 | $4.23 | 203 |
| 2016-02-26 | $5.62 | $5.62 | $5.62 | $5.62 | $4.36 | 200 |
| 2016-02-25 | $5.62 | $5.62 | $5.62 | $5.62 | $4.36 | 0 |
| 2016-02-24 | $5.28 | $5.62 | $5.28 | $5.62 | $4.36 | 2,343 |
| 2016-02-23 | $5.49 | $5.49 | $5.32 | $5.32 | $4.13 | 2,211 |
| 2016-02-22 | $5.58 | $5.74 | $5.58 | $5.74 | $4.46 | 5,921 |
| 2016-02-19 | $5.60 | $5.60 | $5.60 | $5.60 | $4.35 | 1,020 |
| 2016-02-18 | $5.40 | $5.40 | $5.40 | $5.40 | $4.19 | 610 |
| 2016-02-17 | $5.56 | $5.58 | $5.45 | $5.45 | $4.23 | 2,715 |
| 2016-02-16 | $5.40 | $5.40 | $5.40 | $5.40 | $4.19 | 349 |
| 2016-02-12 | $5.22 | $5.30 | $5.10 | $5.30 | $4.11 | 1,329 |
| 2016-02-11 | $5.25 | $5.25 | $4.92 | $4.92 | $3.82 | 3,036 |
| 2016-02-10 | $5.20 | $5.20 | $5.20 | $5.20 | $4.04 | 88 |
| 2016-02-09 | $5.22 | $5.33 | $5.17 | $5.20 | $4.04 | 2,883 |
| 2016-02-08 | $5.20 | $5.20 | $5.20 | $5.20 | $4.04 | 0 |
| 2016-02-05 | $5.20 | $5.20 | $5.20 | $5.20 | $4.04 | 0 |
| 2016-02-04 | $5.15 | $5.20 | $5.15 | $5.20 | $4.04 | 1,921 |
| 2016-02-03 | $4.91 | $5.03 | $4.80 | $5.03 | $3.91 | 570 |
| 2016-02-02 | $4.93 | $5.26 | $4.76 | $4.76 | $3.70 | 2,050 |
| 2016-02-01 | $5.09 | $5.40 | $5.08 | $5.40 | $4.19 | 1,028 |
| 2016-01-29 | $4.94 | $4.94 | $4.94 | $4.94 | $3.84 | 13 |
| 2016-01-28 | $4.94 | $4.94 | $4.94 | $4.94 | $3.84 | 165 |
| 2016-01-27 | $5.10 | $5.13 | $5.10 | $5.13 | $3.98 | 1,492 |
| 2016-01-26 | $5.00 | $5.15 | $5.00 | $5.00 | $3.88 | 8,030 |
| 2016-01-25 | $4.97 | $4.97 | $4.97 | $4.97 | $3.86 | 0 |
| 2016-01-22 | $4.97 | $4.97 | $4.97 | $4.97 | $3.86 | 0 |
| 2016-01-21 | $4.97 | $4.97 | $4.97 | $4.97 | $3.86 | 219 |
| 2016-01-20 | $4.84 | $4.84 | $4.80 | $4.83 | $3.75 | 24,450 |
| 2016-01-19 | $4.91 | $5.06 | $4.88 | $4.88 | $3.79 | 21,018 |
| 2016-01-15 | $4.91 | $4.92 | $4.88 | $4.88 | $3.79 | 2,064 |
| 2016-01-14 | $5.11 | $5.11 | $5.11 | $5.11 | $3.97 | 290 |
| 2016-01-13 | $5.18 | $5.18 | $5.06 | $5.06 | $3.93 | 585 |
| 2016-01-12 | $5.10 | $5.10 | $4.96 | $4.96 | $3.85 | 2,469 |
| 2016-01-11 | $5.16 | $5.46 | $5.13 | $5.16 | $4.01 | 35,934 |
| 2016-01-08 | $5.14 | $5.14 | $5.14 | $5.14 | $3.99 | 107 |
