Owens Realty Mortgage Inc (ORM) Exchange: NYSE
Data as of Oct. 10, 2025
$21.75 ($0.00) 0.00%
Owens Realty Mortgage Inc - Daily Information
Click for more stock information on Owens Realty Mortgage Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $21.75 |
| Previous Close | $21.75 |
| High | $21.75 |
| Low | $21.75 |
| Adjusted Open | $21.75 |
| Previous Adjusted Close | $21.75 |
| Adjusted High | $21.75 |
| Adjusted Low | $21.75 |
About Owens Realty Mortgage Inc (ORM)
DELISTED - Owens Realty Mortgage, Inc., a real estate investment trust, focuses on the origination, investment, and management of commercial real estate loans primarily in the Western United States. The company invests in first, second, and third mortgage and deed of trust loans; wraparound and participating mortgage and deed of trust loans; construction mortgage and deed of trust loans on real property; and loans on leasehold interest mortgages and deeds of trust. Its loans are secured by mortgages or deeds of trust on unimproved, improved, income-producing, and non-income-producing real properties, such as condominium projects, apartment complexes, shopping centers, office buildings, and other commercial or industrial properties. As of December 31, 2014, the company held investments in 34 loans secured by liens on title and leasehold interests in real property in Northern California, Southern California, Arizona, Hawaii, Oregon, and Washington. The company qualifies as a real estate investment trust for federal income tax purposes. It generally would not be subject to federal corporate income taxes if it distributes at least 90% of its taxable income to its stockholders. Owens Financial Group, Inc. serves as the manager of Owens Realty Mortgage, Inc. The company was founded in 1983 and is headquartered in Walnut Creek, California.
Invest in Owens Realty Mortgage Inc (ORM)
Historical Stock Data for Owens Realty Mortgage Inc (ORM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2019-04-01 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2019-03-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2019-03-28 | $21.49 | $21.75 | $20.87 | $21.75 | $21.75 | 80,501 |
| 2019-03-27 | $21.69 | $21.81 | $21.53 | $21.54 | $21.54 | 100,055 |
| 2019-03-26 | $21.45 | $21.83 | $21.45 | $21.76 | $21.76 | 34,233 |
| 2019-03-25 | $20.74 | $21.63 | $20.74 | $21.50 | $21.50 | 67,693 |
| 2019-03-22 | $20.81 | $21.03 | $20.72 | $20.82 | $20.82 | 24,218 |
| 2019-03-21 | $21.15 | $21.30 | $21.00 | $21.03 | $20.79 | 62,728 |
| 2019-03-20 | $20.76 | $21.18 | $20.76 | $21.03 | $20.79 | 26,438 |
| 2019-03-19 | $21.21 | $21.26 | $21.00 | $21.01 | $20.77 | 23,669 |
| 2019-03-18 | $21.05 | $21.34 | $21.05 | $21.31 | $21.07 | 12,116 |
| 2019-03-15 | $20.97 | $21.20 | $20.91 | $21.03 | $20.79 | 23,936 |
| 2019-03-14 | $21.27 | $21.37 | $20.94 | $20.94 | $20.70 | 30,291 |
| 2019-03-13 | $21.95 | $21.95 | $20.49 | $21.28 | $21.04 | 22,974 |
| 2019-03-12 | $22.08 | $22.21 | $21.99 | $22.06 | $21.81 | 25,459 |
| 2019-03-11 | $22.14 | $22.66 | $22.03 | $22.20 | $21.95 | 20,843 |
| 2019-03-08 | $21.98 | $22.13 | $21.83 | $21.91 | $21.66 | 11,700 |
| 2019-03-07 | $21.93 | $22.10 | $21.79 | $21.97 | $21.72 | 29,836 |
| 2019-03-06 | $22.32 | $22.34 | $21.84 | $22.00 | $21.75 | 54,533 |
| 2019-03-05 | $22.66 | $22.69 | $22.29 | $22.31 | $22.06 | 28,749 |
| 2019-03-04 | $22.69 | $22.80 | $22.63 | $22.75 | $22.49 | 38,499 |
| 2019-03-01 | $22.90 | $22.93 | $22.73 | $22.75 | $22.49 | 39,189 |
| 2019-02-28 | $22.35 | $22.95 | $22.29 | $22.91 | $22.65 | 109,593 |
| 2019-02-27 | $22.49 | $22.50 | $22.21 | $22.49 | $22.23 | 48,775 |
| 2019-02-26 | $22.28 | $22.50 | $22.28 | $22.48 | $22.22 | 26,067 |
| 2019-02-25 | $22.42 | $22.56 | $22.27 | $22.40 | $22.14 | 60,796 |
| 2019-02-22 | $22.35 | $22.50 | $22.10 | $22.48 | $22.22 | 287,861 |
| 2019-02-21 | $21.91 | $22.46 | $21.91 | $22.45 | $22.19 | 58,369 |
| 2019-02-20 | $22.43 | $22.53 | $21.93 | $22.03 | $21.78 | 84,038 |
| 2019-02-19 | $22.61 | $22.68 | $22.48 | $22.57 | $22.31 | 20,292 |
| 2019-02-15 | $22.19 | $22.65 | $22.19 | $22.61 | $22.35 | 19,029 |
| 2019-02-14 | $22.50 | $22.75 | $22.31 | $22.64 | $22.38 | 57,081 |
| 2019-02-13 | $22.47 | $22.50 | $22.30 | $22.49 | $22.23 | 16,007 |
| 2019-02-12 | $22.11 | $22.40 | $22.10 | $22.34 | $22.09 | 9,513 |
| 2019-02-11 | $21.89 | $22.25 | $21.89 | $22.14 | $21.89 | 37,748 |
| 2019-02-08 | $21.61 | $22.01 | $21.61 | $21.74 | $21.49 | 31,382 |
| 2019-02-07 | $21.89 | $21.96 | $21.65 | $21.83 | $21.58 | 14,413 |
| 2019-02-06 | $22.02 | $22.02 | $21.80 | $21.90 | $21.65 | 7,921 |
| 2019-02-05 | $22.00 | $22.04 | $21.80 | $21.91 | $21.66 | 20,646 |
| 2019-02-04 | $22.00 | $22.00 | $21.31 | $21.95 | $21.70 | 43,743 |
| 2019-02-01 | $21.78 | $21.90 | $21.71 | $21.75 | $21.50 | 15,065 |
| 2019-01-31 | $21.73 | $22.00 | $21.52 | $21.68 | $21.43 | 14,412 |
| 2019-01-30 | $20.99 | $21.34 | $20.99 | $21.34 | $21.10 | 10,092 |
| 2019-01-29 | $20.99 | $21.16 | $20.95 | $21.10 | $20.86 | 16,830 |
| 2019-01-28 | $20.60 | $21.00 | $20.60 | $21.00 | $20.76 | 39,680 |
| 2019-01-25 | $20.59 | $20.95 | $20.49 | $20.75 | $20.51 | 12,372 |
| 2019-01-24 | $20.50 | $20.65 | $20.50 | $20.64 | $20.40 | 17,518 |
| 2019-01-23 | $20.54 | $20.55 | $20.30 | $20.53 | $20.30 | 28,421 |
| 2019-01-22 | $20.19 | $20.55 | $20.19 | $20.43 | $20.20 | 12,609 |
| 2019-01-18 | $20.50 | $20.70 | $20.34 | $20.52 | $20.29 | 38,647 |
| 2019-01-17 | $20.29 | $20.50 | $20.29 | $20.45 | $20.22 | 45,625 |
| 2019-01-16 | $20.38 | $20.50 | $20.29 | $20.49 | $20.26 | 21,372 |
| 2019-01-15 | $20.22 | $20.57 | $20.22 | $20.41 | $20.18 | 17,055 |
| 2019-01-14 | $20.04 | $20.20 | $19.95 | $20.15 | $19.92 | 16,652 |
| 2019-01-11 | $20.13 | $20.20 | $20.06 | $20.19 | $19.96 | 10,422 |
| 2019-01-10 | $19.91 | $20.12 | $19.80 | $20.12 | $19.89 | 1,247 |
