OCI Nv ADR (OCINY) Exchange: OTCMKTS
Data as of April 25, 2024
$32.61 ($0.00) 0.00%
OCI Nv ADR - Daily Information
Click for more stock information on OCI Nv ADR.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $32.61 |
| Previous Close | $32.61 |
| High | $32.61 |
| Low | $32.61 |
| Adjusted Open | $32.61 |
| Previous Adjusted Close | $32.61 |
| Adjusted High | $32.61 |
| Adjusted Low | $32.61 |
About OCI Nv ADR (OCINY)
DELISTED - OCI Nv ADR
Invest in OCI Nv ADR (OCINY)
Historical Stock Data for OCI Nv ADR (OCINY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-24 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2018-09-21 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2018-09-20 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2018-09-19 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2018-09-18 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2018-09-17 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2018-09-14 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2018-09-13 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2018-09-12 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2018-09-11 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 600 |
| 2018-09-10 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 95 |
| 2018-09-07 | $33.20 | $33.25 | $33.20 | $33.25 | $33.25 | 15,328 |
| 2018-09-06 | $33.70 | $33.70 | $33.13 | $33.13 | $33.13 | 63,033 |
| 2018-09-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 15,191 |
| 2018-09-04 | $33.20 | $33.50 | $33.20 | $33.50 | $33.50 | 3,400 |
| 2018-08-31 | $31.62 | $32.00 | $31.62 | $32.00 | $32.00 | 316 |
| 2018-08-30 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2018-08-29 | $31.76 | $31.86 | $31.60 | $31.60 | $31.60 | 6,341 |
| 2018-08-28 | $32.20 | $33.25 | $31.34 | $31.34 | $31.34 | 6,800 |
| 2018-08-27 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 20 |
| 2018-08-24 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2018-08-23 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2018-08-22 | $30.75 | $30.75 | $30.35 | $30.35 | $30.35 | 1,000 |
| 2018-08-21 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2018-08-20 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2018-08-17 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2018-08-16 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2018-08-15 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2018-08-14 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2018-08-13 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 500 |
| 2018-08-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2018-08-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2018-08-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 100 |
| 2018-08-07 | $30.00 | $30.00 | $29.95 | $29.95 | $29.95 | 1,755 |
| 2018-08-06 | $30.00 | $30.00 | $29.60 | $29.60 | $29.60 | 570 |
| 2018-08-03 | $29.95 | $29.95 | $29.48 | $29.48 | $29.48 | 625 |
| 2018-08-02 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2018-08-01 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 100 |
| 2018-07-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 670 |
| 2018-07-30 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 220 |
| 2018-07-27 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 525 |
| 2018-07-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-07-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 39 |
| 2018-07-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2018-07-23 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 300 |
| 2018-07-20 | $28.84 | $28.84 | $28.50 | $28.50 | $28.50 | 1,650 |
| 2018-07-19 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2018-07-18 | $29.18 | $29.18 | $28.23 | $28.23 | $28.23 | 4,043 |
| 2018-07-17 | $28.73 | $29.38 | $28.10 | $28.75 | $28.75 | 8,601 |
| 2018-07-16 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2018-07-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 467 |
| 2018-07-12 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2018-07-11 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2018-07-10 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2018-07-09 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2018-07-06 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2018-07-05 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 50 |
| 2018-07-03 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2018-07-02 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 400 |
| 2018-06-29 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 145 |
| 2018-06-28 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 80 |
| 2018-06-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 800 |
| 2018-06-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 275 |
| 2018-06-25 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2018-06-22 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2018-06-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 14 |
| 2018-06-20 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 1,700 |
| 2018-06-19 | $28.15 | $28.15 | $27.46 | $27.46 | $27.46 | 2,875 |
| 2018-06-18 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 400 |
| 2018-06-15 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 500 |
| 2018-06-14 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2018-06-13 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2018-06-12 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 3,000 |
| 2018-06-11 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2018-06-08 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2018-06-07 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2018-06-06 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2018-06-05 | $27.85 | $27.85 | $27.20 | $27.20 | $27.20 | 5,550 |
| 2018-06-04 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-06-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-05-31 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-05-30 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-05-29 | $26.80 | $26.80 | $26.53 | $26.53 | $26.53 | 369 |
| 2018-05-25 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2018-05-24 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2018-05-23 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2018-05-22 | $28.50 | $28.80 | $28.50 | $28.80 | $28.80 | 559 |
| 2018-05-21 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2018-05-18 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2018-05-17 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 300 |
