OPERA SOFTWARE ASA (OPESY) Exchange: PINK
Data as of May 3, 2024
$3.11 ($0.00) 0.00%
OPERA SOFTWARE ASA - Daily Information
Click for more stock information on OPERA SOFTWARE ASA.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $3.11 |
| Previous Close | $3.11 |
| High | $3.11 |
| Low | $3.11 |
| Adjusted Open | $3.11 |
| Previous Adjusted Close | $3.11 |
| Adjusted High | $3.11 |
| Adjusted Low | $3.11 |
About OPERA SOFTWARE ASA (OPESY)
DELISTED - No Description Available
Invest in OPERA SOFTWARE ASA (OPESY)
Historical Stock Data for OPERA SOFTWARE ASA (OPESY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-11-15 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2018-11-14 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2018-11-13 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 100 |
| 2018-11-12 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-11-09 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-11-08 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-11-07 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-11-06 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-11-05 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-11-02 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-11-01 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-10-31 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-10-30 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2018-10-29 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 745 |
| 2018-10-26 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2018-10-25 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 200 |
| 2018-10-24 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-23 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-19 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-18 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-17 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-16 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-15 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-12 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-11 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-10 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-09 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-08 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-05 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2018-10-04 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 200 |
| 2018-10-03 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 200 |
| 2018-10-02 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 100 |
| 2018-10-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-09-28 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-09-27 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-09-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 100 |
| 2018-09-25 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 100 |
| 2018-09-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 25 |
| 2018-09-21 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-09-20 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 300 |
| 2018-09-19 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-09-18 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-09-17 | $4.71 | $4.71 | $4.51 | $4.51 | $4.51 | 400 |
| 2018-09-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-09-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-09-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-09-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 15 |
| 2018-09-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-09-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-09-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 40 |
| 2018-09-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-09-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-08-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 500 |
| 2018-08-30 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-08-29 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 97 |
| 2018-08-28 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-08-27 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-08-24 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-08-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-08-22 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-08-21 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-08-20 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2018-08-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 110 |
| 2018-08-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-08-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-08-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 700 |
| 2018-08-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 160 |
| 2018-08-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-08-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-08-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-08-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-08-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-08-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1 |
| 2018-08-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1 |
| 2018-08-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-07-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 8 |
| 2018-07-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200 |
| 2018-07-27 | $4.97 | $4.97 | $4.51 | $4.51 | $4.51 | 400 |
| 2018-07-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 200 |
| 2018-07-25 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 46 |
| 2018-07-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-07-23 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 28 |
| 2018-07-20 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-07-19 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-07-18 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 16 |
| 2018-07-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 65 |
| 2018-07-16 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-07-13 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 10 |
| 2018-07-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 200 |
| 2018-07-11 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-07-10 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-07-09 | $4.70 | $4.70 | $4.67 | $4.67 | $4.67 | 780 |
| 2018-07-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-07-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 12 |