| 2019-01-09 | $19.76 | $20.12 | $19.76 | $20.10 | $19.87 | 12,839 |
| 2019-01-08 | $19.78 | $20.15 | $19.70 | $19.90 | $19.67 | 17,984 |
| 2019-01-07 | $19.25 | $19.62 | $19.25 | $19.60 | $19.38 | 43,884 |
| 2019-01-04 | $19.06 | $19.50 | $19.06 | $19.45 | $19.23 | 7,431 |
| 2019-01-03 | $19.05 | $19.28 | $19.05 | $19.18 | $18.96 | 3,699 |
| 2019-01-02 | $18.69 | $19.39 | $18.59 | $19.05 | $18.83 | 18,422 |
| 2018-12-31 | $18.85 | $18.87 | $18.78 | $18.79 | $18.58 | 8,385 |
| 2018-12-28 | $18.93 | $19.14 | $18.79 | $18.90 | $18.68 | 2,747 |
| 2018-12-27 | $18.93 | $19.11 | $18.58 | $18.85 | $18.44 | 6,015 |
| 2018-12-26 | $18.14 | $19.13 | $18.11 | $19.08 | $18.67 | 11,607 |
| 2018-12-24 | $18.65 | $18.65 | $18.03 | $18.36 | $17.96 | 37,721 |
| 2018-12-21 | $18.83 | $19.17 | $18.49 | $18.85 | $18.44 | 8,646 |
| 2018-12-20 | $19.65 | $19.65 | $18.68 | $18.99 | $18.58 | 6,451 |
| 2018-12-19 | $19.37 | $19.99 | $19.26 | $19.52 | $19.10 | 41,660 |
| 2018-12-18 | $19.05 | $20.08 | $19.01 | $19.59 | $19.16 | 43,875 |
| 2018-12-17 | $20.39 | $20.39 | $19.05 | $19.05 | $18.64 | 60,240 |
| 2018-12-14 | $20.73 | $20.75 | $20.24 | $20.24 | $19.80 | 15,899 |
| 2018-12-13 | $20.40 | $20.65 | $20.38 | $20.65 | $20.20 | 30,870 |
| 2018-12-12 | $20.36 | $20.56 | $20.05 | $20.28 | $19.84 | 64,791 |
| 2018-12-11 | $20.37 | $20.65 | $20.36 | $20.45 | $20.01 | 46,832 |
| 2018-12-10 | $20.24 | $20.75 | $20.24 | $20.39 | $19.95 | 23,676 |
| 2018-12-07 | $20.16 | $20.44 | $20.04 | $20.33 | $19.89 | 57,386 |
| 2018-12-06 | $19.92 | $20.12 | $19.84 | $20.07 | $19.63 | 41,653 |
| 2018-12-04 | $20.51 | $20.59 | $20.08 | $20.19 | $19.75 | 37,155 |
| 2018-12-03 | $20.09 | $20.45 | $20.00 | $20.45 | $20.01 | 128,720 |
| 2018-11-30 | $19.51 | $20.09 | $19.51 | $20.07 | $19.63 | 57,457 |
| 2018-11-29 | $19.65 | $20.00 | $19.65 | $19.95 | $19.52 | 15,091 |
| 2018-11-28 | $19.93 | $20.05 | $19.80 | $19.80 | $19.37 | 158,459 |
| 2018-11-27 | $19.80 | $20.00 | $19.80 | $19.97 | $19.54 | 48,320 |
| 2018-11-26 | $19.74 | $19.99 | $19.73 | $19.86 | $19.43 | 24,630 |
| 2018-11-23 | $19.57 | $19.79 | $19.53 | $19.79 | $19.36 | 13,370 |
| 2018-11-21 | $19.05 | $19.65 | $19.05 | $19.57 | $19.14 | 73,664 |
| 2018-11-20 | $19.13 | $19.55 | $19.09 | $19.45 | $19.03 | 27,406 |
| 2018-11-19 | $18.81 | $19.52 | $18.81 | $19.20 | $18.78 | 47,612 |
| 2018-11-16 | $19.62 | $19.75 | $19.27 | $19.27 | $18.85 | 20,494 |
| 2018-11-15 | $19.43 | $19.63 | $19.25 | $19.58 | $19.15 | 64,075 |
| 2018-11-14 | $19.05 | $20.00 | $18.25 | $19.51 | $19.09 | 73,213 |
| 2018-11-13 | $20.10 | $20.10 | $19.68 | $19.79 | $19.36 | 88,801 |
| 2018-11-12 | $20.11 | $20.40 | $19.85 | $20.05 | $19.61 | 105,234 |
| 2018-11-09 | $19.20 | $20.32 | $19.20 | $19.97 | $19.54 | 264,486 |
| 2018-11-08 | $18.70 | $19.83 | $18.25 | $19.43 | $19.01 | 563,716 |
| 2018-11-07 | $14.97 | $15.01 | $14.87 | $14.96 | $14.63 | 16,951 |
| 2018-11-06 | $15.08 | $15.15 | $15.00 | $15.00 | $14.67 | 2,824 |
| 2018-11-05 | $15.19 | $15.19 | $14.95 | $14.95 | $14.62 | 9,293 |
| 2018-11-02 | $15.35 | $15.48 | $15.10 | $15.10 | $14.77 | 6,238 |
| 2018-11-01 | $15.39 | $15.65 | $15.32 | $15.39 | $15.06 | 11,834 |
| 2018-10-31 | $15.14 | $15.39 | $15.08 | $15.30 | $14.97 | 21,689 |
| 2018-10-30 | $15.25 | $15.38 | $15.05 | $15.05 | $14.72 | 14,153 |
| 2018-10-29 | $15.25 | $15.38 | $15.25 | $15.34 | $15.01 | 6,559 |
| 2018-10-26 | $15.42 | $15.50 | $15.30 | $15.30 | $14.97 | 15,220 |
| 2018-10-25 | $15.57 | $15.58 | $15.41 | $15.41 | $15.07 | 3,311 |
| 2018-10-24 | $15.46 | $15.55 | $15.46 | $15.47 | $15.13 | 5,931 |
| 2018-10-23 | $15.62 | $15.62 | $15.31 | $15.46 | $15.12 | 18,969 |
| 2018-10-22 | $15.75 | $15.78 | $15.58 | $15.60 | $15.26 | 11,843 |
| 2018-10-19 | $15.70 | $15.78 | $15.51 | $15.64 | $15.30 | 16,409 |
| 2018-10-18 | $15.78 | $15.78 | $15.60 | $15.60 | $15.26 | 5,958 |
| 2018-10-17 | $15.80 | $15.80 | $15.66 | $15.70 | $15.36 | 14,737 |
| 2018-10-16 | $15.93 | $15.93 | $15.75 | $15.79 | $15.45 | 3,602 |
| 2018-10-15 | $15.70 | $15.85 | $15.54 | $15.75 | $15.41 | 10,967 |
| 2018-10-12 | $15.58 | $15.78 | $15.58 | $15.71 | $15.37 | 8,191 |
| 2018-10-11 | $15.73 | $15.75 | $15.46 | $15.60 | $15.26 | 13,134 |
| 2018-10-10 | $16.10 | $16.14 | $15.75 | $15.81 | $15.47 | 11,667 |
| 2018-10-09 | $15.96 | $16.10 | $15.95 | $16.02 | $15.67 | 14,263 |
| 2018-10-08 | $15.97 | $16.12 | $15.97 | $16.03 | $15.68 | 14,858 |
| 2018-10-05 | $16.25 | $16.25 | $16.06 | $16.13 | $15.78 | 6,298 |
| 2018-10-04 | $16.79 | $16.81 | $16.00 | $16.15 | $15.80 | 17,380 |
| 2018-10-03 | $16.65 | $16.74 | $16.55 | $16.67 | $16.31 | 10,934 |
| 2018-10-02 | $16.41 | $16.71 | $16.41 | $16.50 | $16.14 | 31,786 |
| 2018-10-01 | $16.93 | $16.93 | $16.60 | $16.72 | $16.36 | 18,834 |
| 2018-09-28 | $17.00 | $17.00 | $16.89 | $16.89 | $16.52 | 1,551 |
| 2018-09-27 | $16.72 | $17.00 | $16.71 | $16.86 | $16.49 | 14,857 |
| 2018-09-26 | $16.52 | $16.97 | $16.52 | $16.85 | $16.29 | 12,178 |
| 2018-09-25 | $16.28 | $16.93 | $16.28 | $16.67 | $16.12 | 13,916 |
| 2018-09-24 | $17.70 | $17.70 | $16.77 | $16.92 | $16.36 | 20,728 |
| 2018-09-21 | $16.35 | $17.75 | $16.35 | $17.75 | $17.16 | 18,700 |
| 2018-09-20 | $16.35 | $16.59 | $16.35 | $16.53 | $15.98 | 14,711 |
| 2018-09-19 | $16.53 | $16.58 | $16.40 | $16.44 | $15.89 | 12,821 |
| 2018-09-18 | $16.53 | $16.56 | $16.45 | $16.45 | $15.90 | 5,337 |
| 2018-09-17 | $16.55 | $16.65 | $16.38 | $16.51 | $15.96 | 7,540 |
| 2018-09-14 | $16.75 | $16.75 | $16.52 | $16.52 | $15.97 | 10,207 |
| 2018-09-13 | $16.95 | $17.11 | $16.69 | $16.69 | $16.14 | 12,716 |
| 2018-09-12 | $16.72 | $16.96 | $16.51 | $16.87 | $16.31 | 22,044 |
| 2018-09-11 | $16.82 | $16.87 | $16.59 | $16.59 | $16.04 | 13,732 |
| 2018-09-10 | $16.66 | $16.97 | $16.45 | $16.83 | $16.27 | 19,846 |
