Pioneer Railcorp (PRRR) Exchange: PINK
Data as of May 2, 2025
$18.80 ($0.04) 0.21%
Pioneer Railcorp - Daily Information
Click for more stock information on Pioneer Railcorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.80 |
| Previous Close | $18.80 |
| High | $18.80 |
| Low | $18.80 |
| Adjusted Open | $18.80 |
| Previous Adjusted Close | $18.80 |
| Adjusted High | $18.80 |
| Adjusted Low | $18.80 |
Invest in Pioneer Railcorp (PRRR)
Historical Stock Data for Pioneer Railcorp (PRRR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-07-31 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1,300 |
| 2019-07-30 | $18.76 | $18.76 | $18.75 | $18.76 | $18.76 | 9,900 |
| 2019-07-29 | $18.76 | $18.76 | $18.75 | $18.76 | $18.76 | 9,900 |
| 2019-07-26 | $18.76 | $18.76 | $18.75 | $18.76 | $18.76 | 9,890 |
| 2019-07-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2019-07-24 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 2,000 |
| 2019-07-23 | $18.76 | $18.79 | $18.75 | $18.75 | $18.75 | 7,809 |
| 2019-07-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 250 |
| 2019-07-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2019-07-18 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 780 |
| 2019-07-17 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1,530 |
| 2019-07-16 | $18.65 | $18.70 | $18.65 | $18.70 | $18.70 | 283 |
| 2019-07-15 | $18.65 | $18.70 | $18.65 | $18.70 | $18.70 | 1,580 |
| 2019-07-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,270 |
| 2019-07-11 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1,517 |
| 2019-07-10 | $18.55 | $18.55 | $18.30 | $18.30 | $18.30 | 4,860 |
| 2019-07-09 | $18.56 | $18.56 | $18.28 | $18.28 | $18.28 | 4,460 |
| 2019-07-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2019-07-05 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2019-07-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 220 |
| 2019-07-02 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 50 |
| 2019-07-01 | $18.51 | $18.51 | $18.26 | $18.26 | $18.26 | 3,483 |
| 2019-06-28 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2019-06-27 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2019-06-26 | $18.50 | $18.53 | $18.47 | $18.53 | $18.53 | 900 |
| 2019-06-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2019-06-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2019-06-21 | $18.51 | $18.51 | $18.50 | $18.50 | $18.50 | 810 |
| 2019-06-20 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 250 |
| 2019-06-18 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2019-06-17 | $18.43 | $18.48 | $18.43 | $18.48 | $18.48 | 210 |
| 2019-06-14 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2019-06-13 | $18.42 | $18.49 | $18.42 | $18.43 | $18.43 | 1,473 |
| 2019-06-12 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2019-06-11 | $18.23 | $18.37 | $18.23 | $18.37 | $18.37 | 600 |
| 2019-06-10 | $18.33 | $18.33 | $18.23 | $18.23 | $18.23 | 500 |
| 2019-06-07 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 2 |
| 2019-06-06 | $18.25 | $18.31 | $18.25 | $18.28 | $18.28 | 300 |
| 2019-06-05 | $18.39 | $18.39 | $18.20 | $18.35 | $18.35 | 1,889 |
| 2019-06-04 | $18.40 | $18.40 | $18.30 | $18.30 | $18.30 | 6,249 |
| 2019-06-03 | $18.40 | $18.40 | $18.23 | $18.30 | $18.30 | 4,451 |
| 2019-05-31 | $18.35 | $18.35 | $18.30 | $18.30 | $18.30 | 998 |
| 2019-05-30 | $18.38 | $18.38 | $18.30 | $18.30 | $18.30 | 2,592 |
| 2019-05-29 | $18.30 | $18.35 | $18.30 | $18.35 | $18.35 | 818 |
| 2019-05-28 | $18.35 | $18.38 | $18.21 | $18.30 | $18.30 | 3,066 |
| 2019-05-24 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2019-05-23 | $18.20 | $18.35 | $18.20 | $18.35 | $18.35 | 2,000 |
| 2019-05-22 | $18.25 | $18.35 | $18.25 | $18.35 | $18.35 | 2,821 |
| 2019-05-21 | $18.30 | $18.33 | $18.20 | $18.25 | $18.25 | 5,875 |
| 2019-05-20 | $18.35 | $18.40 | $18.30 | $18.35 | $18.35 | 1,773 |
| 2019-05-17 | $18.02 | $18.48 | $18.02 | $18.35 | $18.35 | 16,627 |
| 2019-05-16 | $9.37 | $9.49 | $9.37 | $9.37 | $9.37 | 624 |
| 2019-05-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2019-05-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2019-05-13 | $9.45 | $9.45 | $9.25 | $9.25 | $9.25 | 400 |
| 2019-05-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2019-05-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2019-05-08 | $9.35 | $9.35 | $9.30 | $9.35 | $9.35 | 2,100 |
| 2019-05-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 107 |
| 2019-05-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2019-05-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 99 |
| 2019-05-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2019-05-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2019-04-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2019-04-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2019-04-26 | $9.85 | $9.85 | $8.53 | $9.45 | $9.45 | 3,205 |
