NORDEA AB EUR 0.3963 (NRDEF) Exchange: PINK
Data as of May 3, 2024
$10.25 ($0.00) 0.00%
NORDEA AB EUR 0.3963 - Daily Information
Click for more stock information on NORDEA AB EUR 0.3963.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $10.25 |
| Previous Close | $10.25 |
| High | $10.25 |
| Low | $10.25 |
| Adjusted Open | $10.25 |
| Previous Adjusted Close | $10.25 |
| Adjusted High | $10.25 |
| Adjusted Low | $10.25 |
About NORDEA AB EUR 0.3963 (NRDEF)
DELISTED - No Description Available
Invest in NORDEA AB EUR 0.3963 (NRDEF)
Historical Stock Data for NORDEA AB EUR 0.3963 (NRDEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-10-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-10-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-10-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-10-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-10-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-10-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-10-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-10-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 800 |
| 2018-10-03 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2018-10-02 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2018-10-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2018-09-28 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2018-09-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2,800 |
| 2018-09-26 | $11.00 | $11.00 | $10.63 | $10.63 | $10.63 | 1,500 |
| 2018-09-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2018-09-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2018-09-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2,000 |
| 2018-09-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-09-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-09-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-09-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,600 |
| 2018-09-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2018-09-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2018-09-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2018-09-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2,500 |
| 2018-09-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,650 |
| 2018-09-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 29,664 |
| 2018-09-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-09-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-09-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 200 |
| 2018-08-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-08-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-08-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-08-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 31 |
| 2018-08-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-08-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 4,856 |
| 2018-08-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2018-08-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 700 |
| 2018-08-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-08-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-08-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-08-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2018-08-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-08-14 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 8,404 |
| 2018-08-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2018-08-10 | $10.15 | $10.15 | $8.98 | $8.98 | $8.98 | 1,371 |
| 2018-08-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 2,295 |
| 2018-08-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 800 |
| 2018-08-07 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-08-06 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-08-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-08-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-08-01 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 405 |
| 2018-07-31 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-07-30 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 15,800 |
| 2018-07-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 470 |
| 2018-07-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2018-07-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2018-07-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2,700 |
| 2018-07-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 20 |
| 2018-07-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2018-07-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 800 |
| 2018-07-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 18,690 |
| 2018-07-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-07-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-07-13 | $9.71 | $9.78 | $9.69 | $9.78 | $9.78 | 39,971 |
| 2018-07-12 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-07-11 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-07-10 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-07-09 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1,400 |
| 2018-07-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 956 |
| 2018-07-05 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-07-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-07-02 | $9.48 | $9.48 | $9.01 | $9.01 | $9.01 | 1,468 |
| 2018-06-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-06-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 6 |
| 2018-06-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 7,900 |
| 2018-06-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-06-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-06-22 | $9.67 | $9.67 | $9.63 | $9.63 | $9.63 | 20,000 |
| 2018-06-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-06-20 | $9.67 | $9.82 | $9.00 | $9.82 | $9.82 | 3,900 |