| 2018-09-07 | $16.58 | $16.78 | $16.51 | $16.51 | $15.96 | 9,421 |
| 2018-09-06 | $16.64 | $16.70 | $16.45 | $16.49 | $15.94 | 38,104 |
| 2018-09-05 | $16.90 | $16.99 | $16.53 | $16.53 | $15.98 | 13,136 |
| 2018-09-04 | $16.60 | $16.89 | $16.56 | $16.79 | $16.23 | 12,817 |
| 2018-08-31 | $16.75 | $16.78 | $16.50 | $16.50 | $15.95 | 9,852 |
| 2018-08-30 | $16.50 | $16.63 | $16.50 | $16.59 | $16.04 | 5,646 |
| 2018-08-29 | $16.27 | $16.72 | $16.13 | $16.62 | $16.07 | 28,302 |
| 2018-08-28 | $16.80 | $16.89 | $16.51 | $16.51 | $15.96 | 8,995 |
| 2018-08-27 | $17.20 | $17.20 | $16.88 | $16.88 | $16.32 | 9,606 |
| 2018-08-24 | $17.01 | $17.18 | $17.01 | $17.14 | $16.57 | 5,680 |
| 2018-08-23 | $17.00 | $17.27 | $17.00 | $17.12 | $16.55 | 14,110 |
| 2018-08-22 | $17.11 | $17.32 | $17.11 | $17.12 | $16.55 | 12,023 |
| 2018-08-21 | $17.31 | $17.52 | $17.28 | $17.29 | $16.72 | 7,876 |
| 2018-08-20 | $17.44 | $17.80 | $17.39 | $17.39 | $16.81 | 11,557 |
| 2018-08-17 | $17.30 | $17.74 | $17.30 | $17.64 | $17.05 | 10,924 |
| 2018-08-16 | $17.50 | $17.68 | $17.49 | $17.49 | $16.91 | 27,550 |
| 2018-08-15 | $17.27 | $17.49 | $17.27 | $17.44 | $16.86 | 14,451 |
| 2018-08-14 | $17.11 | $17.40 | $17.11 | $17.24 | $16.67 | 13,569 |
| 2018-08-13 | $17.00 | $17.30 | $17.00 | $17.23 | $16.66 | 18,582 |
| 2018-08-10 | $16.96 | $17.29 | $16.95 | $17.17 | $16.60 | 15,842 |
| 2018-08-09 | $15.90 | $17.04 | $15.90 | $16.99 | $16.43 | 18,087 |
| 2018-08-08 | $16.47 | $16.80 | $16.28 | $16.28 | $15.74 | 33,525 |
| 2018-08-07 | $16.64 | $16.84 | $16.63 | $16.65 | $16.10 | 10,176 |
| 2018-08-06 | $16.86 | $16.86 | $16.63 | $16.64 | $16.09 | 17,566 |
| 2018-08-03 | $16.66 | $17.07 | $16.65 | $16.69 | $16.14 | 10,833 |
| 2018-08-02 | $16.75 | $16.95 | $16.74 | $16.80 | $16.24 | 22,643 |
| 2018-08-01 | $16.70 | $16.86 | $16.62 | $16.73 | $16.17 | 12,803 |
| 2018-07-31 | $16.71 | $16.89 | $16.68 | $16.68 | $16.13 | 10,463 |
| 2018-07-30 | $16.58 | $16.93 | $16.58 | $16.69 | $16.14 | 9,997 |
| 2018-07-27 | $16.69 | $16.95 | $16.66 | $16.69 | $16.14 | 20,977 |
| 2018-07-26 | $16.80 | $16.82 | $16.51 | $16.63 | $16.08 | 17,014 |
| 2018-07-25 | $16.65 | $16.91 | $16.65 | $16.79 | $16.23 | 13,493 |
| 2018-07-24 | $16.80 | $16.91 | $16.66 | $16.83 | $16.27 | 28,233 |
| 2018-07-23 | $16.77 | $16.96 | $16.74 | $16.91 | $16.35 | 21,147 |
| 2018-07-20 | $16.99 | $17.30 | $16.88 | $16.89 | $16.33 | 25,284 |
| 2018-07-19 | $16.90 | $17.30 | $16.90 | $17.11 | $16.54 | 60,164 |
| 2018-07-18 | $16.90 | $16.90 | $16.72 | $16.76 | $16.20 | 56,377 |
| 2018-07-17 | $16.49 | $16.88 | $16.49 | $16.79 | $16.23 | 33,554 |
| 2018-07-16 | $16.81 | $16.90 | $16.75 | $16.75 | $16.19 | 64,868 |
| 2018-07-13 | $16.76 | $16.80 | $16.70 | $16.75 | $16.19 | 25,084 |
| 2018-07-12 | $16.80 | $16.80 | $16.63 | $16.65 | $16.10 | 31,478 |
| 2018-07-11 | $16.62 | $16.80 | $16.62 | $16.64 | $16.09 | 14,296 |
| 2018-07-10 | $16.73 | $16.94 | $16.55 | $16.81 | $16.25 | 37,117 |
| 2018-07-09 | $16.89 | $16.89 | $16.55 | $16.55 | $16.00 | 18,586 |
| 2018-07-06 | $16.05 | $16.86 | $16.05 | $16.74 | $16.18 | 18,780 |
| 2018-07-05 | $16.84 | $16.87 | $16.63 | $16.65 | $16.10 | 13,149 |
| 2018-07-03 | $16.83 | $16.90 | $16.73 | $16.83 | $16.27 | 22,634 |
| 2018-07-02 | $16.62 | $16.77 | $16.56 | $16.64 | $16.09 | 32,017 |
| 2018-06-29 | $16.87 | $16.87 | $16.65 | $16.68 | $16.13 | 13,298 |
| 2018-06-28 | $16.98 | $17.02 | $16.69 | $16.89 | $16.33 | 37,597 |
| 2018-06-27 | $17.25 | $17.61 | $17.03 | $17.18 | $16.41 | 86,142 |
| 2018-06-26 | $17.12 | $17.25 | $17.02 | $17.21 | $16.44 | 23,891 |
| 2018-06-25 | $17.39 | $17.39 | $16.70 | $17.22 | $16.45 | 77,329 |
| 2018-06-22 | $17.33 | $17.49 | $16.90 | $16.90 | $16.15 | 881,899 |
| 2018-06-21 | $17.18 | $17.50 | $17.18 | $17.27 | $16.50 | 55,323 |
| 2018-06-20 | $16.77 | $17.32 | $16.67 | $17.10 | $16.34 | 70,309 |
| 2018-06-19 | $16.73 | $16.92 | $16.68 | $16.76 | $16.01 | 43,874 |
| 2018-06-18 | $16.75 | $16.96 | $16.74 | $16.80 | $16.05 | 55,017 |
| 2018-06-15 | $16.90 | $17.17 | $16.73 | $16.87 | $16.12 | 62,121 |
| 2018-06-14 | $17.11 | $17.11 | $16.87 | $17.02 | $16.26 | 28,653 |
| 2018-06-13 | $16.80 | $17.07 | $16.72 | $17.00 | $16.24 | 26,447 |
| 2018-06-12 | $16.76 | $16.86 | $16.52 | $16.86 | $16.11 | 21,246 |
| 2018-06-11 | $16.55 | $17.07 | $16.50 | $16.95 | $16.20 | 33,388 |
| 2018-06-08 | $16.60 | $16.89 | $16.50 | $16.50 | $15.77 | 19,983 |
| 2018-06-07 | $16.48 | $16.80 | $16.43 | $16.74 | $15.99 | 19,333 |
| 2018-06-06 | $16.64 | $16.74 | $16.49 | $16.51 | $15.77 | 58,003 |
| 2018-06-05 | $16.60 | $16.70 | $16.55 | $16.66 | $15.92 | 20,732 |
| 2018-06-04 | $17.05 | $17.12 | $16.68 | $16.69 | $15.95 | 23,457 |
| 2018-06-01 | $17.00 | $17.05 | $16.85 | $17.05 | $16.29 | 40,029 |
| 2018-05-31 | $16.90 | $17.21 | $16.81 | $16.81 | $16.06 | 48,185 |
| 2018-05-30 | $16.60 | $16.93 | $16.48 | $16.81 | $16.06 | 47,731 |
| 2018-05-29 | $16.47 | $16.54 | $16.30 | $16.52 | $15.78 | 34,690 |
| 2018-05-25 | $16.30 | $16.30 | $16.19 | $16.30 | $15.57 | 9,627 |
| 2018-05-24 | $15.97 | $16.39 | $15.95 | $16.30 | $15.57 | 25,196 |
| 2018-05-23 | $16.04 | $16.25 | $15.90 | $16.15 | $15.43 | 19,706 |
| 2018-05-22 | $16.07 | $16.10 | $15.96 | $16.00 | $15.29 | 18,067 |
| 2018-05-21 | $16.06 | $16.19 | $15.93 | $16.12 | $15.40 | 21,861 |
| 2018-05-18 | $16.02 | $16.14 | $15.87 | $16.06 | $15.34 | 29,453 |
| 2018-05-17 | $15.84 | $16.02 | $15.84 | $16.00 | $15.29 | 17,215 |
| 2018-05-16 | $15.86 | $16.02 | $15.81 | $16.02 | $15.31 | 18,475 |
| 2018-05-15 | $15.72 | $15.85 | $15.70 | $15.77 | $15.07 | 15,104 |
| 2018-05-14 | $15.66 | $15.72 | $15.56 | $15.61 | $14.91 | 18,632 |
| 2018-05-11 | $15.65 | $15.78 | $15.65 | $15.72 | $15.02 | 8,658 |
| 2018-05-10 | $15.78 | $16.10 | $15.58 | $15.67 | $14.97 | 25,979 |