| 2019-04-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-04-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-04-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2019-04-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-04-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-04-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-04-15 | $9.89 | $9.93 | $9.89 | $9.89 | $9.89 | 5,180 |
| 2019-04-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-04-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-04-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-04-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2019-04-08 | $10.10 | $10.30 | $9.91 | $9.91 | $9.91 | 915 |
| 2019-04-05 | $10.25 | $10.25 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2019-04-04 | $10.38 | $10.50 | $10.38 | $10.50 | $10.50 | 400 |
| 2019-04-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2019-04-02 | $10.08 | $10.29 | $9.10 | $10.28 | $10.28 | 4,700 |
| 2019-04-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-03-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-03-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 2 |
| 2019-03-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-03-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-03-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-03-22 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 90 |
| 2019-03-21 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-03-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2019-03-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 92 |
| 2019-03-15 | $10.80 | $13.00 | $10.80 | $11.15 | $11.15 | 3,300 |
| 2019-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-03-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-03-12 | $10.00 | $10.00 | $9.75 | $10.00 | $10.00 | 1,242 |
| 2019-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 402 |
| 2019-03-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2019-03-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2019-03-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2019-03-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2019-03-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2019-03-01 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 1,000 |
| 2019-02-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 135 |
| 2019-02-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 55 |
| 2019-02-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-02-25 | $10.21 | $10.21 | $10.01 | $10.01 | $10.01 | 200 |
| 2019-02-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 40 |
| 2019-02-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2019-02-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 61 |
| 2019-02-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-02-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-02-13 | $11.00 | $11.00 | $10.10 | $10.10 | $10.10 | 1,320 |
| 2019-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 49 |
| 2019-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-02-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-02-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 60 |
| 2019-01-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2019-01-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 36 |
| 2019-01-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2019-01-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-14 | $9.85 | $10.00 | $9.85 | $10.00 | $10.00 | 300 |
| 2019-01-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-01-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-01-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 600 |
| 2019-01-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 70 |
| 2019-01-07 | $9.75 | $9.88 | $9.75 | $9.75 | $9.75 | 711 |
| 2019-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 510 |
| 2019-01-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-12-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5 |
| 2018-12-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-12-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-12-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-12-21 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 600 |
| 2018-12-20 | $9.90 | $9.90 | $9.75 | $9.75 | $9.75 | 400 |
| 2018-12-19 | $10.01 | $10.01 | $9.50 | $9.50 | $9.50 | 508 |
| 2018-12-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 13 |
| 2018-12-17 | $10.10 | $10.10 | $9.90 | $9.90 | $9.90 | 1,928 |
| 2018-12-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 130 |
| 2018-12-13 | $10.30 | $10.30 | $10.11 | $10.11 | $10.11 | 307 |
| 2018-12-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 415 |
| 2018-12-10 | $10.65 | $10.65 | $10.05 | $10.25 | $10.16 | 3,830 |
| 2018-12-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.79 | 20 |