| 2018-06-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-06-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,590 |
| 2018-06-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-06-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25,661 |
| 2018-06-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 794,179 |
| 2018-06-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,700 |
| 2018-06-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-06-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-06-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 130 |
| 2018-06-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 140 |
| 2018-05-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,051 |
| 2018-05-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 45,233 |
| 2018-05-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 404 |
| 2018-05-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,600 |
| 2018-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-05-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 548 |
| 2018-05-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-05-18 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 7,375 |
| 2018-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-05-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-05-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-05-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2018-05-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2018-05-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2018-05-09 | $10.35 | $10.35 | $10.31 | $10.31 | $10.31 | 16,011 |
| 2018-05-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 47,410 |
| 2018-05-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 62,726 |
| 2018-05-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-05-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4,062 |
| 2018-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 55,549 |
| 2018-05-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-04-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2018-04-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 990 |
| 2018-04-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 600 |
| 2018-04-25 | $10.40 | $10.40 | $10.08 | $10.08 | $10.08 | 1,340 |
| 2018-04-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 19,000 |
| 2018-04-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2018-04-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2018-04-19 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2018-04-18 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,000 |
| 2018-04-17 | $10.34 | $10.36 | $10.15 | $10.36 | $10.36 | 7,266 |
| 2018-04-16 | $10.32 | $10.50 | $10.32 | $10.33 | $10.33 | 35,592 |
| 2018-04-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-04-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-04-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-04-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2018-04-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 725 |
| 2018-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 157 |
| 2018-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2018-04-03 | $10.24 | $10.24 | $10.10 | $10.10 | $10.10 | 496 |
| 2018-04-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-03-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 5,877 |
| 2018-03-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-03-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-03-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 350 |
| 2018-03-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 5,000 |
| 2018-03-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 315 |
| 2018-03-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-03-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-03-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 600 |
| 2018-03-16 | $10.80 | $10.80 | $10.79 | $10.79 | $10.79 | 10,030 |
| 2018-03-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-03-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-03-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-03-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-03-08 | $11.79 | $11.90 | $11.70 | $11.90 | $11.90 | 97,794 |
| 2018-03-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2018-03-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2018-03-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 524 |
| 2018-03-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 7 |
| 2018-03-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2018-02-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,214 |
| 2018-02-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2018-02-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,400 |
| 2018-02-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2018-02-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,000 |
| 2018-02-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2018-02-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2018-02-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,330 |
| 2018-02-15 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 5,348 |
| 2018-02-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 125 |
| 2018-02-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2018-02-12 | $11.43 | $11.80 | $11.43 | $11.80 | $11.80 | 29,975 |
| 2018-02-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,760 |
| 2018-02-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 4,974 |
| 2018-02-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 2,195 |
| 2018-02-06 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2018-02-05 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 65 |
| 2018-02-02 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2018-02-01 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 7,600 |
| 2018-01-31 | $12.40 | $12.41 | $12.40 | $12.41 | $12.41 | 2,518 |