| 2018-05-09 | $15.82 | $16.23 | $15.82 | $15.98 | $15.27 | 29,310 |
| 2018-05-08 | $15.88 | $16.00 | $15.82 | $15.98 | $15.27 | 19,266 |
| 2018-05-07 | $15.90 | $15.99 | $15.76 | $15.99 | $15.28 | 54,386 |
| 2018-05-04 | $15.67 | $15.87 | $15.64 | $15.87 | $15.16 | 15,424 |
| 2018-05-03 | $15.60 | $15.69 | $15.57 | $15.69 | $14.99 | 10,812 |
| 2018-05-02 | $15.64 | $15.71 | $15.53 | $15.61 | $14.91 | 12,712 |
| 2018-05-01 | $15.65 | $15.65 | $15.38 | $15.58 | $14.89 | 16,664 |
| 2018-04-30 | $15.34 | $15.58 | $15.34 | $15.51 | $14.82 | 18,920 |
| 2018-04-27 | $15.36 | $15.57 | $15.36 | $15.36 | $14.68 | 10,134 |
| 2018-04-26 | $15.37 | $15.47 | $15.37 | $15.40 | $14.71 | 13,081 |
| 2018-04-25 | $15.14 | $15.39 | $15.14 | $15.33 | $14.65 | 16,964 |
| 2018-04-24 | $15.25 | $15.36 | $15.13 | $15.24 | $14.56 | 23,818 |
| 2018-04-23 | $15.25 | $15.36 | $15.21 | $15.21 | $14.53 | 11,205 |
| 2018-04-20 | $15.40 | $15.55 | $15.32 | $15.36 | $14.68 | 17,892 |
| 2018-04-19 | $15.42 | $15.53 | $15.37 | $15.45 | $14.76 | 16,849 |
| 2018-04-18 | $15.36 | $15.61 | $15.36 | $15.46 | $14.77 | 19,335 |
| 2018-04-17 | $15.22 | $15.42 | $15.21 | $15.30 | $14.62 | 12,847 |
| 2018-04-16 | $15.09 | $15.20 | $15.01 | $15.14 | $14.47 | 12,750 |
| 2018-04-13 | $15.15 | $15.15 | $14.97 | $15.03 | $14.36 | 13,759 |
| 2018-04-12 | $15.15 | $15.18 | $15.04 | $15.07 | $14.40 | 11,130 |
| 2018-04-11 | $14.87 | $15.22 | $14.87 | $15.07 | $14.40 | 18,136 |
| 2018-04-10 | $14.80 | $15.19 | $14.80 | $15.06 | $14.39 | 29,926 |
| 2018-04-09 | $14.63 | $14.98 | $14.62 | $14.83 | $14.17 | 20,341 |
| 2018-04-06 | $14.64 | $14.83 | $14.61 | $14.63 | $13.98 | 24,146 |
| 2018-04-05 | $14.71 | $14.84 | $14.63 | $14.65 | $14.00 | 24,941 |
| 2018-04-04 | $14.62 | $14.74 | $14.55 | $14.62 | $13.97 | 9,489 |
| 2018-04-03 | $14.89 | $14.89 | $14.58 | $14.58 | $13.93 | 22,889 |
| 2018-04-02 | $14.87 | $14.91 | $14.59 | $14.80 | $14.14 | 44,425 |
| 2018-03-29 | $14.05 | $14.61 | $14.00 | $14.58 | $13.93 | 66,799 |
| 2018-03-28 | $13.77 | $14.24 | $13.77 | $13.94 | $13.32 | 40,091 |
| 2018-03-27 | $14.20 | $14.39 | $14.16 | $14.23 | $13.44 | 33,967 |
| 2018-03-26 | $14.58 | $14.58 | $14.12 | $14.21 | $13.42 | 36,417 |
| 2018-03-23 | $14.80 | $14.88 | $14.62 | $14.63 | $13.82 | 26,505 |
| 2018-03-22 | $14.93 | $15.00 | $14.86 | $14.90 | $14.07 | 26,235 |
| 2018-03-21 | $14.78 | $14.99 | $14.69 | $14.98 | $14.15 | 25,912 |
| 2018-03-20 | $14.70 | $14.94 | $14.64 | $14.67 | $13.86 | 15,050 |
| 2018-03-19 | $14.66 | $14.89 | $14.51 | $14.80 | $13.98 | 18,255 |
| 2018-03-16 | $14.60 | $14.77 | $14.53 | $14.77 | $13.95 | 29,777 |
| 2018-03-15 | $14.49 | $14.64 | $14.33 | $14.58 | $13.77 | 16,377 |
| 2018-03-14 | $14.16 | $14.56 | $14.04 | $14.49 | $13.69 | 53,955 |
| 2018-03-13 | $14.29 | $14.44 | $14.15 | $14.16 | $13.38 | 9,813 |
| 2018-03-12 | $14.37 | $14.54 | $14.20 | $14.30 | $13.51 | 28,680 |
| 2018-03-09 | $14.25 | $14.33 | $13.96 | $14.29 | $13.50 | 25,332 |
| 2018-03-08 | $14.17 | $14.27 | $14.04 | $14.17 | $13.39 | 15,025 |
| 2018-03-07 | $14.03 | $14.24 | $14.03 | $14.12 | $13.34 | 12,998 |
| 2018-03-06 | $14.00 | $14.21 | $14.00 | $14.00 | $13.22 | 33,379 |
| 2018-03-05 | $14.15 | $14.35 | $14.15 | $14.27 | $13.48 | 23,885 |
| 2018-03-02 | $14.03 | $14.31 | $14.00 | $14.20 | $13.41 | 24,835 |
| 2018-03-01 | $14.17 | $14.26 | $14.09 | $14.17 | $13.39 | 30,311 |
| 2018-02-28 | $14.17 | $14.20 | $14.10 | $14.15 | $13.37 | 26,388 |
| 2018-02-27 | $14.18 | $14.25 | $14.12 | $14.25 | $13.46 | 16,018 |
| 2018-02-26 | $14.20 | $14.27 | $14.16 | $14.25 | $13.46 | 23,336 |
| 2018-02-23 | $14.28 | $14.28 | $13.98 | $14.17 | $13.39 | 22,186 |
| 2018-02-22 | $14.17 | $14.34 | $14.13 | $14.19 | $13.40 | 9,820 |
| 2018-02-21 | $14.35 | $14.41 | $14.10 | $14.14 | $13.36 | 13,810 |
| 2018-02-20 | $14.21 | $14.27 | $14.11 | $14.16 | $13.38 | 22,935 |
| 2018-02-16 | $14.23 | $14.73 | $14.22 | $14.33 | $13.54 | 16,334 |
| 2018-02-15 | $14.30 | $14.33 | $14.13 | $14.33 | $13.54 | 26,648 |
| 2018-02-14 | $14.06 | $14.16 | $14.05 | $14.10 | $13.32 | 28,115 |
| 2018-02-13 | $14.05 | $14.21 | $14.04 | $14.19 | $13.40 | 7,436 |
| 2018-02-12 | $14.06 | $14.12 | $13.99 | $14.12 | $13.34 | 24,275 |
| 2018-02-09 | $14.33 | $14.63 | $13.91 | $14.05 | $13.27 | 38,465 |
| 2018-02-08 | $14.05 | $14.13 | $13.98 | $14.05 | $13.27 | 21,405 |
| 2018-02-07 | $13.90 | $14.11 | $13.83 | $14.00 | $13.22 | 27,398 |
| 2018-02-06 | $13.90 | $14.20 | $13.71 | $13.88 | $13.11 | 45,223 |
| 2018-02-05 | $14.04 | $14.29 | $13.87 | $14.06 | $13.28 | 39,897 |
| 2018-02-02 | $14.34 | $14.34 | $14.04 | $14.15 | $13.37 | 45,394 |
| 2018-02-01 | $14.20 | $14.36 | $14.06 | $14.35 | $13.56 | 43,483 |
| 2018-01-31 | $14.35 | $14.43 | $14.16 | $14.25 | $13.46 | 22,559 |
| 2018-01-30 | $14.24 | $14.42 | $14.16 | $14.42 | $13.62 | 12,397 |
| 2018-01-29 | $14.48 | $14.48 | $14.21 | $14.36 | $13.56 | 28,896 |
| 2018-01-26 | $14.75 | $14.75 | $14.56 | $14.67 | $13.86 | 28,959 |
| 2018-01-25 | $14.51 | $14.86 | $14.50 | $14.69 | $13.88 | 22,872 |
| 2018-01-24 | $14.61 | $14.61 | $14.37 | $14.46 | $13.66 | 32,505 |
| 2018-01-23 | $14.39 | $14.63 | $14.33 | $14.50 | $13.70 | 30,071 |
| 2018-01-22 | $14.16 | $14.32 | $14.15 | $14.29 | $13.50 | 11,818 |
| 2018-01-19 | $13.95 | $14.25 | $13.95 | $14.25 | $13.46 | 13,018 |
| 2018-01-18 | $13.91 | $14.18 | $13.91 | $14.01 | $13.23 | 29,709 |
| 2018-01-17 | $14.11 | $14.30 | $13.91 | $14.02 | $13.24 | 85,786 |
| 2018-01-16 | $14.20 | $14.58 | $14.03 | $14.15 | $13.37 | 62,819 |
| 2018-01-12 | $14.25 | $14.54 | $14.25 | $14.27 | $13.48 | 20,548 |
| 2018-01-11 | $14.28 | $14.60 | $14.28 | $14.40 | $13.60 | 19,448 |
| 2018-01-10 | $14.77 | $14.77 | $14.00 | $14.37 | $13.57 | 64,937 |
| 2018-01-09 | $15.18 | $15.25 | $14.72 | $14.80 | $13.98 | 30,664 |
| 2018-01-08 | $15.33 | $15.33 | $15.08 | $15.20 | $14.36 | 17,378 |