| 2016-01-07 | $5.13 | $5.14 | $5.08 | $5.14 | $3.99 | 964 |
| 2016-01-06 | $5.13 | $5.13 | $5.13 | $5.13 | $3.98 | 0 |
| 2016-01-05 | $5.14 | $5.14 | $5.13 | $5.13 | $3.98 | 740 |
| 2016-01-04 | $5.44 | $5.50 | $5.40 | $5.50 | $4.27 | 2,815 |
| 2015-12-31 | $5.60 | $5.92 | $5.60 | $5.92 | $4.60 | 3,291 |
| 2015-12-30 | $5.61 | $5.61 | $5.61 | $5.61 | $4.36 | 3,601 |
| 2015-12-29 | $5.65 | $5.65 | $5.65 | $5.65 | $4.39 | 57 |
| 2015-12-28 | $5.65 | $5.65 | $5.65 | $5.65 | $4.39 | 0 |
| 2015-12-24 | $5.65 | $5.65 | $5.65 | $5.65 | $4.39 | 0 |
| 2015-12-23 | $5.65 | $5.65 | $5.65 | $5.65 | $4.39 | 760 |
| 2015-12-22 | $5.55 | $5.84 | $5.55 | $5.84 | $4.54 | 410 |
| 2015-12-21 | $5.48 | $5.78 | $5.37 | $5.37 | $4.17 | 5,279 |
| 2015-12-18 | $5.55 | $5.55 | $5.55 | $5.55 | $4.31 | 0 |
| 2015-12-17 | $5.55 | $5.55 | $5.55 | $5.55 | $4.31 | 10,988 |
| 2015-12-16 | $5.62 | $5.62 | $5.55 | $5.55 | $4.31 | 10,988 |
| 2015-12-15 | $5.35 | $5.35 | $5.35 | $5.35 | $4.15 | 128 |
| 2015-12-14 | $5.57 | $5.61 | $5.40 | $5.40 | $4.19 | 2,560 |
| 2015-12-11 | $5.75 | $5.75 | $5.75 | $5.75 | $4.47 | 0 |
| 2015-12-10 | $5.75 | $5.75 | $5.75 | $5.75 | $4.47 | 500 |
| 2015-12-09 | $5.69 | $5.69 | $5.60 | $5.60 | $4.35 | 1,961 |
| 2015-12-08 | $5.57 | $5.57 | $5.57 | $5.57 | $4.33 | 9,840 |
| 2015-12-07 | $6.18 | $6.30 | $6.09 | $6.30 | $4.89 | 3,056 |
| 2015-12-04 | $6.10 | $6.10 | $6.10 | $6.10 | $4.74 | 317 |
| 2015-12-03 | $6.12 | $6.12 | $6.12 | $6.12 | $4.75 | 0 |
| 2015-12-02 | $6.12 | $6.12 | $6.12 | $6.12 | $4.75 | 400 |
| 2015-12-01 | $6.24 | $6.24 | $6.05 | $6.05 | $4.70 | 1,736 |
| 2015-11-30 | $6.18 | $6.19 | $6.18 | $6.19 | $4.81 | 6,992 |
| 2015-11-27 | $6.04 | $6.04 | $6.04 | $6.04 | $4.69 | 0 |
| 2015-11-25 | $6.04 | $6.04 | $6.04 | $6.04 | $4.69 | 232 |
| 2015-11-24 | $6.04 | $6.04 | $6.04 | $6.04 | $4.69 | 4 |
| 2015-11-23 | $6.24 | $6.24 | $6.04 | $6.04 | $4.69 | 23,491 |
| 2015-11-20 | $6.54 | $6.54 | $6.54 | $6.54 | $5.08 | 740 |
| 2015-11-19 | $6.14 | $6.14 | $6.00 | $6.00 | $4.66 | 547 |
| 2015-11-18 | $6.17 | $6.17 | $6.17 | $6.17 | $4.79 | 453 |
| 2015-11-17 | $6.03 | $6.09 | $6.03 | $6.09 | $4.73 | 5,996 |