| 2018-05-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2018-05-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2018-05-14 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 67 |
| 2018-05-11 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 100 |
| 2018-05-10 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 150 |
| 2018-05-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2018-05-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 56 |
| 2018-05-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2018-05-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2018-05-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2018-05-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2018-05-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2018-04-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2018-04-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2018-04-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 200 |
| 2018-04-25 | $23.25 | $23.25 | $23.13 | $23.13 | $23.13 | 800 |
| 2018-04-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-04-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-04-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-04-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 500 |
| 2018-04-18 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2018-04-17 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 95 |
| 2018-04-16 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 900 |
| 2018-04-13 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2018-04-12 | $22.50 | $22.90 | $22.50 | $22.59 | $22.59 | 1,316 |
| 2018-04-11 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2018-04-10 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 10,091 |
| 2018-04-09 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 22,443 |
| 2018-04-06 | $22.56 | $22.58 | $22.56 | $22.58 | $22.58 | 5,471 |
| 2018-04-05 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 15,971 |
| 2018-04-04 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 10,644 |
| 2018-04-03 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 11,903 |
| 2018-04-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2018-03-29 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2018-03-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2018-03-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 171 |
| 2018-03-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2018-03-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2018-03-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2018-03-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2018-03-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2018-03-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 300 |
| 2018-03-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2018-03-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 100 |
| 2018-03-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 150 |
| 2018-03-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2018-03-12 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 200 |
| 2018-03-09 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2018-03-08 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2018-03-07 | $25.40 | $25.43 | $25.40 | $25.43 | $25.43 | 400 |
| 2018-03-06 | $25.05 | $25.15 | $25.05 | $25.15 | $25.15 | 200 |
| 2018-03-05 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2018-03-02 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2018-03-01 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2018-02-28 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 50 |
| 2018-02-27 | $23.40 | $24.57 | $23.35 | $24.57 | $24.57 | 5,911 |
| 2018-02-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 410 |
| 2018-02-23 | $23.15 | $24.40 | $23.15 | $24.40 | $24.40 | 853 |
| 2018-02-22 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2018-02-21 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2018-02-20 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 200 |
| 2018-02-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2018-02-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 200 |
| 2018-02-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 225 |
| 2018-02-13 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2018-02-12 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 63 |
| 2018-02-09 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2018-02-08 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 100 |
| 2018-02-07 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 322 |
| 2018-02-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 500 |
| 2018-02-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 350 |
| 2018-02-02 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 1 |
| 2018-02-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 200 |
| 2018-01-31 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2,111 |
| 2018-01-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2018-01-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2018-01-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 150 |
| 2018-01-25 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2018-01-24 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 375 |
| 2018-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-19 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 470 |
| 2018-01-18 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 360 |
| 2018-01-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2018-01-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 200 |
| 2018-01-12 | $25.75 | $25.95 | $25.75 | $25.75 | $25.75 | 1,350 |
| 2018-01-11 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 612 |
| 2018-01-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2018-01-09 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 224 |
| 2018-01-08 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 980 |
| 2018-01-05 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 132 |
| 2018-01-04 | $27.10 | $27.10 | $26.70 | $26.70 | $26.70 | 674 |
| 2018-01-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 300 |
| 2018-01-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 350 |
| 2017-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,530 |
| 2017-12-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2017-12-27 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 250 |
| 2017-12-26 | $23.70 | $23.87 | $23.66 | $23.70 | $23.70 | 1,650 |