| 2018-01-05 | $15.44 | $15.67 | $15.23 | $15.24 | $14.40 | 21,709 |
| 2018-01-04 | $15.01 | $15.65 | $15.01 | $15.50 | $14.64 | 61,861 |
| 2018-01-03 | $15.38 | $15.53 | $15.07 | $15.15 | $14.31 | 42,794 |
| 2018-01-02 | $16.10 | $16.13 | $15.29 | $15.32 | $14.47 | 48,479 |
| 2017-12-29 | $16.00 | $16.18 | $16.00 | $16.01 | $15.12 | 14,642 |
| 2017-12-28 | $16.00 | $16.16 | $16.00 | $16.09 | $15.20 | 7,105 |
| 2017-12-27 | $16.26 | $16.37 | $16.01 | $16.20 | $15.21 | 20,239 |
| 2017-12-26 | $15.91 | $16.19 | $15.91 | $16.00 | $15.02 | 32,399 |
| 2017-12-22 | $16.06 | $16.30 | $15.90 | $16.00 | $15.02 | 13,171 |
| 2017-12-21 | $16.00 | $16.21 | $15.90 | $16.07 | $15.09 | 33,575 |
| 2017-12-20 | $16.05 | $16.15 | $16.00 | $16.01 | $15.03 | 10,332 |
| 2017-12-19 | $16.62 | $16.65 | $15.95 | $15.95 | $14.97 | 17,604 |
| 2017-12-18 | $16.50 | $17.00 | $16.50 | $16.70 | $15.68 | 38,699 |
| 2017-12-15 | $15.85 | $16.70 | $15.85 | $16.68 | $15.66 | 60,920 |
| 2017-12-14 | $16.11 | $16.47 | $15.99 | $15.99 | $15.01 | 11,343 |
| 2017-12-13 | $16.04 | $16.25 | $15.42 | $16.00 | $15.02 | 44,153 |
| 2017-12-12 | $15.75 | $16.24 | $15.73 | $16.09 | $15.11 | 13,002 |
| 2017-12-11 | $15.60 | $15.91 | $15.60 | $15.63 | $14.67 | 26,119 |
| 2017-12-08 | $15.91 | $16.00 | $15.71 | $15.71 | $14.75 | 15,079 |
| 2017-12-07 | $15.95 | $16.21 | $15.75 | $16.08 | $15.10 | 20,903 |
| 2017-12-06 | $16.08 | $16.26 | $15.85 | $15.86 | $14.89 | 54,780 |
| 2017-12-05 | $15.82 | $16.16 | $15.82 | $16.00 | $15.02 | 28,673 |
| 2017-12-04 | $16.11 | $16.21 | $15.60 | $15.90 | $14.93 | 14,684 |
| 2017-12-01 | $16.34 | $16.35 | $16.00 | $16.11 | $15.12 | 14,682 |
| 2017-11-30 | $15.77 | $16.39 | $15.77 | $16.20 | $15.21 | 25,032 |
| 2017-11-29 | $15.93 | $16.57 | $15.93 | $16.49 | $15.48 | 20,565 |
| 2017-11-28 | $16.20 | $16.20 | $15.26 | $16.13 | $15.14 | 14,581 |
| 2017-11-27 | $16.17 | $16.28 | $16.00 | $16.28 | $15.28 | 5,993 |
| 2017-11-24 | $16.23 | $16.41 | $16.23 | $16.32 | $15.32 | 9,499 |
| 2017-11-22 | $16.30 | $16.64 | $16.10 | $16.24 | $15.25 | 12,304 |
| 2017-11-21 | $16.49 | $16.58 | $16.39 | $16.50 | $15.49 | 21,850 |
| 2017-11-20 | $16.49 | $16.49 | $16.29 | $16.44 | $15.43 | 10,002 |
| 2017-11-17 | $16.37 | $16.55 | $16.37 | $16.40 | $15.40 | 50,329 |
| 2017-11-16 | $16.48 | $16.54 | $16.33 | $16.47 | $15.46 | 25,389 |
| 2017-11-15 | $16.60 | $16.67 | $16.31 | $16.35 | $15.35 | 24,981 |
| 2017-11-14 | $16.66 | $16.70 | $16.55 | $16.70 | $15.68 | 27,938 |
| 2017-11-13 | $16.69 | $16.87 | $16.69 | $16.80 | $15.77 | 7,979 |
| 2017-11-10 | $17.02 | $17.06 | $16.62 | $16.62 | $15.60 | 16,645 |
| 2017-11-09 | $17.02 | $17.06 | $16.90 | $16.96 | $15.92 | 25,634 |
| 2017-11-08 | $17.40 | $17.40 | $17.02 | $17.02 | $15.98 | 15,022 |
| 2017-11-07 | $17.67 | $17.67 | $17.42 | $17.50 | $16.43 | 21,865 |
| 2017-11-06 | $17.66 | $17.70 | $17.62 | $17.67 | $16.59 | 5,432 |
| 2017-11-03 | $17.62 | $17.82 | $17.59 | $17.70 | $16.62 | 10,541 |
| 2017-11-02 | $17.71 | $17.89 | $17.71 | $17.82 | $16.73 | 10,164 |
| 2017-11-01 | $17.91 | $17.98 | $17.80 | $17.84 | $16.75 | 21,874 |
| 2017-10-31 | $17.69 | $18.02 | $17.68 | $17.96 | $16.86 | 19,766 |
| 2017-10-30 | $17.97 | $17.97 | $17.57 | $17.78 | $16.69 | 13,034 |
| 2017-10-27 | $17.86 | $18.08 | $17.86 | $17.97 | $16.87 | 22,904 |
| 2017-10-26 | $18.00 | $18.00 | $17.83 | $17.95 | $16.85 | 8,293 |
| 2017-10-25 | $17.81 | $17.94 | $17.79 | $17.92 | $16.82 | 7,726 |
| 2017-10-24 | $17.84 | $17.93 | $17.76 | $17.85 | $16.76 | 5,189 |
| 2017-10-23 | $18.08 | $18.08 | $17.49 | $17.84 | $16.75 | 26,744 |
| 2017-10-20 | $18.32 | $18.32 | $18.00 | $18.06 | $16.95 | 14,742 |
| 2017-10-19 | $18.16 | $18.25 | $18.11 | $18.23 | $17.11 | 3,379 |
| 2017-10-18 | $18.30 | $18.45 | $18.25 | $18.30 | $17.18 | 7,785 |
| 2017-10-17 | $18.45 | $18.45 | $18.27 | $18.34 | $17.22 | 8,538 |
| 2017-10-16 | $18.45 | $18.45 | $18.26 | $18.44 | $17.31 | 13,981 |
| 2017-10-13 | $18.50 | $18.50 | $18.28 | $18.36 | $17.24 | 10,482 |
| 2017-10-12 | $18.58 | $18.58 | $18.43 | $18.43 | $17.30 | 6,315 |
| 2017-10-11 | $18.44 | $18.69 | $18.44 | $18.49 | $17.36 | 9,554 |
| 2017-10-10 | $18.37 | $18.72 | $18.37 | $18.50 | $17.37 | 21,191 |
| 2017-10-09 | $18.36 | $18.50 | $18.35 | $18.42 | $17.29 | 12,009 |
| 2017-10-06 | $18.35 | $18.47 | $18.26 | $18.47 | $17.34 | 15,849 |
| 2017-10-05 | $18.45 | $18.45 | $18.22 | $18.45 | $17.32 | 4,757 |
| 2017-10-04 | $18.45 | $18.45 | $18.27 | $18.35 | $17.23 | 15,946 |
| 2017-10-03 | $18.44 | $18.50 | $18.27 | $18.29 | $17.17 | 11,649 |
| 2017-10-02 | $18.30 | $18.45 | $18.21 | $18.40 | $17.27 | 17,066 |
| 2017-09-29 | $18.25 | $18.34 | $18.10 | $18.21 | $17.10 | 44,204 |
| 2017-09-28 | $18.50 | $18.50 | $18.26 | $18.40 | $17.27 | 19,437 |
| 2017-09-27 | $18.14 | $18.54 | $18.09 | $18.50 | $17.27 | 24,081 |
| 2017-09-26 | $18.00 | $18.04 | $17.85 | $18.04 | $16.84 | 19,624 |
| 2017-09-25 | $18.00 | $18.17 | $17.85 | $17.97 | $16.78 | 56,119 |
| 2017-09-22 | $17.80 | $18.00 | $17.80 | $17.98 | $16.79 | 24,620 |
| 2017-09-21 | $17.61 | $17.80 | $17.59 | $17.77 | $16.59 | 17,442 |
| 2017-09-20 | $17.69 | $17.75 | $17.65 | $17.72 | $16.55 | 24,133 |
| 2017-09-19 | $17.65 | $17.65 | $17.54 | $17.61 | $16.44 | 43,306 |
| 2017-09-18 | $17.15 | $17.59 | $17.15 | $17.54 | $16.38 | 44,188 |
| 2017-09-15 | $17.56 | $17.68 | $17.41 | $17.55 | $16.39 | 50,039 |
| 2017-09-14 | $17.50 | $17.50 | $17.38 | $17.48 | $16.32 | 6,192 |
| 2017-09-13 | $17.21 | $17.46 | $16.88 | $17.44 | $16.28 | 20,091 |
| 2017-09-12 | $17.34 | $17.44 | $17.28 | $17.31 | $16.16 | 14,909 |
| 2017-09-11 | $17.36 | $17.44 | $17.27 | $17.34 | $16.19 | 33,828 |
| 2017-09-08 | $17.30 | $17.39 | $17.25 | $17.34 | $16.19 | 4,708 |
| 2017-09-07 | $17.36 | $17.43 | $17.25 | $17.37 | $16.22 | 83,752 |