| 2015-11-16 | $5.96 | $5.99 | $5.95 | $5.99 | $4.65 | 28,663 |
| 2015-11-13 | $5.90 | $5.90 | $5.90 | $5.90 | $4.58 | 748 |
| 2015-11-12 | $6.10 | $6.19 | $6.10 | $6.19 | $4.81 | 302 |
| 2015-11-11 | $5.90 | $6.03 | $5.90 | $6.03 | $4.68 | 3,100 |
| 2015-11-10 | $6.10 | $6.10 | $6.10 | $6.10 | $4.74 | 104 |
| 2015-11-09 | $6.05 | $6.05 | $6.05 | $6.05 | $4.70 | 0 |
| 2015-11-06 | $6.05 | $6.05 | $6.05 | $6.05 | $4.70 | 156 |
| 2015-11-05 | $6.10 | $6.10 | $6.10 | $6.10 | $4.74 | 528 |
| 2015-11-04 | $6.35 | $6.36 | $6.35 | $6.36 | $4.94 | 907 |
| 2015-11-03 | $6.30 | $6.30 | $6.15 | $6.15 | $4.78 | 958 |
| 2015-11-02 | $5.90 | $6.11 | $5.90 | $6.11 | $4.74 | 0 |
| 2015-10-30 | $5.90 | $6.11 | $5.90 | $6.11 | $4.74 | 2,746 |
| 2015-10-29 | $5.76 | $5.85 | $5.70 | $5.70 | $4.43 | 556 |
| 2015-10-28 | $6.06 | $6.06 | $5.75 | $5.75 | $4.47 | 0 |
| 2015-10-27 | $6.06 | $6.06 | $5.75 | $5.75 | $4.47 | 674 |
| 2015-10-26 | $6.18 | $6.18 | $6.18 | $6.18 | $4.80 | 451 |
| 2015-10-23 | $6.15 | $6.15 | $5.89 | $5.89 | $4.57 | 485 |
| 2015-10-22 | $5.80 | $6.10 | $5.73 | $5.73 | $4.45 | 2,700 |
| 2015-10-21 | $5.81 | $5.81 | $5.81 | $5.81 | $4.51 | 0 |
| 2015-10-20 | $5.81 | $5.81 | $5.81 | $5.81 | $4.51 | 0 |
| 2015-10-19 | $5.81 | $5.81 | $5.81 | $5.81 | $4.51 | 0 |
| 2015-10-16 | $5.81 | $5.81 | $5.81 | $5.81 | $4.51 | 1,128 |
| 2015-10-15 | $6.08 | $6.42 | $6.08 | $6.42 | $4.99 | 364 |
| 2015-10-14 | $6.64 | $6.64 | $6.64 | $6.64 | $5.16 | 156 |
| 2015-10-13 | $6.20 | $6.20 | $6.20 | $6.20 | $4.81 | 700 |
| 2015-10-12 | $6.21 | $6.21 | $6.21 | $6.21 | $4.82 | 0 |
| 2015-10-09 | $6.21 | $6.21 | $6.21 | $6.21 | $4.82 | 1,650 |
| 2015-10-08 | $5.95 | $5.95 | $5.78 | $5.78 | $4.49 | 577 |
| 2015-10-07 | $5.75 | $5.81 | $5.75 | $5.81 | $4.51 | 0 |
| 2015-10-06 | $5.75 | $5.81 | $5.75 | $5.81 | $4.51 | 0 |
| 2015-10-05 | $5.75 | $5.81 | $5.75 | $5.81 | $4.51 | 1,528 |
| 2015-10-02 | $5.52 | $5.52 | $5.52 | $5.52 | $4.29 | 0 |
| 2015-10-01 | $5.52 | $5.52 | $5.52 | $5.52 | $4.29 | 189 |
| 2015-09-30 | $4.91 | $4.91 | $4.91 | $4.91 | $3.81 | 275 |
| 2015-09-29 | $4.86 | $4.88 | $4.86 | $4.88 | $3.79 | 1,132 |
| 2015-09-28 | $4.88 | $4.88 | $4.88 | $4.88 | $3.79 | 940 |