| 2017-12-22 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-12-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 216 |
| 2017-12-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2017-12-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2017-12-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2017-12-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2017-12-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 270 |
| 2017-12-13 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 800 |
| 2017-12-12 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2017-12-11 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2017-12-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 400 |
| 2017-12-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2017-12-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2017-12-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 450 |
| 2017-12-04 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2017-12-01 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2017-11-30 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2017-11-29 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 13 |
| 2017-11-28 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2017-11-27 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 2,000 |
| 2017-11-24 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2017-11-22 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2017-11-21 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 230 |
| 2017-11-20 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2017-11-17 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 100 |
| 2017-11-15 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2017-11-14 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 100 |
| 2017-11-13 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-11-10 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-11-09 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-11-08 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-11-07 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-11-06 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-11-03 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 64 |
| 2017-11-02 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-11-01 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-10-31 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-10-30 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-10-27 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2017-10-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 100 |
| 2017-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-10-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2017-10-20 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2017-10-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2017-10-18 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1,300 |
| 2017-10-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2017-10-16 | $23.67 | $23.87 | $23.67 | $23.87 | $23.87 | 4,000 |
| 2017-10-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-10-12 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-10-11 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-10-10 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-10-09 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-10-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-10-05 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 131 |
| 2017-10-04 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2017-10-03 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2017-10-02 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2017-09-29 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2017-09-28 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2017-09-27 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2017-09-26 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 210 |
| 2017-09-25 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2017-09-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2017-09-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 100 |
| 2017-09-20 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2017-09-19 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2017-09-18 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 325 |
| 2017-09-15 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2017-09-14 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2017-09-13 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2017-09-12 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 700 |
| 2017-09-11 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 32 |
| 2017-09-08 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2017-09-07 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 390 |
| 2017-09-06 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2017-09-05 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2017-09-01 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 100 |
| 2017-08-31 | $18.66 | $18.83 | $18.66 | $18.83 | $18.83 | 501 |
| 2017-08-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 10 |
| 2017-08-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 1,710 |
| 2017-08-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 148 |
| 2017-08-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 300 |
| 2017-08-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2017-08-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 140 |
| 2017-08-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 50 |
| 2017-08-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2017-08-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2017-08-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 300 |
| 2017-08-16 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2017-08-15 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2017-08-14 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2017-08-11 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 669 |
| 2017-08-10 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-08-09 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-08-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-08-07 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 1 |
| 2017-08-04 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-08-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-08-02 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-08-01 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2017-07-31 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 300 |