| 2017-09-06 | $17.20 | $17.37 | $17.20 | $17.36 | $16.21 | 11,768 |
| 2017-09-05 | $17.20 | $17.36 | $17.20 | $17.20 | $16.06 | 11,000 |
| 2017-09-01 | $17.40 | $17.40 | $17.16 | $17.29 | $16.14 | 13,001 |
| 2017-08-31 | $17.30 | $17.40 | $17.30 | $17.35 | $16.20 | 14,286 |
| 2017-08-30 | $17.32 | $17.32 | $17.14 | $17.25 | $16.11 | 15,149 |
| 2017-08-29 | $17.20 | $17.35 | $17.20 | $17.29 | $16.14 | 14,652 |
| 2017-08-28 | $17.40 | $17.40 | $17.22 | $17.26 | $16.12 | 11,411 |
| 2017-08-25 | $17.40 | $17.40 | $17.25 | $17.36 | $16.21 | 13,307 |
| 2017-08-24 | $17.40 | $17.42 | $17.33 | $17.42 | $16.27 | 8,982 |
| 2017-08-23 | $17.25 | $17.30 | $17.20 | $17.25 | $16.11 | 33,874 |
| 2017-08-22 | $17.43 | $17.44 | $17.25 | $17.30 | $16.15 | 10,211 |
| 2017-08-21 | $17.44 | $17.44 | $17.29 | $17.34 | $16.19 | 11,630 |
| 2017-08-18 | $17.00 | $17.49 | $17.00 | $17.38 | $16.23 | 23,378 |
| 2017-08-17 | $17.20 | $17.20 | $17.03 | $17.05 | $15.92 | 27,138 |
| 2017-08-16 | $17.40 | $17.42 | $17.17 | $17.19 | $16.05 | 20,895 |
| 2017-08-15 | $17.39 | $17.50 | $17.29 | $17.36 | $16.21 | 13,370 |
| 2017-08-14 | $17.35 | $17.50 | $17.35 | $17.47 | $16.31 | 17,730 |
| 2017-08-11 | $17.35 | $17.35 | $17.20 | $17.25 | $16.11 | 21,303 |
| 2017-08-10 | $16.82 | $17.43 | $16.75 | $17.23 | $16.09 | 65,678 |
| 2017-08-09 | $16.90 | $17.11 | $16.61 | $16.74 | $15.63 | 27,968 |
| 2017-08-08 | $17.01 | $17.20 | $17.01 | $17.08 | $15.95 | 2,606 |
| 2017-08-07 | $16.92 | $17.08 | $16.90 | $17.06 | $15.93 | 11,739 |
| 2017-08-04 | $17.00 | $17.10 | $16.96 | $17.00 | $15.87 | 32,172 |
| 2017-08-03 | $17.15 | $17.18 | $17.10 | $17.11 | $15.98 | 11,357 |
| 2017-08-02 | $17.31 | $17.31 | $17.22 | $17.24 | $16.10 | 21,742 |
| 2017-08-01 | $17.29 | $17.47 | $17.15 | $17.35 | $16.20 | 40,653 |
| 2017-07-31 | $17.25 | $17.49 | $17.25 | $17.29 | $16.14 | 47,977 |
| 2017-07-28 | $17.07 | $17.40 | $17.06 | $17.29 | $16.14 | 49,566 |
| 2017-07-27 | $17.01 | $17.11 | $17.01 | $17.06 | $15.93 | 8,975 |
| 2017-07-26 | $16.91 | $17.05 | $16.91 | $17.00 | $15.87 | 2,045 |
| 2017-07-25 | $16.96 | $17.05 | $16.89 | $16.90 | $15.78 | 11,784 |
| 2017-07-24 | $16.95 | $17.06 | $16.80 | $16.80 | $15.69 | 11,562 |
| 2017-07-21 | $17.15 | $17.15 | $16.91 | $16.97 | $15.85 | 14,196 |
| 2017-07-20 | $16.93 | $17.11 | $16.90 | $16.99 | $15.86 | 12,354 |
| 2017-07-19 | $16.93 | $17.08 | $16.88 | $17.04 | $15.91 | 7,192 |
| 2017-07-18 | $17.00 | $17.11 | $16.67 | $16.87 | $15.75 | 30,349 |
| 2017-07-17 | $17.12 | $17.25 | $16.89 | $16.99 | $15.86 | 13,920 |
| 2017-07-14 | $17.23 | $17.26 | $16.98 | $17.08 | $15.95 | 40,219 |
| 2017-07-13 | $17.12 | $17.26 | $17.03 | $17.25 | $16.11 | 12,213 |
| 2017-07-12 | $16.92 | $17.13 | $16.92 | $17.10 | $15.97 | 14,666 |
| 2017-07-11 | $16.85 | $17.09 | $16.75 | $16.92 | $15.80 | 21,393 |
| 2017-07-10 | $16.87 | $17.00 | $16.80 | $16.80 | $15.69 | 8,700 |
| 2017-07-07 | $16.99 | $17.10 | $16.82 | $16.96 | $15.84 | 20,647 |
| 2017-07-06 | $16.86 | $16.99 | $16.85 | $16.93 | $15.81 | 13,623 |
| 2017-07-05 | $17.04 | $17.04 | $16.85 | $16.91 | $15.79 | 6,417 |
| 2017-07-03 | $17.01 | $17.10 | $16.98 | $17.08 | $15.95 | 9,771 |
| 2017-06-30 | $16.97 | $17.06 | $16.80 | $16.96 | $15.84 | 19,844 |
| 2017-06-29 | $17.05 | $17.08 | $16.60 | $16.88 | $15.76 | 18,199 |
| 2017-06-28 | $16.92 | $17.10 | $16.62 | $17.01 | $15.88 | 21,709 |
| 2017-06-27 | $16.90 | $17.08 | $16.83 | $16.93 | $15.72 | 15,399 |
| 2017-06-26 | $16.95 | $16.97 | $16.72 | $16.80 | $15.59 | 10,044 |
| 2017-06-23 | $16.56 | $16.95 | $16.56 | $16.94 | $15.72 | 27,016 |
| 2017-06-22 | $16.30 | $16.53 | $16.17 | $16.53 | $15.34 | 34,996 |
| 2017-06-21 | $16.64 | $16.68 | $16.25 | $16.30 | $15.13 | 27,770 |
| 2017-06-20 | $17.12 | $17.12 | $16.51 | $16.52 | $15.33 | 26,578 |
| 2017-06-19 | $17.26 | $17.26 | $17.00 | $17.10 | $15.87 | 9,405 |
| 2017-06-16 | $16.50 | $17.26 | $16.50 | $17.17 | $15.94 | 52,103 |
| 2017-06-15 | $17.14 | $17.20 | $16.96 | $17.10 | $15.87 | 10,363 |
| 2017-06-14 | $16.75 | $17.25 | $16.75 | $17.19 | $15.96 | 20,211 |
| 2017-06-13 | $16.86 | $16.94 | $16.68 | $16.89 | $15.68 | 7,761 |
| 2017-06-12 | $17.19 | $17.37 | $16.64 | $16.89 | $15.68 | 56,028 |
| 2017-06-09 | $16.71 | $17.21 | $16.71 | $17.19 | $15.96 | 25,133 |
| 2017-06-08 | $16.60 | $16.91 | $16.60 | $16.80 | $15.59 | 7,234 |
| 2017-06-07 | $16.70 | $16.70 | $16.65 | $16.69 | $15.49 | 6,212 |
| 2017-06-06 | $16.94 | $16.94 | $16.71 | $16.73 | $15.53 | 6,469 |
| 2017-06-05 | $16.93 | $17.14 | $16.93 | $17.01 | $15.79 | 10,307 |
| 2017-06-02 | $16.79 | $17.05 | $16.79 | $17.02 | $15.80 | 36,844 |
| 2017-06-01 | $16.29 | $16.55 | $16.29 | $16.45 | $15.27 | 25,571 |
| 2017-05-31 | $16.36 | $16.50 | $16.20 | $16.38 | $15.20 | 14,597 |
| 2017-05-30 | $16.68 | $16.68 | $16.40 | $16.41 | $15.23 | 13,275 |
| 2017-05-26 | $16.75 | $16.81 | $16.61 | $16.66 | $15.46 | 21,854 |
| 2017-05-25 | $16.69 | $16.77 | $16.59 | $16.67 | $15.47 | 8,681 |
| 2017-05-24 | $16.35 | $16.89 | $16.35 | $16.64 | $15.45 | 23,429 |
| 2017-05-23 | $16.24 | $16.40 | $16.12 | $16.36 | $15.19 | 28,409 |
| 2017-05-22 | $16.16 | $16.29 | $16.08 | $16.17 | $15.01 | 15,374 |
| 2017-05-19 | $16.70 | $16.70 | $15.92 | $16.15 | $14.99 | 17,454 |
| 2017-05-18 | $16.20 | $16.40 | $16.02 | $16.08 | $14.93 | 7,821 |
| 2017-05-17 | $16.30 | $16.47 | $16.20 | $16.23 | $15.07 | 25,794 |
| 2017-05-16 | $16.55 | $16.64 | $16.35 | $16.50 | $15.32 | 10,889 |
| 2017-05-15 | $16.76 | $16.76 | $16.50 | $16.64 | $15.45 | 15,145 |
| 2017-05-12 | $16.90 | $17.04 | $16.80 | $16.81 | $15.60 | 16,435 |
| 2017-05-11 | $17.30 | $17.30 | $17.00 | $17.00 | $15.78 | 6,051 |
| 2017-05-10 | $17.50 | $17.60 | $17.29 | $17.31 | $16.07 | 19,286 |
| 2017-05-09 | $17.54 | $17.60 | $17.36 | $17.60 | $16.34 | 18,074 |