| 2018-01-30 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2018-01-29 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 1,000 |
| 2018-01-26 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2018-01-25 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 8,770 |
| 2018-01-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2018-01-23 | $12.72 | $12.75 | $12.72 | $12.75 | $12.75 | 50,432 |
| 2018-01-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 174 |
| 2018-01-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2018-01-18 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2018-01-17 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 300 |
| 2018-01-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2018-01-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2018-01-11 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2018-01-10 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2018-01-09 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2018-01-08 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 100 |
| 2018-01-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,100 |
| 2018-01-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-01-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-01-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-12-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-12-28 | $12.11 | $12.11 | $12.00 | $12.00 | $12.00 | 2,855 |
| 2017-12-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2017-12-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2017-12-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,255 |
| 2017-12-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2017-12-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,100 |
| 2017-12-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 3,473 |
| 2017-12-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 570 |
| 2017-12-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2017-12-14 | $11.88 | $11.88 | $11.80 | $11.80 | $11.80 | 1,030 |
| 2017-12-13 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2017-12-12 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2017-12-11 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2017-12-08 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2017-12-07 | $11.56 | $11.56 | $11.51 | $11.52 | $11.52 | 13,280 |
| 2017-12-06 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2017-12-05 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 52,900 |
| 2017-12-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 1,025 |
| 2017-11-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,400 |
| 2017-11-28 | $11.63 | $11.63 | $11.55 | $11.55 | $11.55 | 13,028 |
| 2017-11-27 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2017-11-24 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 18 |
| 2017-11-22 | $11.65 | $11.65 | $11.63 | $11.63 | $11.63 | 10,400 |
| 2017-11-21 | $11.53 | $11.59 | $11.53 | $11.59 | $11.59 | 2,200 |
| 2017-11-20 | $11.49 | $11.49 | $11.44 | $11.44 | $11.44 | 5,650 |
| 2017-11-17 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2017-11-15 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2017-11-14 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 18 |
| 2017-11-13 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 155 |
| 2017-11-10 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-11-09 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-11-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 500 |
| 2017-11-07 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2017-11-06 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 250 |
| 2017-11-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2017-11-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2017-11-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2017-10-31 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 145 |
| 2017-10-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2017-10-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 2,660 |
| 2017-10-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-10-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 177 |
| 2017-10-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-10-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 14,800 |
| 2017-10-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-10-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-10-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,140 |
| 2017-10-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 10,100 |
| 2017-10-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2017-10-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2017-10-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2017-10-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2017-10-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2017-10-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2017-10-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2017-10-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2017-10-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 4,300 |
| 2017-10-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 103,850 |
| 2017-10-02 | $13.35 | $13.60 | $13.35 | $13.60 | $13.60 | 8,980 |
| 2017-09-29 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2017-09-28 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2017-09-27 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2017-09-26 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2017-09-25 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 4,100 |
| 2017-09-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-09-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,764 |