| 2018-07-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-07-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-06-29 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-06-28 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 26 |
| 2018-06-27 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 300 |
| 2018-06-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2018-06-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2018-06-22 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2018-06-21 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 70 |
| 2018-06-20 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 96 |
| 2018-06-19 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 100 |
| 2018-06-18 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-06-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-06-14 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-06-13 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-06-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-06-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-06-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 100 |
| 2018-06-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2018-06-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2018-06-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2018-06-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2018-06-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2018-05-31 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2018-05-30 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 100 |
| 2018-05-29 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 130 |
| 2018-05-25 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2018-05-24 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2018-05-23 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 100 |
| 2018-05-22 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-21 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-18 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-16 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-15 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-14 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-11 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-10 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-09 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-08 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-05-07 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 100 |
| 2018-05-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-05-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 25 |
| 2018-05-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-05-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-04-30 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-04-27 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-04-26 | $4.51 | $5.47 | $4.51 | $5.47 | $5.47 | 238 |
| 2018-04-25 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-04-24 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-04-23 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-04-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-04-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 2 |
| 2018-04-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-04-17 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-04-16 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-04-13 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 15 |
| 2018-04-12 | $5.25 | $5.25 | $5.00 | $5.01 | $5.01 | 1,282 |
| 2018-04-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-04-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-04-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-04-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-04-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-04-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-04-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 300 |
| 2018-04-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 14 |
| 2018-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-03-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-03-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 105 |
| 2018-03-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-03-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-03-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-03-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 300 |
| 2018-03-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2018-03-19 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 106 |
| 2018-03-16 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,000 |
| 2018-03-15 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-03-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-03-13 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-03-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-03-09 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-03-08 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 200 |
| 2018-03-07 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2018-03-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2018-03-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2018-03-02 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2018-03-01 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 5 |
| 2018-02-28 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2018-02-27 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 10 |
| 2018-02-26 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 100 |
| 2018-02-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-02-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 4 |
| 2018-02-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10 |
| 2018-02-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 14 |
| 2018-02-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-02-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2018-02-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-02-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-02-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-02-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2018-02-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 15 |
| 2018-02-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 200 |
| 2018-02-06 | $6.02 | $6.02 | $5.99 | $5.99 | $5.99 | 250 |
| 2018-02-05 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 10 |
| 2018-02-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 3 |
| 2018-02-01 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 300 |