| 2018-12-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.79 | 10 |
| 2018-12-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.79 | 0 |
| 2018-11-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.79 | 0 |
| 2018-11-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.79 | 0 |
| 2018-11-28 | $10.75 | $10.89 | $10.63 | $10.89 | $10.79 | 1,100 |
| 2018-11-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.39 | 0 |
| 2018-11-26 | $10.55 | $10.55 | $10.48 | $10.48 | $10.38 | 200 |
| 2018-11-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.60 | 0 |
| 2018-11-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.60 | 46 |
| 2018-11-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.60 | 0 |
| 2018-11-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.60 | 0 |
| 2018-11-15 | $10.70 | $10.70 | $10.60 | $10.70 | $10.60 | 1,070 |
| 2018-11-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 0 |
| 2018-11-13 | $10.10 | $10.75 | $9.35 | $10.75 | $10.65 | 3,645 |
| 2018-11-12 | $10.88 | $11.00 | $10.88 | $11.00 | $10.90 | 200 |
| 2018-11-09 | $12.00 | $12.00 | $10.75 | $10.75 | $10.65 | 1,100 |
| 2018-11-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 20 |
| 2018-11-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 0 |
| 2018-11-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 0 |
| 2018-11-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.10 | 2 |
| 2018-11-02 | $11.40 | $11.40 | $11.20 | $11.20 | $11.10 | 1,100 |
| 2018-11-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 0 |
| 2018-10-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.00 | 0 |
| 2018-10-30 | $13.01 | $13.01 | $11.10 | $11.10 | $11.00 | 1,192 |
| 2018-10-29 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 725 |
| 2018-10-26 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2018-10-25 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2018-10-24 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2018-10-23 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2018-10-22 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 1 |
| 2018-10-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2018-10-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 0 |
| 2018-10-17 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 300 |
| 2018-10-16 | $12.01 | $12.01 | $12.01 | $12.01 | $11.90 | 0 |
| 2018-10-15 | $12.01 | $12.01 | $12.01 | $12.01 | $11.90 | 100 |
| 2018-10-12 | $12.05 | $12.05 | $12.05 | $12.05 | $11.94 | 100 |
| 2018-10-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.89 | 0 |
| 2018-10-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.89 | 0 |
| 2018-10-09 | $11.85 | $12.00 | $11.85 | $12.00 | $11.89 | 200 |
| 2018-10-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.59 | 405 |
| 2018-10-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.59 | 400 |
| 2018-10-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.25 | 0 |
| 2018-10-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.25 | 0 |
| 2018-10-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.25 | 96 |
| 2018-10-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.25 | 4 |
| 2018-09-28 | $11.40 | $11.40 | $11.35 | $11.35 | $11.25 | 1,566 |
| 2018-09-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.20 | 0 |
| 2018-09-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.20 | 30 |
| 2018-09-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.20 | 100 |
| 2018-09-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.15 | 102 |
| 2018-09-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.15 | 0 |
| 2018-09-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.15 | 0 |
| 2018-09-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.15 | 200 |
| 2018-09-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.15 | 0 |
| 2018-09-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.15 | 1,004 |
| 2018-09-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.15 | 0 |
| 2018-09-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.15 | 5 |
| 2018-09-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.15 | 200 |
| 2018-09-11 | $11.30 | $11.30 | $11.25 | $11.25 | $11.15 | 1,000 |
| 2018-09-10 | $12.00 | $12.00 | $11.80 | $11.80 | $11.69 | 672 |
| 2018-09-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.89 | 250 |
| 2018-09-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.89 | 400 |
| 2018-09-05 | $12.00 | $12.10 | $12.00 | $12.10 | $11.99 | 300 |
| 2018-09-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.99 | 200 |
| 2018-08-31 | $11.80 | $12.10 | $11.80 | $12.00 | $11.89 | 2,442 |
| 2018-08-30 | $11.50 | $11.50 | $11.40 | $11.40 | $11.30 | 300 |
| 2018-08-29 | $11.05 | $11.50 | $10.75 | $11.50 | $11.40 | 7,701 |
| 2018-08-28 | $11.05 | $11.05 | $11.05 | $11.05 | $10.95 | 204 |
| 2018-08-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 104 |