| 2017-05-08 | $17.78 | $17.78 | $17.09 | $17.50 | $16.24 | 30,725 |
| 2017-05-05 | $17.78 | $17.80 | $17.56 | $17.78 | $16.50 | 16,409 |
| 2017-05-04 | $17.78 | $17.79 | $17.69 | $17.76 | $16.49 | 11,219 |
| 2017-05-03 | $18.20 | $18.20 | $17.70 | $17.76 | $16.49 | 28,971 |
| 2017-05-02 | $18.10 | $18.24 | $18.09 | $18.11 | $16.81 | 22,153 |
| 2017-05-01 | $18.20 | $18.24 | $17.95 | $18.05 | $16.76 | 8,206 |
| 2017-04-28 | $18.42 | $18.52 | $18.13 | $18.16 | $16.86 | 14,228 |
| 2017-04-27 | $18.63 | $18.65 | $18.26 | $18.41 | $17.09 | 22,185 |
| 2017-04-26 | $18.28 | $18.71 | $18.28 | $18.59 | $17.26 | 36,811 |
| 2017-04-25 | $17.65 | $18.25 | $17.65 | $18.15 | $16.85 | 87,211 |
| 2017-04-24 | $17.41 | $18.10 | $17.41 | $18.05 | $16.76 | 48,889 |
| 2017-04-21 | $17.66 | $18.06 | $17.56 | $17.96 | $16.67 | 67,087 |
| 2017-04-20 | $17.66 | $17.70 | $17.57 | $17.64 | $16.37 | 10,632 |
| 2017-04-19 | $17.63 | $17.69 | $16.83 | $17.59 | $16.33 | 26,113 |
| 2017-04-18 | $17.60 | $17.80 | $17.58 | $17.69 | $16.42 | 16,556 |
| 2017-04-17 | $17.59 | $17.75 | $17.55 | $17.65 | $16.38 | 8,086 |
| 2017-04-13 | $17.59 | $17.59 | $17.49 | $17.52 | $16.26 | 8,220 |
| 2017-04-12 | $17.72 | $17.72 | $17.54 | $17.54 | $16.28 | 4,115 |
| 2017-04-11 | $17.69 | $17.78 | $17.59 | $17.75 | $16.48 | 14,177 |
| 2017-04-10 | $17.78 | $17.78 | $17.69 | $17.72 | $16.45 | 5,754 |
| 2017-04-07 | $17.65 | $17.85 | $17.65 | $17.78 | $16.50 | 7,529 |
| 2017-04-06 | $17.55 | $17.70 | $17.43 | $17.67 | $16.40 | 13,585 |
| 2017-04-05 | $17.68 | $17.77 | $17.47 | $17.49 | $16.24 | 15,580 |
| 2017-04-04 | $17.80 | $17.80 | $17.52 | $17.63 | $16.37 | 16,277 |
| 2017-04-03 | $17.82 | $17.92 | $17.73 | $17.83 | $16.55 | 9,751 |
| 2017-03-31 | $17.42 | $17.83 | $17.34 | $17.80 | $16.52 | 33,835 |
| 2017-03-30 | $17.39 | $17.44 | $17.37 | $17.44 | $16.19 | 15,768 |
| 2017-03-29 | $17.32 | $17.44 | $17.24 | $17.39 | $16.14 | 10,218 |
| 2017-03-28 | $17.37 | $17.41 | $17.27 | $17.39 | $16.07 | 7,025 |
| 2017-03-27 | $17.23 | $17.56 | $17.18 | $17.40 | $16.08 | 6,518 |
| 2017-03-24 | $17.25 | $17.47 | $17.25 | $17.32 | $16.00 | 7,271 |
| 2017-03-23 | $16.94 | $17.25 | $16.94 | $17.24 | $15.93 | 4,058 |
| 2017-03-22 | $16.80 | $17.47 | $16.80 | $16.91 | $15.63 | 32,332 |
| 2017-03-21 | $17.00 | $17.13 | $16.92 | $16.95 | $15.66 | 14,940 |
| 2017-03-20 | $17.30 | $17.36 | $16.98 | $17.07 | $15.77 | 14,378 |
| 2017-03-17 | $17.54 | $17.62 | $17.09 | $17.34 | $16.02 | 31,526 |
| 2017-03-16 | $16.66 | $17.68 | $16.66 | $17.65 | $16.31 | 29,952 |
| 2017-03-15 | $16.42 | $16.70 | $16.22 | $16.68 | $15.41 | 15,506 |
| 2017-03-14 | $16.40 | $16.42 | $16.11 | $16.37 | $15.13 | 12,492 |
| 2017-03-13 | $16.25 | $16.54 | $16.25 | $16.49 | $15.24 | 13,519 |
| 2017-03-10 | $16.35 | $16.35 | $15.97 | $16.25 | $15.02 | 27,335 |
| 2017-03-09 | $16.30 | $16.66 | $16.17 | $16.26 | $15.02 | 31,102 |
| 2017-03-08 | $16.66 | $16.66 | $16.13 | $16.22 | $14.99 | 21,620 |
| 2017-03-07 | $16.73 | $16.73 | $16.51 | $16.58 | $15.32 | 13,738 |
| 2017-03-06 | $16.82 | $16.82 | $16.62 | $16.74 | $15.47 | 11,899 |
| 2017-03-03 | $16.75 | $16.77 | $16.52 | $16.74 | $15.47 | 17,787 |
| 2017-03-02 | $16.89 | $16.89 | $16.61 | $16.75 | $15.48 | 15,168 |
| 2017-03-01 | $16.72 | $17.00 | $16.62 | $16.86 | $15.58 | 19,786 |
| 2017-02-28 | $16.52 | $16.83 | $16.51 | $16.70 | $15.43 | 32,071 |
| 2017-02-27 | $16.51 | $16.61 | $16.40 | $16.54 | $15.28 | 23,756 |
| 2017-02-24 | $16.66 | $16.72 | $16.50 | $16.58 | $15.32 | 15,720 |
| 2017-02-23 | $16.87 | $16.93 | $16.64 | $16.66 | $15.39 | 11,709 |
| 2017-02-22 | $16.90 | $17.00 | $16.76 | $16.78 | $15.50 | 13,759 |
| 2017-02-21 | $16.87 | $17.03 | $16.70 | $16.86 | $15.58 | 28,328 |
| 2017-02-17 | $16.89 | $17.02 | $16.80 | $16.86 | $15.58 | 48,819 |
| 2017-02-16 | $16.81 | $17.10 | $16.81 | $16.92 | $15.63 | 7,691 |
| 2017-02-15 | $16.78 | $16.92 | $16.69 | $16.84 | $15.56 | 13,040 |
| 2017-02-14 | $16.85 | $16.93 | $16.85 | $16.92 | $15.63 | 9,988 |
| 2017-02-13 | $16.95 | $16.95 | $16.87 | $16.94 | $15.65 | 7,047 |
| 2017-02-10 | $16.94 | $17.11 | $16.86 | $16.87 | $15.59 | 11,618 |
| 2017-02-09 | $16.96 | $16.99 | $16.85 | $16.88 | $15.60 | 21,288 |
| 2017-02-08 | $17.03 | $17.17 | $16.86 | $16.87 | $15.59 | 20,332 |
| 2017-02-07 | $17.14 | $17.19 | $17.01 | $17.07 | $15.77 | 7,802 |
| 2017-02-06 | $17.25 | $17.29 | $17.06 | $17.06 | $15.76 | 9,189 |
| 2017-02-03 | $17.23 | $17.23 | $17.08 | $17.18 | $15.87 | 6,227 |
| 2017-02-02 | $16.80 | $16.92 | $16.77 | $16.87 | $15.59 | 18,449 |
| 2017-02-01 | $17.01 | $17.06 | $16.80 | $16.81 | $15.53 | 13,513 |
| 2017-01-31 | $16.88 | $17.06 | $16.78 | $16.94 | $15.65 | 13,571 |
| 2017-01-30 | $17.08 | $17.11 | $16.82 | $16.98 | $15.69 | 14,608 |
| 2017-01-27 | $17.27 | $17.32 | $17.06 | $17.20 | $15.89 | 9,651 |
| 2017-01-26 | $17.33 | $17.33 | $17.26 | $17.27 | $15.96 | 5,191 |
| 2017-01-25 | $17.40 | $17.45 | $17.26 | $17.33 | $16.01 | 8,757 |
| 2017-01-24 | $17.30 | $17.36 | $17.12 | $17.30 | $15.99 | 12,657 |
| 2017-01-23 | $17.51 | $17.51 | $17.05 | $17.22 | $15.91 | 18,148 |
| 2017-01-20 | $17.50 | $17.68 | $17.50 | $17.60 | $16.26 | 13,692 |
| 2017-01-19 | $17.92 | $18.00 | $17.56 | $17.70 | $16.35 | 12,847 |
| 2017-01-18 | $18.14 | $18.15 | $17.81 | $17.91 | $16.55 | 30,230 |
| 2017-01-17 | $18.63 | $18.73 | $18.02 | $18.03 | $16.66 | 34,132 |
| 2017-01-13 | $18.98 | $19.00 | $18.77 | $18.85 | $17.42 | 10,846 |
| 2017-01-12 | $18.97 | $18.98 | $18.81 | $18.84 | $17.41 | 18,820 |
| 2017-01-11 | $18.80 | $18.99 | $18.63 | $18.94 | $17.50 | 11,172 |
| 2017-01-10 | $18.65 | $18.89 | $18.65 | $18.88 | $17.45 | 10,536 |
| 2017-01-09 | $18.75 | $18.86 | $18.62 | $18.65 | $17.23 | 14,130 |
| 2017-01-06 | $19.05 | $19.05 | $18.87 | $18.87 | $17.44 | 9,052 |
| 2017-01-05 | $18.80 | $19.16 | $18.80 | $19.03 | $17.58 | 30,388 |