| 2017-09-20 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2017-09-19 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2017-09-18 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2017-09-15 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2017-09-14 | $13.02 | $13.04 | $13.02 | $13.04 | $13.04 | 24,260 |
| 2017-09-13 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2017-09-12 | $13.11 | $13.11 | $13.06 | $13.06 | $13.06 | 15,870 |
| 2017-09-11 | $12.98 | $13.03 | $12.98 | $13.03 | $13.03 | 24,324 |
| 2017-09-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-09-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-09-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-09-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-09-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-08-31 | $13.30 | $13.30 | $13.25 | $13.25 | $13.25 | 2,375 |
| 2017-08-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-08-29 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-08-28 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 3,473 |
| 2017-08-25 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 25 |
| 2017-08-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-08-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 682 |
| 2017-08-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-08-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 702 |
| 2017-08-18 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2017-08-17 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2017-08-16 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2017-08-15 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2017-08-14 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2017-08-11 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2017-08-10 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2017-08-09 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2017-08-08 | $12.70 | $12.83 | $12.70 | $12.83 | $12.83 | 14,401 |
| 2017-08-07 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 525 |
| 2017-08-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,000 |
| 2017-08-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 650 |
| 2017-08-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2017-08-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2017-07-31 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2017-07-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2017-07-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,450 |
| 2017-07-26 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2017-07-25 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 1,086 |
| 2017-07-24 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2017-07-21 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2017-07-20 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2017-07-19 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2017-07-18 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2017-07-17 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 1,090 |
| 2017-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,210 |
| 2017-07-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 10 |
| 2017-07-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 5,450 |
| 2017-07-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-07-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-07-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-07-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 542 |
| 2017-07-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2017-07-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2017-06-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 560 |
| 2017-06-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,800 |
| 2017-06-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 450 |
| 2017-06-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 900 |
| 2017-06-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1,250 |
| 2017-06-05 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2017-06-02 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2017-06-01 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2017-05-31 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2017-05-30 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2017-05-26 | $12.90 | $13.14 | $12.90 | $13.14 | $13.14 | 475 |
| 2017-05-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-05-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 250 |
| 2017-05-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-05-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 489 |
| 2017-05-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,725 |
| 2017-05-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 575 |
| 2017-05-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 515 |
| 2017-05-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2017-05-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-05-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-05-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-05-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-04-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-04-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 200 |
| 2017-04-26 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2017-04-25 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2017-04-24 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 127 |
| 2017-04-21 | $11.47 | $11.47 | $11.46 | $11.46 | $11.46 | 2,100 |
| 2017-04-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-04-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-04-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-04-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-04-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-04-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2,800 |
| 2017-04-11 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-04-10 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 3,100 |