| 2018-01-31 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 749 |
| 2018-01-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2018-01-29 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2018-01-26 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2018-01-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 100 |
| 2018-01-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2018-01-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 16 |
| 2018-01-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 277 |
| 2018-01-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 180 |
| 2018-01-18 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 152 |
| 2018-01-17 | $6.14 | $6.14 | $6.07 | $6.07 | $6.07 | 1,000 |
| 2018-01-16 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 8 |
| 2018-01-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 1,400 |
| 2018-01-11 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 217 |
| 2018-01-10 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 2,961 |
| 2018-01-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 85 |
| 2018-01-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 37 |
| 2018-01-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 77 |
| 2018-01-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 120 |
| 2018-01-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 100 |
| 2018-01-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 200 |
| 2017-12-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 596 |
| 2017-12-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2017-12-27 | $6.00 | $6.14 | $6.00 | $6.13 | $6.13 | 1,962 |
| 2017-12-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 215 |
| 2017-12-22 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 32 |
| 2017-12-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 922 |
| 2017-12-20 | $6.12 | $6.20 | $6.12 | $6.19 | $6.19 | 1,360 |
| 2017-12-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2017-12-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 100 |
| 2017-12-15 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2017-12-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 95 |
| 2017-12-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 37 |
| 2017-12-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 50 |
| 2017-12-11 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 2,190 |
| 2017-12-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 148 |
| 2017-12-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 924 |
| 2017-12-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,180 |
| 2017-12-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-12-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 487 |
| 2017-12-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10 |
| 2017-11-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 454 |
| 2017-11-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 98 |
| 2017-11-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-11-27 | $6.00 | $6.00 | $5.50 | $5.50 | $5.50 | 454 |
| 2017-11-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 100 |
| 2017-11-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 413 |
| 2017-11-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 100 |
| 2017-11-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 33 |
| 2017-11-17 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 400 |
| 2017-11-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 232 |
| 2017-11-15 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 250 |
| 2017-11-14 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 300 |
| 2017-11-13 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 1,080 |
| 2017-11-10 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 800 |
| 2017-11-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 100 |
| 2017-11-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2017-11-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2017-11-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 20 |
| 2017-11-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2017-11-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 200 |
| 2017-11-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 180 |
| 2017-10-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2017-10-30 | $5.55 | $5.99 | $5.55 | $5.99 | $5.99 | 1,194 |
| 2017-10-27 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 53 |
| 2017-10-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 100 |
| 2017-10-25 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 23 |
| 2017-10-24 | $5.94 | $5.97 | $5.94 | $5.97 | $5.97 | 1,100 |
| 2017-10-23 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2017-10-20 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 150 |
| 2017-10-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-10-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 100 |
| 2017-10-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-10-16 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-10-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 15 |
| 2017-10-12 | $5.92 | $5.97 | $5.54 | $5.54 | $5.54 | 1,200 |
| 2017-10-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 310 |
| 2017-10-10 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2017-10-09 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1 |
| 2017-10-06 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2017-10-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 46 |
| 2017-10-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 15 |
| 2017-10-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2017-10-02 | $5.94 | $5.94 | $5.68 | $5.68 | $5.68 | 4,448 |
| 2017-09-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 35 |
| 2017-09-28 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 500 |
| 2017-09-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2017-09-26 | $6.05 | $6.10 | $6.00 | $6.10 | $6.10 | 350 |
| 2017-09-25 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1 |
| 2017-09-22 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2017-09-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 100 |
| 2017-09-20 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2017-09-19 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 31 |
| 2017-09-18 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,015 |
| 2017-09-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2017-09-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2017-09-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 200 |