| 2017-01-04 | $18.34 | $18.87 | $18.34 | $18.84 | $17.41 | 23,496 |
| 2017-01-03 | $18.53 | $18.63 | $18.16 | $18.33 | $16.94 | 492,223 |
| 2016-12-30 | $18.76 | $18.76 | $18.32 | $18.52 | $17.11 | 13,736 |
| 2016-12-29 | $18.83 | $18.92 | $18.57 | $18.74 | $17.32 | 22,758 |
| 2016-12-28 | $19.00 | $19.00 | $18.78 | $18.84 | $17.41 | 24,756 |
| 2016-12-27 | $18.79 | $19.00 | $18.79 | $18.99 | $17.47 | 21,105 |
| 2016-12-23 | $18.66 | $18.80 | $18.66 | $18.79 | $17.29 | 17,392 |
| 2016-12-22 | $18.59 | $18.80 | $18.55 | $18.78 | $17.28 | 17,494 |
| 2016-12-21 | $18.87 | $18.92 | $18.51 | $18.60 | $17.11 | 165,153 |
| 2016-12-20 | $18.82 | $18.95 | $18.70 | $18.87 | $17.36 | 20,940 |
| 2016-12-19 | $18.85 | $18.99 | $18.85 | $18.92 | $17.41 | 31,341 |
| 2016-12-16 | $18.76 | $18.96 | $18.65 | $18.95 | $17.44 | 409,796 |
| 2016-12-15 | $18.36 | $18.84 | $18.36 | $18.70 | $17.21 | 28,092 |
| 2016-12-14 | $18.09 | $18.45 | $18.09 | $18.35 | $16.88 | 17,266 |
| 2016-12-13 | $18.05 | $18.17 | $18.01 | $18.10 | $16.65 | 26,655 |
| 2016-12-12 | $18.04 | $18.20 | $17.99 | $18.04 | $16.60 | 26,316 |
| 2016-12-09 | $18.08 | $18.15 | $18.02 | $18.03 | $16.59 | 47,368 |
| 2016-12-08 | $17.79 | $18.16 | $17.78 | $18.03 | $16.59 | 21,306 |
| 2016-12-07 | $17.74 | $17.95 | $17.73 | $17.78 | $16.36 | 22,479 |
| 2016-12-06 | $17.51 | $17.75 | $17.41 | $17.73 | $16.31 | 22,865 |
| 2016-12-05 | $17.49 | $17.76 | $17.34 | $17.61 | $16.20 | 20,445 |
| 2016-12-02 | $17.64 | $17.73 | $17.52 | $17.52 | $16.12 | 6,453 |
| 2016-12-01 | $18.05 | $18.12 | $17.55 | $17.58 | $16.18 | 27,991 |
| 2016-11-30 | $18.45 | $18.59 | $18.13 | $18.17 | $16.72 | 16,711 |
| 2016-11-29 | $18.59 | $18.70 | $18.35 | $18.44 | $16.97 | 11,011 |
| 2016-11-28 | $18.64 | $18.76 | $18.54 | $18.57 | $17.09 | 12,623 |
| 2016-11-25 | $18.62 | $18.72 | $18.47 | $18.65 | $17.16 | 8,314 |
| 2016-11-23 | $18.50 | $18.95 | $18.45 | $18.74 | $17.24 | 15,184 |
| 2016-11-22 | $18.35 | $18.50 | $18.35 | $18.50 | $17.02 | 19,785 |
| 2016-11-21 | $18.24 | $18.39 | $18.13 | $18.36 | $16.89 | 42,758 |
| 2016-11-18 | $18.56 | $18.67 | $18.10 | $18.24 | $16.78 | 32,484 |
| 2016-11-17 | $18.51 | $18.61 | $18.32 | $18.54 | $17.06 | 14,562 |
| 2016-11-16 | $18.49 | $18.73 | $18.45 | $18.73 | $17.23 | 21,522 |
| 2016-11-15 | $18.73 | $18.73 | $18.28 | $18.48 | $17.00 | 17,266 |
| 2016-11-14 | $18.66 | $18.70 | $18.37 | $18.62 | $17.13 | 26,581 |
| 2016-11-11 | $17.98 | $18.57 | $17.73 | $18.57 | $17.09 | 52,868 |
| 2016-11-10 | $17.99 | $18.15 | $17.75 | $17.99 | $16.55 | 31,349 |
| 2016-11-09 | $17.64 | $17.85 | $17.64 | $17.83 | $16.41 | 25,907 |
| 2016-11-08 | $17.69 | $17.85 | $17.52 | $17.72 | $16.30 | 9,214 |
| 2016-11-07 | $17.53 | $17.69 | $17.45 | $17.69 | $16.28 | 13,116 |
| 2016-11-04 | $17.75 | $17.86 | $17.31 | $17.32 | $15.94 | 17,154 |
| 2016-11-03 | $17.77 | $17.90 | $17.74 | $17.77 | $16.35 | 16,581 |
| 2016-11-02 | $17.90 | $17.95 | $17.69 | $17.81 | $16.39 | 26,854 |
| 2016-11-01 | $18.18 | $18.18 | $17.86 | $17.96 | $16.53 | 31,511 |
| 2016-10-31 | $17.95 | $18.39 | $17.90 | $18.25 | $16.79 | 45,158 |
| 2016-10-28 | $18.10 | $18.30 | $17.87 | $18.30 | $16.84 | 18,857 |
| 2016-10-27 | $18.22 | $18.24 | $17.94 | $18.11 | $16.66 | 13,870 |
| 2016-10-26 | $18.25 | $18.32 | $18.17 | $18.23 | $16.77 | 20,591 |
| 2016-10-25 | $18.30 | $18.46 | $18.11 | $18.31 | $16.85 | 34,217 |
| 2016-10-24 | $18.00 | $18.26 | $18.00 | $18.25 | $16.79 | 17,613 |
| 2016-10-21 | $17.30 | $18.00 | $17.22 | $17.94 | $16.51 | 31,726 |
| 2016-10-20 | $17.31 | $17.50 | $17.30 | $17.49 | $16.09 | 16,730 |
| 2016-10-19 | $17.26 | $17.50 | $17.19 | $17.31 | $15.93 | 18,648 |
| 2016-10-18 | $17.36 | $17.40 | $17.00 | $17.29 | $15.91 | 28,791 |
| 2016-10-17 | $17.29 | $17.37 | $17.16 | $17.36 | $15.97 | 11,950 |
| 2016-10-14 | $17.21 | $17.35 | $17.13 | $17.20 | $15.83 | 78,062 |
| 2016-10-13 | $17.00 | $17.22 | $17.00 | $17.15 | $15.78 | 20,704 |
| 2016-10-12 | $17.00 | $17.19 | $16.90 | $17.08 | $15.72 | 12,268 |
| 2016-10-11 | $17.27 | $17.28 | $16.85 | $17.00 | $15.64 | 23,596 |
| 2016-10-10 | $16.79 | $17.24 | $16.79 | $17.21 | $15.83 | 10,528 |
| 2016-10-07 | $16.94 | $16.94 | $16.76 | $16.78 | $15.44 | 13,903 |
| 2016-10-06 | $16.88 | $17.06 | $16.81 | $16.89 | $15.54 | 15,281 |
| 2016-10-05 | $16.99 | $16.99 | $16.70 | $16.86 | $15.51 | 11,287 |
| 2016-10-04 | $16.82 | $17.09 | $16.51 | $17.00 | $15.64 | 32,793 |
| 2016-10-03 | $17.15 | $17.15 | $16.65 | $16.70 | $15.37 | 30,858 |
| 2016-09-30 | $16.99 | $17.50 | $16.82 | $17.32 | $15.94 | 57,640 |
| 2016-09-29 | $16.96 | $16.98 | $16.80 | $16.89 | $15.54 | 8,692 |
| 2016-09-28 | $16.01 | $17.00 | $16.00 | $16.99 | $15.63 | 52,881 |
| 2016-09-27 | $15.99 | $16.05 | $15.54 | $15.66 | $14.34 | 29,580 |
| 2016-09-26 | $16.29 | $16.39 | $15.89 | $15.96 | $14.62 | 10,830 |
| 2016-09-23 | $16.50 | $16.50 | $16.25 | $16.30 | $14.93 | 17,977 |
| 2016-09-22 | $16.43 | $16.67 | $16.34 | $16.67 | $15.27 | 6,403 |
| 2016-09-21 | $16.54 | $16.55 | $16.06 | $16.30 | $14.93 | 23,148 |
| 2016-09-20 | $16.60 | $16.86 | $16.52 | $16.53 | $15.14 | 63,133 |
| 2016-09-19 | $16.76 | $16.86 | $16.55 | $16.62 | $15.22 | 20,116 |
| 2016-09-16 | $16.59 | $17.00 | $16.59 | $16.72 | $15.31 | 61,781 |
| 2016-09-15 | $16.24 | $16.53 | $16.24 | $16.52 | $15.13 | 21,334 |
| 2016-09-14 | $16.20 | $16.30 | $16.17 | $16.25 | $14.88 | 11,178 |
| 2016-09-13 | $16.43 | $16.44 | $16.30 | $16.35 | $14.97 | 17,839 |
| 2016-09-12 | $16.66 | $16.66 | $16.19 | $16.53 | $15.14 | 19,185 |
| 2016-09-09 | $16.78 | $16.84 | $16.61 | $16.62 | $15.22 | 25,661 |
Owens Realty Mortgage Inc (ORM) News Headlines
Recent Owens Realty Mortgage Inc (ORM) News
Similar Companies to Owens Realty Mortgage Inc (ORM) 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 | -- | -- | -- |