| 2017-04-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 3,500 |
| 2017-04-06 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-04-05 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-04-04 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-04-03 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 3,200 |
| 2017-03-31 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2017-03-30 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2017-03-29 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 700 |
| 2017-03-28 | $11.20 | $11.20 | $11.15 | $11.15 | $11.15 | 2,500 |
| 2017-03-27 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2017-03-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2017-03-23 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2017-03-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2017-03-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2017-03-20 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2017-03-17 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2017-03-16 | $11.84 | $11.84 | $11.84 | $11.84 | $11.18 | 0 |
| 2017-03-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.18 | 3,776 |
| 2017-03-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 0 |
| 2017-03-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 0 |
| 2017-03-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 0 |
| 2017-03-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 0 |
| 2017-03-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 472 |
| 2017-03-07 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 0 |
| 2017-03-06 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 0 |
| 2017-03-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 0 |
| 2017-03-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 0 |
| 2017-03-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 0 |
| 2017-02-28 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 0 |
| 2017-02-27 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 0 |
| 2017-02-24 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 0 |
| 2017-02-23 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 0 |
| 2017-02-22 | $11.79 | $11.79 | $11.79 | $11.79 | $11.13 | 9,725 |
| 2017-02-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.33 | 0 |
| 2017-02-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.33 | 849 |
| 2017-02-16 | $12.28 | $12.28 | $12.28 | $12.28 | $11.59 | 0 |
| 2017-02-15 | $12.28 | $12.28 | $12.28 | $12.28 | $11.59 | 283 |
| 2017-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.33 | 0 |
| 2017-02-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.33 | 0 |
| 2017-02-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.33 | 0 |
| 2017-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | $11.33 | 566 |
| 2017-02-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 0 |
| 2017-02-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 0 |
| 2017-02-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 0 |
| 2017-02-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 0 |
| 2017-02-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 0 |
| 2017-02-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 0 |
| 2017-01-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.19 | 17,939 |
| 2017-01-30 | $11.92 | $11.92 | $11.85 | $11.85 | $11.19 | 1,982 |
| 2017-01-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.05 | 58 |
| 2017-01-26 | $11.70 | $11.70 | $11.70 | $11.70 | $11.05 | 0 |
| 2017-01-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.05 | 0 |
| 2017-01-24 | $11.82 | $11.83 | $11.70 | $11.70 | $11.05 | 755 |
| 2017-01-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 0 |
| 2017-01-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 10 |
| 2017-01-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 0 |
| 2017-01-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 0 |
| 2017-01-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 0 |
| 2017-01-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 0 |
| 2017-01-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 0 |
| 2017-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 0 |
| 2017-01-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 0 |
| 2017-01-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 283 |
| 2017-01-06 | $11.15 | $11.15 | $11.15 | $11.15 | $10.53 | 0 |
| 2017-01-05 | $11.15 | $11.15 | $11.15 | $11.15 | $10.53 | 0 |
| 2017-01-04 | $11.15 | $11.15 | $11.15 | $11.15 | $10.53 | 94 |
| 2017-01-03 | $11.27 | $11.27 | $11.27 | $11.27 | $10.64 | 0 |
| 2016-12-30 | $11.02 | $11.27 | $11.02 | $11.27 | $10.64 | 377 |
| 2016-12-29 | $11.25 | $11.25 | $11.25 | $11.25 | $10.62 | 0 |
| 2016-12-28 | $11.25 | $11.25 | $11.25 | $11.25 | $10.62 | 30,780 |
| 2016-12-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.62 | 283 |
| 2016-12-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.39 | 283 |
| 2016-12-22 | $11.32 | $11.32 | $11.32 | $11.32 | $10.69 | 0 |
| 2016-12-21 | $11.32 | $11.32 | $11.32 | $11.32 | $10.69 | 6,986 |
| 2016-12-20 | $11.32 | $11.32 | $11.32 | $11.32 | $10.69 | 0 |
| 2016-12-19 | $11.32 | $11.32 | $11.32 | $11.32 | $10.69 | 0 |
| 2016-12-16 | $11.32 | $11.32 | $11.32 | $11.32 | $10.69 | 0 |
| 2016-12-15 | $11.32 | $11.32 | $11.32 | $11.32 | $10.69 | 0 |
| 2016-12-14 | $11.32 | $11.32 | $11.32 | $11.32 | $10.69 | 0 |
| 2016-12-13 | $11.13 | $11.32 | $11.13 | $11.32 | $10.69 | 1,227 |
| 2016-12-12 | $11.02 | $11.02 | $11.02 | $11.02 | $10.40 | 377 |
| 2016-12-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.08 | 0 |
| 2016-12-08 | $10.68 | $10.68 | $10.68 | $10.68 | $10.08 | 94 |
| 2016-12-07 | $10.80 | $10.98 | $10.80 | $10.98 | $10.37 | 3,210 |
| 2016-12-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.10 | 188 |
| 2016-12-05 | $10.35 | $10.35 | $10.35 | $10.35 | $9.77 | 0 |