| 2017-09-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 200 |
| 2017-09-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 110 |
| 2017-09-08 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2017-09-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2017-09-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2017-09-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 100 |
| 2017-09-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2017-08-31 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-08-30 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-08-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-08-28 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 341 |
| 2017-08-25 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2017-08-24 | $6.72 | $6.72 | $6.24 | $6.52 | $6.52 | 600 |
| 2017-08-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2017-08-22 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2017-08-21 | $8.00 | $8.00 | $7.91 | $7.91 | $7.91 | 200 |
| 2017-08-18 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2017-08-17 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 210 |
| 2017-08-16 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-08-15 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 20 |
| 2017-08-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-08-11 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-08-10 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-08-09 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-08-08 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-08-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 5 |
| 2017-08-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-08-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 57 |
| 2017-08-02 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-08-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-07-31 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-07-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-07-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-07-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-07-25 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-07-24 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-07-21 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-07-20 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2017-07-19 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 200 |
| 2017-07-18 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2017-07-17 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 246 |
| 2017-07-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2017-07-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 5 |
| 2017-07-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2017-07-11 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 100 |
| 2017-07-10 | $7.90 | $7.90 | $7.89 | $7.89 | $7.89 | 1,015 |
| 2017-07-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 100 |
| 2017-07-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-07-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-07-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-06-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 200 |
| 2017-06-29 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2017-06-28 | $7.37 | $7.37 | $7.36 | $7.36 | $7.36 | 3,480 |
| 2017-06-27 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-06-26 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-06-23 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 50 |
| 2017-06-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-06-21 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-06-20 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-06-19 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2017-06-16 | $7.68 | $7.68 | $7.37 | $7.37 | $7.37 | 413 |
| 2017-06-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-06-14 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-06-13 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-06-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-06-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 39 |
| 2017-06-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 7 |
| 2017-06-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-06-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-06-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2017-06-02 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2017-06-01 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2017-05-31 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 91 |
| 2017-05-30 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 620 |
| 2017-05-26 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2017-05-25 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 505 |
| 2017-05-24 | $7.43 | $7.88 | $7.38 | $7.70 | $7.70 | 978 |
| 2017-05-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-05-22 | $7.70 | $7.85 | $7.70 | $7.85 | $7.85 | 1,706 |
| 2017-05-19 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 20 |
| 2017-05-18 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2017-05-17 | $7.50 | $7.74 | $7.50 | $7.74 | $7.74 | 2,552 |
| 2017-05-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 435 |
| 2017-05-15 | $7.97 | $7.97 | $7.26 | $7.69 | $7.69 | 550 |
| 2017-05-12 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 200 |
| 2017-05-11 | $8.60 | $8.60 | $8.15 | $8.26 | $8.26 | 2,325 |
| 2017-05-10 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 100 |
| 2017-05-09 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-05-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 486 |
| 2017-05-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2017-05-04 | $9.22 | $9.27 | $9.22 | $9.27 | $9.27 | 1,000 |
| 2017-05-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-05-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 10 |
| 2017-05-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 600 |
| 2017-04-28 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 726 |
| 2017-04-27 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 200 |
| 2017-04-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 240 |
| 2017-04-25 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 110 |
| 2017-04-24 | $9.14 | $9.19 | $8.99 | $8.99 | $8.99 | 2,471 |
| 2017-04-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
| 2017-04-20 | $9.35 | $9.40 | $9.24 | $9.40 | $9.40 | 2,860 |