| 2017-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-07-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2017-07-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2017-07-11 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2017-07-10 | $21.70 | $21.88 | $21.70 | $21.88 | $21.88 | 200 |
| 2017-07-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 200 |
| 2017-07-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 200 |
| 2017-07-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 100 |
| 2017-07-03 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2017-06-30 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2017-06-29 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2017-06-28 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2017-06-27 | $21.55 | $22.01 | $21.02 | $22.01 | $22.01 | 500 |
| 2017-06-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-06-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 500 |
| 2017-06-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 109 |
| 2017-06-12 | $22.81 | $23.36 | $22.81 | $23.36 | $23.36 | 284 |
| 2017-06-09 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 111 |
| 2017-06-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2017-06-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 139 |
| 2017-06-06 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2017-06-05 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2017-06-02 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2017-06-01 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 30 |
| 2017-05-31 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 193 |
| 2017-05-30 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2017-05-26 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 100 |
| 2017-05-25 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 600 |
| 2017-05-24 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 330 |
| 2017-05-23 | $24.00 | $24.62 | $24.00 | $24.62 | $24.62 | 793 |
| 2017-05-22 | $24.55 | $24.62 | $24.55 | $24.62 | $24.62 | 572 |
| 2017-05-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 57 |
| 2017-05-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 181 |
| 2017-05-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 54 |
| 2017-05-16 | $22.61 | $23.30 | $22.61 | $23.30 | $23.30 | 1,263 |
| 2017-05-15 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 125 |
| 2017-05-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 325 |
| 2017-05-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2017-05-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2017-05-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2017-05-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2017-05-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 300 |
| 2017-05-04 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2017-05-03 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 507 |
| 2017-05-02 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 100 |
| 2017-05-01 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2017-04-28 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2017-04-27 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2017-04-26 | $19.21 | $19.21 | $19.02 | $19.02 | $19.02 | 450 |
| 2017-04-25 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 750 |
| 2017-04-24 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 200 |
| 2017-04-21 | $18.26 | $18.26 | $17.99 | $17.99 | $17.99 | 650 |
| 2017-04-20 | $17.92 | $18.00 | $17.68 | $17.68 | $17.68 | 731 |
| 2017-04-19 | $17.17 | $17.43 | $17.12 | $17.43 | $17.43 | 935 |
| 2017-04-18 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 1,800 |
| 2017-04-17 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2017-04-13 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2017-04-12 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 9 |
| 2017-04-11 | $18.29 | $18.42 | $18.29 | $18.42 | $18.42 | 300 |
| 2017-04-10 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 200 |
| 2017-04-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 100 |
| 2017-04-06 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2017-04-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 14 |
| 2017-04-04 | $18.89 | $18.89 | $18.87 | $18.87 | $18.87 | 400 |
| 2017-04-03 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2017-03-31 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 200 |
| 2017-03-30 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2017-03-29 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2017-03-28 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2017-03-27 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 100 |
| 2017-03-24 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2017-03-23 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2017-03-22 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2017-03-21 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2017-03-20 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 100 |
| 2017-03-17 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2017-03-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2017-03-15 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2017-03-14 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2017-03-13 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2017-03-10 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2017-03-09 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2017-03-08 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2017-03-07 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 500 |
| 2017-03-06 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 100 |
| 2017-03-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 100 |
| 2017-03-02 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2017-03-01 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 500 |
| 2017-02-28 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 1,000 |
| 2017-02-27 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2017-02-24 | $19.48 | $19.83 | $19.48 | $19.83 | $19.83 | 1,600 |
| 2017-02-23 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2017-02-22 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 400 |
| 2017-02-21 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2017-02-17 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2017-02-16 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 100 |
| 2017-02-15 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 600 |