| 2016-12-02 | $10.35 | $10.35 | $10.35 | $10.35 | $9.77 | 0 |
| 2016-12-01 | $10.46 | $10.46 | $10.35 | $10.35 | $9.77 | 566 |
| 2016-11-30 | $10.41 | $10.53 | $10.41 | $10.53 | $9.94 | 31,441 |
| 2016-11-29 | $10.35 | $10.35 | $10.35 | $10.35 | $9.77 | 0 |
| 2016-11-28 | $10.35 | $10.35 | $10.35 | $10.35 | $9.77 | 0 |
| 2016-11-25 | $10.35 | $10.35 | $10.35 | $10.35 | $9.77 | 0 |
| 2016-11-23 | $10.35 | $10.35 | $10.35 | $10.35 | $9.77 | 0 |
| 2016-11-22 | $10.35 | $10.35 | $10.35 | $10.35 | $9.77 | 0 |
| 2016-11-21 | $10.35 | $10.35 | $10.35 | $10.35 | $9.77 | 0 |
| 2016-11-18 | $10.35 | $10.35 | $10.35 | $10.35 | $9.77 | 0 |
| 2016-11-17 | $10.35 | $10.35 | $10.35 | $10.35 | $9.77 | 849 |
| 2016-11-16 | $10.52 | $10.52 | $10.52 | $10.52 | $9.93 | 0 |
| 2016-11-15 | $10.52 | $10.52 | $10.52 | $10.52 | $9.93 | 0 |
| 2016-11-14 | $10.52 | $10.52 | $10.52 | $10.52 | $9.93 | 188 |
| 2016-11-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.01 | 36,728 |
| 2016-11-10 | $10.42 | $10.42 | $10.42 | $10.42 | $9.84 | 0 |
| 2016-11-09 | $10.42 | $10.42 | $10.42 | $10.42 | $9.84 | 188 |
| 2016-11-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.91 | 0 |
| 2016-11-07 | $10.50 | $10.50 | $10.50 | $10.50 | $9.91 | 0 |
| 2016-11-04 | $10.50 | $10.50 | $10.50 | $10.50 | $9.91 | 0 |
| 2016-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $9.91 | 0 |
| 2016-11-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.91 | 0 |
| 2016-11-01 | $10.50 | $10.50 | $10.50 | $10.50 | $9.91 | 0 |
| 2016-10-31 | $10.50 | $10.50 | $10.50 | $10.50 | $9.91 | 0 |
| 2016-10-28 | $10.50 | $10.50 | $10.50 | $10.50 | $9.91 | 0 |
| 2016-10-27 | $10.50 | $10.50 | $10.50 | $10.50 | $9.91 | 0 |
| 2016-10-26 | $10.50 | $10.50 | $10.50 | $10.50 | $9.91 | 188 |
| 2016-10-25 | $10.15 | $10.15 | $10.15 | $10.15 | $9.58 | 0 |
| 2016-10-24 | $10.15 | $10.15 | $10.15 | $10.15 | $9.58 | 0 |
| 2016-10-21 | $10.15 | $10.15 | $10.15 | $10.15 | $9.58 | 0 |
| 2016-10-20 | $10.15 | $10.15 | $10.15 | $10.15 | $9.58 | 0 |
| 2016-10-19 | $10.15 | $10.15 | $10.15 | $10.15 | $9.58 | 283 |
| 2016-10-18 | $10.20 | $10.20 | $10.20 | $10.20 | $9.63 | 188 |
| 2016-10-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-10-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-10-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-10-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-10-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-10-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-10-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-10-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-10-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-10-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-10-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-09-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-09-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-09-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-09-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 94 |
| 2016-09-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-09-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-09-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-09-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 188 |
| 2016-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.44 | 0 |
| 2016-09-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.44 | 0 |
| 2016-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.44 | 0 |
| 2016-09-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.44 | 0 |
| 2016-09-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.44 | 0 |
| 2016-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.44 | 0 |
| 2016-09-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.44 | 0 |
| 2016-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.44 | 5,192 |
| 2016-09-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 755 |
| 2016-09-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 0 |
| 2016-09-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 0 |
| 2016-09-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 0 |
| 2016-09-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 377 |
| 2016-08-31 | $9.25 | $9.25 | $9.25 | $9.25 | $8.73 | 0 |
| 2016-08-30 | $9.25 | $9.25 | $9.25 | $9.25 | $8.73 | 472 |
| 2016-08-29 | $9.12 | $9.12 | $9.12 | $9.12 | $8.61 | 0 |
| 2016-08-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.61 | 0 |
| 2016-08-25 | $9.12 | $9.12 | $9.12 | $9.12 | $8.61 | 0 |
| 2016-08-24 | $9.12 | $9.12 | $9.12 | $9.12 | $8.61 | 0 |
| 2016-08-23 | $9.12 | $9.12 | $9.12 | $9.12 | $8.61 | 0 |
| 2016-08-22 | $9.12 | $9.12 | $9.12 | $9.12 | $8.61 | 0 |
| 2016-08-19 | $9.12 | $9.12 | $9.12 | $9.12 | $8.61 | 0 |
| 2016-08-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.61 | 0 |
| 2016-08-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.61 | 1,133 |
| 2016-08-16 | $9.15 | $9.15 | $9.15 | $9.15 | $8.64 | 472 |
| 2016-08-15 | $9.10 | $9.10 | $9.10 | $9.10 | $8.59 | 660 |
| 2016-08-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 0 |
| 2016-08-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 13 |
| 2016-08-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 0 |
| 2016-08-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 2,999 |
| 2016-08-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 21,716 |
| 2016-08-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 0 |
| 2016-08-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 0 |
| 2016-08-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 0 |
| 2016-08-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 84 |
| 2016-08-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 0 |
| 2016-07-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 0 |
| 2016-07-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 0 |