| 2017-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-17 | $10.00 | $10.00 | $9.90 | $10.00 | $10.00 | 417 |
| 2017-04-13 | $9.63 | $9.63 | $9.59 | $9.59 | $9.59 | 1,250 |
| 2017-04-12 | $9.17 | $9.39 | $9.17 | $9.39 | $9.39 | 300 |
| 2017-04-11 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2017-04-10 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 300 |
| 2017-04-07 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2017-04-06 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 1,001 |
| 2017-04-05 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 200 |
| 2017-04-04 | $9.19 | $9.19 | $9.08 | $9.08 | $9.08 | 608 |
| 2017-04-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 50 |
| 2017-03-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-03-30 | $9.35 | $9.48 | $9.20 | $9.20 | $9.20 | 825 |
| 2017-03-29 | $9.25 | $9.25 | $9.15 | $9.15 | $9.15 | 300 |
| 2017-03-28 | $9.31 | $9.33 | $9.24 | $9.30 | $9.30 | 2,160 |
| 2017-03-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 220 |
| 2017-03-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-03-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-03-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-03-21 | $9.36 | $10.00 | $9.36 | $9.50 | $9.50 | 400 |
| 2017-03-20 | $8.96 | $8.96 | $8.85 | $8.85 | $8.85 | 211 |
| 2017-03-17 | $9.05 | $9.18 | $9.05 | $9.18 | $9.18 | 620 |
| 2017-03-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-03-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-03-14 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 2,000 |
| 2017-03-13 | $9.06 | $9.06 | $9.05 | $9.05 | $9.05 | 301 |
| 2017-03-10 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-03-09 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-03-08 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-03-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-03-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-03-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-03-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-03-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-28 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-27 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-24 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-23 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-22 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-21 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1 |
| 2017-02-16 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-15 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-13 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-10 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-09 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-08 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 24 |
| 2017-02-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-02-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1 |
| 2017-02-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-01-31 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-01-30 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-01-27 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-01-26 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1,000 |
| 2017-01-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-01-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-01-23 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-01-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-01-19 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-01-18 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-01-17 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-01-13 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-01-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 87 |
| 2017-01-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-01-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-01-09 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 25 |
| 2017-01-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 2,025 |
| 2017-01-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2017-01-04 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 21 |
| 2017-01-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-12-30 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2016-12-29 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 5,342 |
| 2016-12-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2016-12-27 | $8.33 | $8.90 | $8.20 | $8.84 | $8.84 | 8,683 |
| 2016-12-23 | $11.55 | $11.55 | $11.21 | $11.21 | $8.08 | 4,861 |
| 2016-12-22 | $11.20 | $11.20 | $11.20 | $11.20 | $8.07 | 100 |
| 2016-12-21 | $11.20 | $11.20 | $11.08 | $11.08 | $7.99 | 600 |
| 2016-12-20 | $9.25 | $11.10 | $9.25 | $10.01 | $7.22 | 2,283 |
| 2016-12-19 | $10.25 | $10.30 | $10.25 | $10.30 | $7.43 | 2,523 |
| 2016-12-16 | $10.85 | $11.30 | $10.50 | $10.85 | $7.82 | 10,500 |
| 2016-12-15 | $13.47 | $13.47 | $13.47 | $13.47 | $9.71 | 200 |
| 2016-12-14 | $13.46 | $13.46 | $13.46 | $13.46 | $9.70 | 0 |
| 2016-12-13 | $13.46 | $13.46 | $13.46 | $13.46 | $9.70 | 37 |
| 2016-12-12 | $13.46 | $13.46 | $13.46 | $13.46 | $9.70 | 219 |
| 2016-12-09 | $14.02 | $14.02 | $14.02 | $14.02 | $10.11 | 10 |
| 2016-12-08 | $14.02 | $14.02 | $14.02 | $14.02 | $10.11 | 244 |
| 2016-12-07 | $13.81 | $13.81 | $13.81 | $13.81 | $9.96 | 0 |
| 2016-12-06 | $13.81 | $13.81 | $13.81 | $13.81 | $9.96 | 0 |
| 2016-12-05 | $13.81 | $13.81 | $13.81 | $13.81 | $9.96 | 47 |
| 2016-12-02 | $13.81 | $13.81 | $13.81 | $13.81 | $9.96 | 0 |
| 2016-12-01 | $13.81 | $13.81 | $13.81 | $13.81 | $9.96 | 0 |
| 2016-11-30 | $13.81 | $13.81 | $13.81 | $13.81 | $9.96 | 200 |
| 2016-11-29 | $13.28 | $13.28 | $13.28 | $13.28 | $9.57 | 0 |
| 2016-11-28 | $13.28 | $13.28 | $13.28 | $13.28 | $9.57 | 347 |
| 2016-11-25 | $11.67 | $11.67 | $11.67 | $11.67 | $8.41 | 0 |
| 2016-11-23 | $11.67 | $11.67 | $11.67 | $11.67 | $8.41 | 0 |
| 2016-11-22 | $11.67 | $11.67 | $11.67 | $11.67 | $8.41 | 0 |
| 2016-11-21 | $11.67 | $11.67 | $11.67 | $11.67 | $8.41 | 0 |
| 2016-11-18 | $11.67 | $11.67 | $11.67 | $11.67 | $8.41 | 0 |
| 2016-11-17 | $11.67 | $11.67 | $11.67 | $11.67 | $8.41 | 0 |
| 2016-11-16 | $11.67 | $11.67 | $11.67 | $11.67 | $8.41 | 0 |
| 2016-11-15 | $11.67 | $11.67 | $11.67 | $11.67 | $8.41 | 445 |
| 2016-11-14 | $11.38 | $11.47 | $11.33 | $11.47 | $8.26 | 1,840 |
| 2016-11-11 | $11.95 | $12.34 | $11.95 | $12.34 | $8.90 | 325 |
| 2016-11-10 | $13.69 | $13.69 | $13.69 | $13.69 | $9.87 | 0 |
| 2016-11-09 | $13.69 | $13.69 | $13.69 | $13.69 | $9.87 | 100 |