| 2017-02-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-02-13 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-02-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-02-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-02-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-02-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2017-02-06 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 500 |
| 2017-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 700 |
| 2017-02-02 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 400 |
| 2017-02-01 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2017-01-31 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 100 |
| 2017-01-30 | $18.35 | $19.09 | $18.35 | $19.09 | $19.09 | 600 |
| 2017-01-27 | $19.36 | $19.36 | $18.92 | $18.92 | $18.92 | 253 |
| 2017-01-24 | $19.03 | $19.44 | $19.03 | $19.44 | $19.44 | 300 |
| 2017-01-19 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 27 |
| 2017-01-18 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 302 |
| 2017-01-17 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 500 |
| 2017-01-13 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 302 |
| 2017-01-12 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 600 |
| 2017-01-10 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 100 |
| 2017-01-09 | $18.00 | $18.00 | $17.58 | $17.58 | $17.58 | 200 |
| 2017-01-06 | $17.77 | $17.95 | $17.77 | $17.95 | $17.95 | 271 |
| 2017-01-05 | $17.74 | $17.77 | $17.74 | $17.77 | $17.77 | 830 |
| 2017-01-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 96 |
| 2017-01-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,500 |
| 2016-12-30 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 50 |
| 2016-12-29 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 4,733 |
| 2016-12-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 47 |
| 2016-12-27 | $16.92 | $16.92 | $16.84 | $16.85 | $16.85 | 2,280 |
| 2016-12-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1,470 |
| 2016-12-22 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 1,105 |
| 2016-12-21 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 108 |
| 2016-12-20 | $16.03 | $16.05 | $15.93 | $16.03 | $16.03 | 5,962 |
| 2016-12-19 | $15.23 | $15.24 | $15.23 | $15.24 | $15.24 | 1,264 |
| 2016-12-16 | $14.90 | $15.04 | $14.75 | $15.02 | $15.02 | 907 |
| 2016-12-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 335 |
| 2016-12-14 | $14.38 | $14.38 | $13.81 | $13.89 | $13.89 | 3,150 |
| 2016-12-13 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 106 |
| 2016-12-12 | $14.75 | $14.77 | $14.71 | $14.76 | $14.76 | 2,612 |
| 2016-12-09 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 400 |
| 2016-12-08 | $14.68 | $15.25 | $14.59 | $15.25 | $15.25 | 2,397 |
| 2016-12-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1 |
| 2016-12-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 405 |
| 2016-12-02 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 180 |
| 2016-12-01 | $14.83 | $14.83 | $14.66 | $14.66 | $14.66 | 1,250 |
| 2016-10-28 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 35 |
| 2016-10-27 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 100 |
| 2016-10-26 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 100 |
| 2016-10-25 | $13.58 | $13.76 | $13.56 | $13.56 | $13.56 | 3,328 |
| 2016-10-24 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 600 |
| 2016-10-21 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 80 |
| 2016-10-20 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 565 |
| 2016-10-19 | $13.68 | $13.68 | $13.24 | $13.55 | $13.55 | 1,538 |
| 2016-10-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 105 |
| 2016-10-17 | $13.62 | $13.62 | $13.13 | $13.13 | $13.13 | 687 |
| 2016-10-11 | $13.90 | $14.20 | $13.90 | $14.20 | $14.20 | 825 |
| 2016-10-06 | $14.82 | $14.94 | $14.82 | $14.94 | $14.94 | 3,078 |
| 2016-10-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 300 |
| 2016-10-04 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 490 |
| 2016-10-03 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 72 |
| 2016-09-30 | $15.07 | $15.07 | $15.00 | $15.06 | $15.06 | 1,030 |
| 2016-09-27 | $14.16 | $14.17 | $14.16 | $14.17 | $14.17 | 623 |
| 2016-09-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,000 |
| 2016-09-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 150 |
| 2016-09-21 | $15.14 | $15.75 | $15.10 | $15.10 | $15.10 | 2,017 |
| 2016-09-20 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 68 |
| 2016-09-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 50 |
| 2016-09-16 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 55 |
| 2016-09-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,087 |
| 2016-09-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 550 |
| 2016-09-09 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 767 |
| 2016-09-07 | $16.24 | $16.64 | $16.24 | $16.64 | $16.64 | 250 |
| 2016-09-06 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 500 |
| 2016-09-02 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 51 |
| 2016-08-31 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 426 |
| 2016-08-30 | $18.11 | $18.19 | $18.11 | $18.19 | $18.19 | 200 |
| 2016-08-29 | $17.35 | $17.50 | $17.32 | $17.32 | $17.32 | 4,424 |
| 2016-08-26 | $17.65 | $17.71 | $17.65 | $17.71 | $17.71 | 502 |
| 2016-08-24 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 200 |
| 2016-08-22 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 5,550 |
| 2016-08-19 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 42 |
| 2016-08-17 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 200 |
| 2016-08-15 | $16.35 | $16.35 | $15.85 | $15.85 | $15.85 | 1,636 |
| 2016-08-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 6 |
| 2016-08-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 14 |
| 2016-08-10 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,000 |
| 2016-08-09 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 1,000 |
| 2016-08-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,000 |
| 2016-08-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 636 |
| 2016-08-04 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 336 |
| 2016-08-03 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 140 |
| 2016-08-02 | $14.75 | $14.77 | $14.75 | $14.77 | $14.77 | 200 |
| 2016-08-01 | $15.32 | $15.32 | $14.76 | $14.76 | $14.76 | 585 |
| 2016-07-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 150 |