| 2016-07-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.21 | 1,227 |
| 2016-07-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.26 | 0 |
| 2016-07-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.26 | 0 |
| 2016-07-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.26 | 0 |
| 2016-07-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.26 | 3,021 |
| 2016-07-20 | $8.49 | $8.49 | $8.49 | $8.49 | $8.02 | 0 |
| 2016-07-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.02 | 6,609 |
| 2016-07-18 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 0 |
| 2016-07-15 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 0 |
| 2016-07-14 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 0 |
| 2016-07-13 | $8.35 | $8.35 | $8.35 | $8.35 | $7.88 | 472 |
| 2016-07-12 | $7.84 | $7.84 | $7.84 | $7.84 | $7.40 | 0 |
| 2016-07-11 | $7.84 | $7.84 | $7.84 | $7.84 | $7.40 | 0 |
| 2016-07-08 | $7.84 | $7.84 | $7.84 | $7.84 | $7.40 | 0 |
| 2016-07-07 | $7.84 | $7.84 | $7.84 | $7.84 | $7.40 | 0 |
| 2016-07-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.40 | 6,609 |
| 2016-07-05 | $7.75 | $7.88 | $7.75 | $7.88 | $7.44 | 377 |
| 2016-07-01 | $8.33 | $8.33 | $8.33 | $8.33 | $7.87 | 0 |
| 2016-06-30 | $8.33 | $8.33 | $8.33 | $8.33 | $7.87 | 18,317 |
| 2016-06-29 | $8.44 | $8.44 | $8.44 | $8.44 | $7.97 | 0 |
| 2016-06-28 | $8.44 | $8.44 | $8.44 | $8.44 | $7.97 | 5,192 |
| 2016-06-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 3,021 |
| 2016-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 0 |
| 2016-06-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.21 | 944 |
| 2016-06-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.23 | 0 |
| 2016-06-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.23 | 0 |
| 2016-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.23 | 0 |
| 2016-05-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.23 | 0 |
| 2016-05-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.23 | 0 |
| 2016-05-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.23 | 0 |
| 2016-05-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.23 | 283 |
| 2016-05-24 | $9.38 | $9.38 | $9.38 | $9.38 | $8.86 | 0 |
| 2016-05-23 | $9.38 | $9.38 | $9.38 | $9.38 | $8.86 | 0 |
| 2016-05-20 | $9.37 | $9.38 | $9.37 | $9.38 | $8.86 | 56,933 |
| 2016-05-19 | $9.23 | $9.23 | $9.23 | $9.23 | $8.71 | 0 |
| 2016-05-18 | $9.22 | $9.23 | $9.22 | $9.23 | $8.71 | 33,518 |
| 2016-05-17 | $9.25 | $9.25 | $9.25 | $9.25 | $8.73 | 0 |
| 2016-05-16 | $9.25 | $9.25 | $9.25 | $9.25 | $8.73 | 0 |
| 2016-05-13 | $9.25 | $9.25 | $9.25 | $9.25 | $8.73 | 0 |
| 2016-05-12 | $9.25 | $9.25 | $9.25 | $9.25 | $8.73 | 0 |
| 2016-05-11 | $9.25 | $9.25 | $9.25 | $9.25 | $8.73 | 566 |
| 2016-05-10 | $9.54 | $9.54 | $9.54 | $9.54 | $9.01 | 0 |
| 2016-05-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.01 | 0 |
| 2016-05-06 | $9.54 | $9.54 | $9.54 | $9.54 | $9.01 | 0 |
| 2016-05-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.01 | 0 |
| 2016-05-04 | $9.54 | $9.54 | $9.54 | $9.54 | $9.01 | 0 |
| 2016-05-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.01 | 1,133 |
| 2016-05-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.23 | 0 |
| 2016-04-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.23 | 0 |
| 2016-04-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.23 | 0 |
| 2016-04-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.23 | 377 |
| 2016-04-26 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 0 |
| 2016-04-25 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 0 |
| 2016-04-22 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 0 |
| 2016-04-21 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 0 |
| 2016-04-20 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 0 |
| 2016-04-19 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 0 |
| 2016-04-18 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 0 |
| 2016-04-15 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 0 |
| 2016-04-14 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 3,965 |
| 2016-04-13 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 0 |
| 2016-04-12 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 43,813 |
| 2016-04-11 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 0 |
| 2016-04-08 | $9.34 | $9.34 | $9.34 | $9.34 | $8.81 | 78,838 |
| 2016-04-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-04-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-04-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 2,738 |
| 2016-03-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-03-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 91 |
| 2016-03-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 566 |
| 2016-02-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.12 | 472 |
| 2016-02-23 | $10.01 | $10.01 | $10.01 | $10.01 | $9.45 | 0 |
| 2016-02-22 | $10.01 | $10.01 | $10.01 | $10.01 | $9.45 | 2,266 |
| 2016-02-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 0 |
| 2016-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.35 | 1,133 |
| 2016-02-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 0 |
| 2016-02-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 0 |
| 2016-02-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 0 |
| 2016-01-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 0 |
| 2016-01-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 0 |
| 2016-01-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 0 |
| 2016-01-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 731 |
| 2016-01-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 0 |
| 2016-01-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 42,204 |
| 2016-01-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.25 | 14,068 |
| 2016-01-20 | $10.20 | $10.20 | $10.20 | $10.20 | $9.63 | 0 |
| 2016-01-19 | $10.20 | $10.20 | $10.20 | $10.20 | $9.63 | 0 |