| 2016-11-08 | $14.34 | $14.34 | $14.34 | $14.34 | $10.34 | 15 |
| 2016-11-07 | $14.34 | $14.34 | $14.34 | $14.34 | $10.34 | 0 |
| 2016-11-04 | $14.34 | $14.34 | $14.34 | $14.34 | $10.34 | 275 |
| 2016-11-03 | $14.33 | $14.33 | $14.33 | $14.33 | $10.33 | 0 |
| 2016-11-02 | $14.33 | $14.33 | $14.33 | $14.33 | $10.33 | 0 |
| 2016-11-01 | $14.33 | $14.33 | $14.33 | $14.33 | $10.33 | 0 |
| 2016-10-31 | $14.33 | $14.33 | $14.33 | $14.33 | $10.33 | 204 |
| 2016-10-28 | $14.39 | $14.39 | $14.39 | $14.39 | $10.37 | 0 |
| 2016-10-27 | $14.39 | $14.39 | $14.39 | $14.39 | $10.37 | 0 |
| 2016-10-26 | $14.39 | $14.39 | $14.39 | $14.39 | $10.37 | 0 |
| 2016-10-25 | $14.39 | $14.39 | $14.39 | $14.39 | $10.37 | 0 |
| 2016-10-24 | $14.39 | $14.39 | $14.39 | $14.39 | $10.37 | 0 |
| 2016-10-21 | $14.39 | $14.39 | $14.39 | $14.39 | $10.37 | 0 |
| 2016-10-20 | $14.39 | $14.39 | $14.39 | $14.39 | $10.37 | 0 |
| 2016-10-19 | $14.39 | $14.39 | $14.39 | $14.39 | $10.37 | 332 |
| 2016-10-18 | $14.04 | $14.04 | $14.04 | $14.04 | $10.12 | 0 |
| 2016-10-17 | $14.04 | $14.04 | $14.04 | $14.04 | $10.12 | 100 |
| 2016-10-14 | $14.05 | $14.05 | $14.05 | $14.05 | $10.13 | 0 |
| 2016-10-13 | $14.05 | $14.05 | $14.05 | $14.05 | $10.13 | 0 |
| 2016-10-12 | $14.05 | $14.05 | $14.05 | $14.05 | $10.13 | 0 |
| 2016-10-11 | $14.05 | $14.05 | $14.05 | $14.05 | $10.13 | 0 |
| 2016-10-10 | $14.05 | $14.05 | $14.05 | $14.05 | $10.13 | 0 |
| 2016-10-07 | $14.05 | $14.05 | $14.05 | $14.05 | $10.13 | 6 |
| 2016-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $10.13 | 0 |
| 2016-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $10.13 | 0 |
| 2016-10-04 | $14.05 | $14.05 | $14.05 | $14.05 | $10.13 | 0 |
| 2016-10-03 | $14.05 | $14.05 | $14.05 | $14.05 | $10.13 | 100 |
| 2016-09-30 | $14.02 | $14.33 | $14.02 | $14.33 | $10.33 | 290 |
| 2016-09-29 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-28 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-27 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 176 |
| 2016-09-26 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-23 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-22 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-21 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-20 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-19 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-16 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-15 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-14 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-13 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-12 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-09 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-08 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-07 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-06 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-02 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-09-01 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-08-31 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 148 |
| 2016-08-30 | $13.36 | $13.36 | $13.36 | $13.36 | $9.63 | 0 |
| 2016-08-29 | $13.15 | $13.36 | $13.15 | $13.36 | $9.63 | 597 |
| 2016-08-26 | $13.45 | $13.45 | $13.45 | $13.45 | $9.70 | 276 |
| 2016-08-25 | $13.76 | $13.76 | $13.76 | $13.76 | $9.92 | 0 |
| 2016-08-24 | $13.76 | $13.76 | $13.76 | $13.76 | $9.92 | 737 |
| 2016-08-23 | $13.21 | $13.21 | $13.21 | $13.21 | $9.52 | 100 |
| 2016-08-22 | $13.21 | $13.21 | $13.21 | $13.21 | $9.52 | 100 |
| 2016-08-19 | $13.41 | $13.41 | $13.41 | $13.41 | $9.67 | 0 |
| 2016-08-18 | $13.41 | $13.41 | $13.41 | $13.41 | $9.67 | 100 |
| 2016-08-17 | $13.25 | $13.25 | $13.25 | $13.25 | $9.55 | 0 |
| 2016-08-16 | $13.25 | $13.25 | $13.25 | $13.25 | $9.55 | 0 |
| 2016-08-15 | $13.25 | $13.25 | $13.25 | $13.25 | $9.55 | 0 |
| 2016-08-12 | $13.25 | $13.25 | $13.25 | $13.25 | $9.55 | 221 |
| 2016-08-11 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 0 |
| 2016-08-10 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 0 |
| 2016-08-09 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 0 |
| 2016-08-08 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 0 |
| 2016-08-05 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 221 |
| 2016-08-04 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 0 |
| 2016-08-03 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 200 |
| 2016-08-02 | $12.52 | $12.52 | $12.52 | $12.52 | $9.02 | 200 |
| 2016-08-01 | $12.44 | $12.44 | $12.44 | $12.44 | $8.97 | 200 |
| 2016-07-29 | $12.33 | $12.33 | $12.33 | $12.33 | $8.89 | 0 |
| 2016-07-28 | $12.35 | $12.35 | $12.33 | $12.33 | $8.89 | 200 |
| 2016-07-27 | $12.62 | $12.62 | $12.28 | $12.28 | $8.85 | 600 |
| 2016-07-26 | $12.37 | $12.37 | $12.37 | $12.37 | $8.92 | 200 |
| 2016-07-25 | $12.58 | $12.58 | $12.58 | $12.58 | $9.07 | 0 |
| 2016-07-22 | $12.58 | $12.58 | $12.58 | $12.58 | $9.07 | 220 |
| 2016-07-21 | $12.67 | $12.67 | $12.67 | $12.67 | $9.13 | 200 |
| 2016-07-20 | $12.76 | $12.84 | $12.76 | $12.84 | $9.26 | 1,670 |
| 2016-07-19 | $14.75 | $14.75 | $14.75 | $14.75 | $10.63 | 0 |
| 2016-07-18 | $14.75 | $14.75 | $14.75 | $14.75 | $10.63 | 0 |
| 2016-07-15 | $14.72 | $14.75 | $14.72 | $14.75 | $10.63 | 1,200 |
| 2016-07-14 | $14.54 | $14.54 | $14.54 | $14.54 | $10.48 | 22 |
| 2016-07-13 | $14.54 | $14.54 | $14.54 | $14.54 | $10.48 | 100 |
| 2016-07-12 | $14.80 | $14.80 | $14.44 | $14.44 | $10.41 | 730 |
| 2016-07-11 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-07-08 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-07-07 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-07-06 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-07-05 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-07-01 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-30 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-29 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-28 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-27 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-24 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-23 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 80 |