| 2016-07-28 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 100 |
| 2016-07-26 | $15.55 | $16.13 | $15.17 | $16.13 | $16.13 | 1,900 |
| 2016-07-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 246 |
| 2016-07-22 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 373 |
| 2016-07-21 | $15.75 | $15.80 | $15.75 | $15.80 | $15.80 | 211 |
| 2016-07-20 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 100 |
| 2016-07-19 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 64 |
| 2016-07-18 | $15.14 | $15.75 | $15.14 | $15.75 | $15.75 | 365 |
| 2016-07-15 | $14.78 | $14.79 | $14.76 | $14.76 | $14.76 | 1,775 |
| 2016-07-14 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 1,915 |
| 2016-07-13 | $15.02 | $15.14 | $15.02 | $15.14 | $15.14 | 419 |
| 2016-07-12 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 528 |
| 2016-07-11 | $14.20 | $14.20 | $14.16 | $14.16 | $14.16 | 244 |
| 2016-07-08 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 129 |
| 2016-07-06 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 125 |
| 2016-06-30 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 320 |
| 2016-06-29 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 200 |
| 2016-06-28 | $13.25 | $13.25 | $12.36 | $12.88 | $12.88 | 2,133 |
| 2016-06-27 | $12.97 | $13.15 | $11.93 | $11.93 | $11.93 | 2,415 |
| 2016-06-23 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 290 |
| 2016-06-22 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 110 |
| 2016-06-21 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 100 |
| 2016-06-20 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 111 |
| 2016-06-17 | $14.67 | $15.40 | $14.67 | $15.40 | $15.40 | 2,144 |
| 2016-06-16 | $13.21 | $14.06 | $13.21 | $14.06 | $14.06 | 1,275 |
| 2016-06-08 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 125 |
| 2016-06-07 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 90 |
| 2016-06-06 | $14.70 | $15.08 | $14.70 | $15.08 | $15.08 | 300 |
| 2016-06-01 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 446 |
| 2016-05-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 13 |
| 2016-05-26 | $14.50 | $14.60 | $14.50 | $14.60 | $14.60 | 2,850 |
| 2016-05-25 | $14.56 | $14.56 | $14.55 | $14.55 | $14.55 | 1,559 |
| 2016-05-24 | $14.08 | $15.25 | $14.08 | $14.15 | $14.15 | 3,918 |
| 2016-05-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 15 |
| 2016-05-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 150 |
| 2016-05-17 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1,000 |
| 2016-05-16 | $16.07 | $16.48 | $16.07 | $16.48 | $16.48 | 250 |
| 2016-05-13 | $15.59 | $15.60 | $15.59 | $15.60 | $15.60 | 896 |
| 2016-05-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 398 |
| 2016-05-11 | $16.59 | $16.90 | $16.59 | $16.90 | $16.90 | 3,520 |
| 2016-05-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 399 |
| 2016-04-18 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 352 |
| 2016-04-15 | $20.15 | $20.15 | $20.03 | $20.03 | $20.03 | 1,017 |
| 2016-04-14 | $20.25 | $20.67 | $20.25 | $20.65 | $20.65 | 3,308 |
| 2016-04-13 | $19.74 | $20.38 | $19.74 | $20.38 | $20.38 | 800 |
| 2016-04-11 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 175 |
| 2016-04-07 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 150 |
| 2016-04-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 68 |
| 2016-04-01 | $19.67 | $19.67 | $19.25 | $19.25 | $19.25 | 458 |
| 2016-03-28 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 298 |
| 2016-03-24 | $19.80 | $20.11 | $19.78 | $20.11 | $20.11 | 560 |
| 2016-03-23 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 147 |
| 2016-03-18 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 22 |
| 2016-03-17 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 135 |
| 2016-03-15 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 2,620 |
| 2016-03-11 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 750 |
| 2016-03-10 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 42 |
| 2016-03-09 | $19.06 | $19.08 | $19.06 | $19.08 | $19.08 | 300 |
| 2016-03-04 | $18.93 | $18.93 | $18.68 | $18.92 | $18.92 | 700 |
| 2016-03-02 | $18.03 | $18.90 | $18.03 | $18.81 | $18.81 | 450 |
| 2016-03-01 | $18.74 | $18.81 | $18.74 | $18.81 | $18.81 | 242 |
| 2016-02-26 | $17.77 | $17.79 | $17.77 | $17.79 | $17.79 | 675 |
| 2016-02-24 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 1,088 |
| 2016-02-23 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 59 |
| 2016-02-22 | $17.40 | $17.40 | $16.86 | $16.86 | $16.86 | 400 |
| 2016-02-19 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 100 |
| 2016-02-18 | $16.40 | $16.73 | $16.28 | $16.73 | $16.73 | 1,234 |
| 2016-02-17 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 542 |
| 2016-02-11 | $15.53 | $15.53 | $15.36 | $15.37 | $15.37 | 1,350 |
| 2016-02-10 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,626 |
| 2016-02-09 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 187 |
| 2016-02-08 | $16.32 | $16.32 | $16.18 | $16.18 | $16.18 | 700 |
| 2016-02-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 113 |
| 2016-02-04 | $17.64 | $17.75 | $17.64 | $17.75 | $17.75 | 312 |
| 2016-02-03 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 192 |
| 2016-02-02 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 179 |
| 2016-02-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 370 |
| 2016-01-28 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 140 |
| 2016-01-26 | $18.20 | $18.53 | $18.15 | $18.53 | $18.53 | 2,400 |
| 2016-01-25 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 200 |
| 2016-01-22 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 214 |
| 2016-01-21 | $18.09 | $18.30 | $18.09 | $18.30 | $18.30 | 715 |
| 2016-01-20 | $17.82 | $17.83 | $17.82 | $17.83 | $17.83 | 525 |
| 2016-01-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 100 |
| 2016-01-13 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 190 |
| 2016-01-11 | $20.93 | $20.93 | $20.49 | $20.49 | $20.49 | 1,800 |
| 2016-01-08 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 250 |
| 2016-01-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 250 |
| 2016-01-06 | $22.15 | $22.15 | $22.00 | $22.00 | $22.00 | 200 |
| 2016-01-05 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 100 |
| 2016-01-04 | $23.21 | $23.57 | $23.21 | $23.57 | $23.57 | 300 |
OCI Nv ADR (OCINY) News Headlines
Recent OCI Nv ADR (OCINY) News
Similar Companies to OCI Nv ADR (OCINY) 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 | -- | -- | -- |