| 2016-01-15 | $10.00 | $10.20 | $10.00 | $10.20 | $9.63 | 2,832 |
| 2016-01-14 | $10.45 | $10.45 | $10.45 | $10.45 | $9.87 | 0 |
| 2016-01-13 | $10.45 | $10.45 | $10.45 | $10.45 | $9.87 | 0 |
| 2016-01-12 | $10.45 | $10.45 | $10.45 | $10.45 | $9.87 | 16,334 |
| 2016-01-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.15 | 47 |
| 2016-01-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-01-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-01-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-01-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-01-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2015-12-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2015-12-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2015-12-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2015-12-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,354 |
| 2015-12-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2015-12-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3,837 |
| 2015-12-22 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2015-12-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 348 |
| 2015-12-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1 |
| 2015-12-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-12-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-30 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-11-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 71 |
| 2015-11-17 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-16 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-13 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-12 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-11 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-10 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-09 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-06 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-05 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-04 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-03 | $11.25 | $11.25 | $11.25 | $11.25 | $9.81 | 0 |
| 2015-11-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 5,232 |
| 2015-10-30 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2015-10-29 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2015-10-28 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2015-10-27 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2015-10-26 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2015-10-23 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2015-10-22 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2015-10-21 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2015-10-20 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2015-10-19 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 2,703 |
| 2015-10-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 872 |
| 2015-10-15 | $11.40 | $11.82 | $11.40 | $11.82 | $11.82 | 0 |
| 2015-10-14 | $11.40 | $11.82 | $11.40 | $11.82 | $11.82 | 0 |
| 2015-10-13 | $11.40 | $11.82 | $11.40 | $11.82 | $11.82 | 0 |
| 2015-10-12 | $11.40 | $11.82 | $11.40 | $11.82 | $11.82 | 9,854 |
| 2015-10-09 | $11.50 | $11.70 | $11.50 | $11.70 | $11.70 | 1,744 |
| 2015-10-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2015-10-07 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 33,661 |
| 2015-10-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 872 |
| 2015-10-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2015-10-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 436 |
| 2015-10-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-09-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-09-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-09-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 3,924 |
| 2015-09-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-09-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-09-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-09-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-09-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-09-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2015-09-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,046 |
| 2015-09-16 | $12.06 | $12.06 | $11.95 | $12.06 | $12.06 | 0 |
| 2015-09-15 | $12.06 | $12.06 | $11.95 | $12.06 | $12.06 | 0 |
| 2015-09-14 | $12.06 | $12.06 | $11.95 | $12.06 | $12.06 | 0 |
| 2015-09-11 | $12.06 | $12.06 | $11.95 | $12.06 | $12.06 | 2,703 |
| 2015-09-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 3,837 |
| 2015-09-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2015-09-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2015-09-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 1,744 |
| 2015-09-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2015-09-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2015-09-01 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2015-08-31 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2015-08-28 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2015-08-27 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2015-08-26 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 3,313 |
| 2015-08-25 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2015-08-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2015-08-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2015-08-20 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 87 |
| 2015-08-19 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2015-08-18 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2015-08-17 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
NORDEA AB EUR 0.3963 (NRDEF) News Headlines
Recent NORDEA AB EUR 0.3963 (NRDEF) News
Similar Companies to NORDEA AB EUR 0.3963 (NRDEF) 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 | -- | -- | -- |