| 2016-06-22 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-21 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-20 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-17 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-16 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-15 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-14 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-13 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-10 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-09 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-08 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-07 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-06 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-03 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-02 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-06-01 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-05-31 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-05-27 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-05-26 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 5 |
| 2016-05-25 | $16.34 | $16.34 | $16.34 | $16.34 | $11.78 | 0 |
| 2016-05-24 | $16.12 | $16.34 | $16.12 | $16.34 | $11.78 | 200 |
| 2016-05-23 | $15.67 | $15.74 | $15.67 | $15.74 | $11.35 | 242 |
| 2016-05-20 | $14.63 | $14.63 | $14.56 | $14.56 | $10.50 | 200 |
| 2016-05-19 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2016-05-18 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 29 |
| 2016-05-17 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2016-05-16 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 200 |
| 2016-05-13 | $14.76 | $14.76 | $14.76 | $14.76 | $10.64 | 23 |
| 2016-05-12 | $14.75 | $14.81 | $14.75 | $14.76 | $10.64 | 300 |
| 2016-05-11 | $16.26 | $16.26 | $16.26 | $16.26 | $11.72 | 0 |
| 2016-05-10 | $16.26 | $16.26 | $16.26 | $16.26 | $11.72 | 0 |
| 2016-05-09 | $16.26 | $16.26 | $16.26 | $16.26 | $11.72 | 0 |
| 2016-05-06 | $16.26 | $16.26 | $16.26 | $16.26 | $11.72 | 0 |
| 2016-05-05 | $16.26 | $16.26 | $16.26 | $16.26 | $11.72 | 0 |
| 2016-05-04 | $16.26 | $16.26 | $16.26 | $16.26 | $11.72 | 0 |
| 2016-05-03 | $16.26 | $16.26 | $16.26 | $16.26 | $11.72 | 102 |
| 2016-05-02 | $16.41 | $16.41 | $16.41 | $16.41 | $11.83 | 102 |
| 2016-04-29 | $16.06 | $16.06 | $16.06 | $16.06 | $11.58 | 0 |
| 2016-04-28 | $16.06 | $16.06 | $16.06 | $16.06 | $11.58 | 0 |
| 2016-04-27 | $16.06 | $16.06 | $16.06 | $16.06 | $11.58 | 0 |
| 2016-04-26 | $16.06 | $16.06 | $16.06 | $16.06 | $11.58 | 0 |
| 2016-04-25 | $16.06 | $16.06 | $16.06 | $16.06 | $11.58 | 0 |
| 2016-04-22 | $16.06 | $16.06 | $16.06 | $16.06 | $11.58 | 0 |
| 2016-04-21 | $16.06 | $16.06 | $16.06 | $16.06 | $11.58 | 0 |
| 2016-04-20 | $16.06 | $16.06 | $16.06 | $16.06 | $11.58 | 200 |
| 2016-04-19 | $15.76 | $15.76 | $15.76 | $15.76 | $11.36 | 0 |
| 2016-04-18 | $15.76 | $15.76 | $15.76 | $15.76 | $11.36 | 0 |
| 2016-04-15 | $15.76 | $15.76 | $15.76 | $15.76 | $11.36 | 0 |
| 2016-04-14 | $15.76 | $15.76 | $15.76 | $15.76 | $11.36 | 858 |
| 2016-04-13 | $15.66 | $15.66 | $15.66 | $15.66 | $11.29 | 0 |
| 2016-04-12 | $15.74 | $15.74 | $15.66 | $15.66 | $11.29 | 850 |
| 2016-04-11 | $15.67 | $15.67 | $15.67 | $15.67 | $11.30 | 0 |
| 2016-04-08 | $15.67 | $15.67 | $15.67 | $15.67 | $11.30 | 0 |
| 2016-04-07 | $15.67 | $15.67 | $15.67 | $15.67 | $11.30 | 300 |
| 2016-04-06 | $15.67 | $15.67 | $15.63 | $15.63 | $11.27 | 400 |
| 2016-04-05 | $15.67 | $15.67 | $15.67 | $15.67 | $11.30 | 0 |
| 2016-04-04 | $15.80 | $15.80 | $15.67 | $15.67 | $11.30 | 600 |
| 2016-04-01 | $15.78 | $15.78 | $15.78 | $15.78 | $11.38 | 4,700 |
| 2016-03-31 | $15.26 | $15.26 | $15.26 | $15.26 | $11.00 | 0 |
| 2016-03-30 | $15.26 | $15.26 | $15.26 | $15.26 | $11.00 | 0 |
| 2016-03-29 | $15.26 | $15.26 | $15.26 | $15.26 | $11.00 | 0 |
| 2016-03-28 | $15.26 | $15.26 | $15.26 | $15.26 | $11.00 | 108 |
| 2016-03-24 | $15.26 | $15.26 | $15.26 | $15.26 | $11.00 | 1,112 |
| 2016-03-23 | $15.76 | $15.76 | $15.76 | $15.76 | $11.36 | 0 |
| 2016-03-22 | $15.76 | $15.76 | $15.76 | $15.76 | $11.36 | 0 |
| 2016-03-21 | $15.76 | $15.76 | $15.76 | $15.76 | $11.36 | 0 |
| 2016-03-18 | $15.76 | $15.76 | $15.76 | $15.76 | $11.36 | 0 |
| 2016-03-17 | $15.76 | $15.76 | $15.76 | $15.76 | $11.36 | 100 |
| 2016-03-16 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-03-15 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-03-14 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-03-11 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-03-10 | $15.55 | $15.56 | $15.55 | $15.56 | $11.22 | 1,300 |
| 2016-03-09 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-03-08 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-03-07 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-03-04 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-03-03 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 50 |
| 2016-03-02 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-03-01 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-02-29 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-02-26 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-02-25 | $15.56 | $15.56 | $15.56 | $15.56 | $11.22 | 0 |
| 2016-02-24 | $15.57 | $15.57 | $15.56 | $15.56 | $11.22 | 504 |
| 2016-02-23 | $15.54 | $15.54 | $15.54 | $15.54 | $11.20 | 0 |
| 2016-02-22 | $15.54 | $15.54 | $15.54 | $15.54 | $11.20 | 750 |
| 2016-02-19 | $15.60 | $15.60 | $15.60 | $15.60 | $11.25 | 0 |
| 2016-02-18 | $15.60 | $15.60 | $15.60 | $15.60 | $11.25 | 200 |
| 2016-02-17 | $15.50 | $15.50 | $15.50 | $15.50 | $11.17 | 162 |
| 2016-02-16 | $15.52 | $15.52 | $15.38 | $15.38 | $11.09 | 950 |
| 2016-02-12 | $15.26 | $15.26 | $15.23 | $15.23 | $10.98 | 1,800 |
| 2016-02-11 | $15.49 | $15.49 | $15.49 | $15.49 | $11.17 | 0 |
| 2016-02-10 | $15.59 | $15.59 | $15.38 | $15.49 | $11.17 | 3,645 |
| 2016-02-09 | $11.05 | $11.05 | $11.05 | $11.05 | $7.97 | 100 |
| 2016-02-08 | $11.05 | $11.10 | $11.05 | $11.10 | $8.00 | 200 |
| 2016-02-05 | $10.95 | $10.95 | $10.95 | $10.95 | $7.89 | 0 |
| 2016-02-04 | $10.95 | $10.95 | $10.95 | $10.95 | $7.89 | 149 |
| 2016-02-03 | $10.65 | $10.65 | $10.65 | $10.65 | $7.68 | 200 |
| 2016-02-02 | $10.65 | $10.65 | $10.65 | $10.65 | $7.68 | 70 |
| 2016-02-01 | $10.65 | $10.65 | $10.65 | $10.65 | $7.68 | 0 |
| 2016-01-29 | $10.65 | $10.65 | $10.65 | $10.65 | $7.68 | 0 |
| 2016-01-28 | $10.65 | $10.65 | $10.65 | $10.65 | $7.68 | 0 |
| 2016-01-27 | $10.65 | $10.65 | $10.65 | $10.65 | $7.68 | 0 |
| 2016-01-26 | $10.65 | $10.65 | $10.65 | $10.65 | $7.68 | 276 |
| 2016-01-25 | $10.09 | $10.09 | $10.09 | $10.09 | $7.27 | 0 |
| 2016-01-22 | $10.09 | $10.09 | $10.09 | $10.09 | $7.27 | 100 |
| 2016-01-21 | $9.50 | $9.50 | $9.50 | $9.50 | $6.85 | 0 |
| 2016-01-20 | $9.50 | $9.50 | $9.50 | $9.50 | $6.85 | 384 |
| 2016-01-19 | $10.19 | $10.19 | $10.19 | $10.19 | $7.35 | 100 |