| 2015-09-25 | $4.91 | $4.92 | $4.91 | $4.91 | $3.81 | 1,850 |
| 2015-09-24 | $5.12 | $5.12 | $4.91 | $4.91 | $3.81 | 1,470 |
| 2015-09-23 | $5.27 | $5.27 | $5.27 | $5.27 | $4.09 | 213 |
| 2015-09-22 | $5.26 | $5.26 | $5.26 | $5.26 | $4.08 | 500 |
| 2015-09-21 | $6.03 | $6.03 | $6.03 | $6.03 | $4.68 | 0 |
| 2015-09-18 | $6.03 | $6.03 | $6.03 | $6.03 | $4.68 | 0 |
| 2015-09-17 | $6.03 | $6.03 | $6.03 | $6.03 | $4.68 | 0 |
| 2015-09-16 | $6.03 | $6.03 | $6.03 | $6.03 | $4.68 | 0 |
| 2015-09-15 | $6.03 | $6.03 | $6.03 | $6.03 | $4.68 | 1,161 |
| 2015-09-14 | $6.16 | $6.16 | $5.58 | $5.58 | $4.33 | 0 |
| 2015-09-11 | $6.16 | $6.16 | $5.58 | $5.58 | $4.33 | 1,259 |
| 2015-09-10 | $5.80 | $6.14 | $5.59 | $5.89 | $4.57 | 0 |
| 2015-09-09 | $5.80 | $6.14 | $5.59 | $5.89 | $4.57 | 2,903 |
| 2015-09-08 | $5.70 | $5.70 | $5.70 | $5.70 | $4.43 | 6,900 |
| 2015-09-04 | $5.69 | $5.69 | $5.69 | $5.69 | $4.42 | 273 |
| 2015-09-03 | $5.66 | $5.66 | $5.66 | $5.66 | $4.40 | 256 |
| 2015-09-02 | $6.12 | $6.18 | $5.95 | $5.95 | $4.62 | 0 |
| 2015-09-01 | $6.12 | $6.18 | $5.95 | $5.95 | $4.62 | 0 |
| 2015-08-31 | $6.12 | $6.18 | $5.95 | $5.95 | $4.62 | 1,938 |
| 2015-08-28 | $6.03 | $6.11 | $6.03 | $6.06 | $4.71 | 3,084 |
| 2015-08-27 | $6.08 | $6.45 | $5.93 | $6.03 | $4.68 | 4,817 |
| 2015-08-26 | $5.93 | $6.15 | $5.93 | $6.15 | $4.78 | 7,676 |
| 2015-08-25 | $6.12 | $6.16 | $6.09 | $6.16 | $4.78 | 5,600 |
| 2015-08-24 | $6.26 | $6.26 | $6.11 | $6.11 | $4.74 | 964 |
| 2015-08-21 | $6.45 | $6.45 | $6.45 | $6.45 | $5.01 | 889 |
| 2015-08-20 | $6.50 | $6.54 | $6.50 | $6.50 | $5.05 | 2,003 |
| 2015-08-19 | $6.51 | $6.65 | $6.51 | $6.58 | $5.11 | 2,965 |
| 2015-08-18 | $6.53 | $6.60 | $6.53 | $6.60 | $5.13 | 1,537 |
| 2015-08-17 | $6.88 | $6.88 | $6.88 | $6.88 | $5.34 | 0 |
| 2015-08-14 | $6.88 | $6.88 | $6.88 | $6.88 | $5.34 | 467 |
| 2015-08-13 | $6.84 | $6.93 | $6.84 | $6.93 | $5.38 | 0 |
| 2015-08-12 | $6.84 | $6.93 | $6.84 | $6.93 | $5.38 | 1,100 |
Metso Oyj (MXCYY) News Headlines
Recent Metso Oyj (MXCYY) News
Similar Companies to Metso Oyj (MXCYY) 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 | -- | -- | -- |