| 2016-01-15 | $10.31 | $10.31 | $10.31 | $10.31 | $7.43 | 112 |
| 2016-01-14 | $9.69 | $9.69 | $9.69 | $9.69 | $6.99 | 12 |
| 2016-01-13 | $9.69 | $9.69 | $9.69 | $9.69 | $6.99 | 0 |
| 2016-01-12 | $9.69 | $9.69 | $9.69 | $9.69 | $6.99 | 0 |
| 2016-01-11 | $9.51 | $9.69 | $9.51 | $9.69 | $6.99 | 5,810 |
| 2016-01-08 | $11.30 | $11.30 | $11.30 | $11.30 | $8.15 | 0 |
| 2016-01-07 | $11.30 | $11.30 | $11.30 | $11.30 | $8.15 | 5 |
| 2016-01-06 | $11.30 | $11.30 | $11.30 | $11.30 | $8.15 | 0 |
| 2016-01-05 | $11.30 | $11.30 | $11.30 | $11.30 | $8.15 | 0 |
| 2016-01-04 | $11.30 | $11.30 | $11.30 | $11.30 | $8.15 | 0 |
| 2015-12-31 | $11.30 | $11.30 | $11.30 | $11.30 | $8.15 | 1,000 |
| 2015-12-30 | $11.38 | $11.38 | $11.30 | $11.30 | $8.15 | 1,000 |
| 2015-12-29 | $11.18 | $11.18 | $11.18 | $11.18 | $8.06 | 0 |
| 2015-12-28 | $11.18 | $11.18 | $11.18 | $11.18 | $8.06 | 60 |
| 2015-12-24 | $11.18 | $11.18 | $11.18 | $11.18 | $8.06 | 0 |
| 2015-12-23 | $11.18 | $11.18 | $11.18 | $11.18 | $8.06 | 0 |
| 2015-12-22 | $11.18 | $11.18 | $11.18 | $11.18 | $8.06 | 0 |
| 2015-12-21 | $11.18 | $11.18 | $11.18 | $11.18 | $8.06 | 552 |
| 2015-12-18 | $11.59 | $11.59 | $11.59 | $11.59 | $8.36 | 0 |
| 2015-12-17 | $11.59 | $11.59 | $11.59 | $11.59 | $8.36 | 0 |
| 2015-12-16 | $11.59 | $11.59 | $11.59 | $11.59 | $8.36 | 260 |
| 2015-12-15 | $11.10 | $11.10 | $11.10 | $11.10 | $8.00 | 0 |
| 2015-12-14 | $11.10 | $11.10 | $11.10 | $11.10 | $8.00 | 260 |
| 2015-12-11 | $11.69 | $11.69 | $11.69 | $11.69 | $8.43 | 0 |
| 2015-12-10 | $11.69 | $11.69 | $11.69 | $11.69 | $8.43 | 162 |
| 2015-12-09 | $11.82 | $11.82 | $11.82 | $11.82 | $8.52 | 100 |
| 2015-12-08 | $12.46 | $12.46 | $12.46 | $12.46 | $8.98 | 0 |
| 2015-12-07 | $12.46 | $12.46 | $12.46 | $12.46 | $8.98 | 191 |
| 2015-12-04 | $13.06 | $13.06 | $13.06 | $13.06 | $9.41 | 0 |
| 2015-12-03 | $13.06 | $13.06 | $13.06 | $13.06 | $9.41 | 750 |
| 2015-12-02 | $12.99 | $12.99 | $12.99 | $12.99 | $9.36 | 0 |
| 2015-12-01 | $12.99 | $12.99 | $12.99 | $12.99 | $9.36 | 100 |
| 2015-11-30 | $12.40 | $12.40 | $12.40 | $12.40 | $8.94 | 144 |
| 2015-11-27 | $11.92 | $11.92 | $11.92 | $11.92 | $8.59 | 0 |
| 2015-11-25 | $11.92 | $11.92 | $11.92 | $11.92 | $8.59 | 0 |
| 2015-11-24 | $11.92 | $11.92 | $11.92 | $11.92 | $8.59 | 0 |
| 2015-11-23 | $11.92 | $11.92 | $11.92 | $11.92 | $8.59 | 0 |
| 2015-11-20 | $11.92 | $11.92 | $11.92 | $11.92 | $8.59 | 88 |
| 2015-11-19 | $11.92 | $11.92 | $11.92 | $11.92 | $8.59 | 0 |
| 2015-11-18 | $11.92 | $11.92 | $11.92 | $11.92 | $8.59 | 0 |
| 2015-11-17 | $11.92 | $11.92 | $11.92 | $11.92 | $8.59 | 100 |
| 2015-11-16 | $11.46 | $11.46 | $11.46 | $11.46 | $8.26 | 0 |
| 2015-11-13 | $11.46 | $11.46 | $11.46 | $11.46 | $8.26 | 26 |
| 2015-11-12 | $11.46 | $11.46 | $11.46 | $11.46 | $8.26 | 0 |
| 2015-11-11 | $11.48 | $11.48 | $11.46 | $11.46 | $8.26 | 560 |
| 2015-11-10 | $11.25 | $11.26 | $11.25 | $11.26 | $8.12 | 260 |
| 2015-11-09 | $11.76 | $11.76 | $11.76 | $11.76 | $8.48 | 100 |
| 2015-11-06 | $12.22 | $12.22 | $12.22 | $12.22 | $8.81 | 0 |
| 2015-11-05 | $12.22 | $12.22 | $12.22 | $12.22 | $8.81 | 0 |
| 2015-11-04 | $12.22 | $12.22 | $12.22 | $12.22 | $8.81 | 26 |
| 2015-11-03 | $12.22 | $12.22 | $12.22 | $12.22 | $8.81 | 0 |
| 2015-11-02 | $12.22 | $12.22 | $12.22 | $12.22 | $8.81 | 0 |
| 2015-10-30 | $12.22 | $12.22 | $12.22 | $12.22 | $8.81 | 0 |
| 2015-10-29 | $12.22 | $12.22 | $12.22 | $12.22 | $8.81 | 0 |
| 2015-10-28 | $12.24 | $12.24 | $12.20 | $12.22 | $8.81 | 1,384 |
| 2015-10-27 | $12.40 | $12.44 | $12.22 | $12.22 | $8.81 | 2,300 |
| 2015-10-26 | $11.36 | $11.36 | $11.36 | $11.36 | $8.19 | 0 |
| 2015-10-23 | $11.36 | $11.36 | $11.36 | $11.36 | $8.19 | 0 |
| 2015-10-22 | $11.36 | $11.36 | $11.36 | $11.36 | $8.19 | 400 |
| 2015-10-21 | $11.98 | $11.98 | $11.98 | $11.98 | $8.64 | 0 |
| 2015-10-20 | $11.98 | $11.98 | $11.98 | $11.98 | $8.64 | 0 |
| 2015-10-19 | $11.98 | $11.98 | $11.98 | $11.98 | $8.64 | 44 |
| 2015-10-16 | $11.98 | $11.98 | $11.98 | $11.98 | $8.64 | 0 |
| 2015-10-15 | $11.98 | $11.98 | $11.98 | $11.98 | $8.64 | 44 |
| 2015-10-14 | $11.98 | $11.98 | $11.98 | $11.98 | $8.64 | 0 |
| 2015-10-13 | $11.98 | $11.98 | $11.98 | $11.98 | $8.64 | 500 |
| 2015-10-12 | $11.75 | $11.75 | $11.75 | $11.75 | $8.47 | 500 |
| 2015-10-09 | $11.91 | $11.91 | $11.85 | $11.85 | $8.54 | 500 |
| 2015-10-08 | $11.49 | $11.49 | $11.39 | $11.39 | $8.21 | 500 |
| 2015-10-07 | $10.94 | $10.94 | $10.92 | $10.92 | $7.87 | 200 |
| 2015-10-06 | $10.95 | $10.95 | $10.95 | $10.95 | $7.89 | 408 |
| 2015-10-05 | $10.76 | $10.76 | $10.76 | $10.76 | $7.76 | 0 |
| 2015-10-02 | $10.76 | $10.76 | $10.76 | $10.76 | $7.76 | 0 |
| 2015-10-01 | $10.76 | $10.76 | $10.76 | $10.76 | $7.76 | 0 |
| 2015-09-30 | $10.76 | $10.76 | $10.76 | $10.76 | $7.76 | 300 |
| 2015-09-29 | $10.50 | $10.50 | $10.46 | $10.46 | $7.54 | 208 |
| 2015-09-28 | $10.79 | $10.79 | $10.78 | $10.78 | $7.77 | 300 |
| 2015-09-25 | $11.15 | $11.15 | $11.05 | $11.05 | $7.97 | 1,200 |
| 2015-09-24 | $11.38 | $11.38 | $11.38 | $11.38 | $8.20 | 50 |
| 2015-09-23 | $11.38 | $11.38 | $11.38 | $11.38 | $8.20 | 100 |
| 2015-09-22 | $12.33 | $12.33 | $12.33 | $12.33 | $8.89 | 0 |
| 2015-09-21 | $12.33 | $12.33 | $12.33 | $12.33 | $8.89 | 0 |
| 2015-09-18 | $12.33 | $12.33 | $12.33 | $12.33 | $8.89 | 173 |
| 2015-09-17 | $12.07 | $12.07 | $12.07 | $12.07 | $8.70 | 0 |
| 2015-09-16 | $12.07 | $12.07 | $12.07 | $12.07 | $8.70 | 0 |
| 2015-09-15 | $12.07 | $12.07 | $12.07 | $12.07 | $8.70 | 68 |
| 2015-09-14 | $12.07 | $12.07 | $12.07 | $12.07 | $8.70 | 0 |
| 2015-09-11 | $12.07 | $12.07 | $12.07 | $12.07 | $8.70 | 105 |
| 2015-09-10 | $12.39 | $12.39 | $12.39 | $12.39 | $8.93 | 0 |
| 2015-09-09 | $12.39 | $12.39 | $12.39 | $12.39 | $8.93 | 0 |
| 2015-09-08 | $12.39 | $12.39 | $12.39 | $12.39 | $8.93 | 0 |
| 2015-09-04 | $12.39 | $12.39 | $12.39 | $12.39 | $8.93 | 0 |
| 2015-09-03 | $12.39 | $12.39 | $12.39 | $12.39 | $8.93 | 150 |
| 2015-09-02 | $12.03 | $12.03 | $12.03 | $12.03 | $8.67 | 100 |
| 2015-09-01 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 0 |
| 2015-08-31 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 5 |
| 2015-08-28 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 0 |
| 2015-08-27 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 0 |
| 2015-08-26 | $12.47 | $12.47 | $12.47 | $12.47 | $8.99 | 52 |
OPERA SOFTWARE ASA (OPESY) News Headlines
Recent OPERA SOFTWARE ASA (OPESY) News
Similar Companies to OPERA SOFTWARE ASA (OPESY) 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 | -- | -- | -- |