| 2018-08-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.89 | 10 |
| 2018-08-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.89 | 10 |
| 2018-08-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.89 | 100 |
| 2018-08-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.60 | 300 |
| 2018-08-20 | $10.55 | $10.65 | $10.55 | $10.65 | $10.55 | 1,500 |
| 2018-08-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 0 |
| 2018-08-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 0 |
| 2018-08-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 0 |
| 2018-08-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 0 |
| 2018-08-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 72 |
| 2018-08-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 0 |
| 2018-08-09 | $10.38 | $10.40 | $10.38 | $10.40 | $10.31 | 812 |
| 2018-08-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 114 |
| 2018-08-07 | $10.33 | $10.40 | $10.33 | $10.40 | $10.31 | 1,200 |
| 2018-08-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 86 |
| 2018-08-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 210 |
| 2018-08-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 0 |
| 2018-08-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 95 |
| 2018-07-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 0 |
| 2018-07-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 500 |
| 2018-07-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 0 |
| 2018-07-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 0 |
| 2018-07-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 50 |
| 2018-07-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 0 |
| 2018-07-23 | $10.30 | $10.35 | $10.30 | $10.35 | $10.26 | 2,050 |
| 2018-07-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-07-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-07-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-07-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-07-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 8 |
| 2018-07-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 100 |
| 2018-07-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 0 |
| 2018-07-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 0 |
| 2018-07-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 50 |
| 2018-07-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 127 |
| 2018-07-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 0 |
| 2018-07-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 0 |
| 2018-07-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 0 |
| 2018-07-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 2 |
| 2018-06-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 200 |
| 2018-06-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.23 | 25 |
| 2018-06-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.23 | 0 |
| 2018-06-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.23 | 0 |
| 2018-06-25 | $10.32 | $10.32 | $10.32 | $10.32 | $10.23 | 0 |
| 2018-06-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.23 | 100 |
| 2018-06-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.23 | 0 |
| 2018-06-20 | $10.33 | $10.33 | $10.32 | $10.32 | $10.23 | 334 |
| 2018-06-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 0 |
| 2018-06-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 0 |
| 2018-06-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 0 |
| 2018-06-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.26 | 1,000 |
| 2018-06-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 8 |
| 2018-06-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.31 | 0 |
| 2018-06-11 | $10.32 | $10.45 | $10.32 | $10.40 | $10.31 | 1,900 |
| 2018-06-08 | $10.50 | $10.50 | $10.30 | $10.30 | $10.21 | 1,870 |
| 2018-06-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 3,678 |
| 2018-06-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 2,500 |
| 2018-06-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 5 |
| 2018-06-04 | $10.25 | $10.70 | $10.25 | $10.50 | $10.41 | 3,330 |
| 2018-06-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.11 | 0 |
| 2018-05-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.11 | 100 |
| 2018-05-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-05-29 | $10.25 | $10.30 | $10.20 | $10.30 | $10.21 | 556 |
| 2018-05-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.19 | 0 |
| 2018-05-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.18 | 1 |
| 2018-05-23 | $10.35 | $10.35 | $10.28 | $10.28 | $10.18 | 400 |
| 2018-05-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-05-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 39 |
| 2018-05-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-05-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 200 |
| 2018-05-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.65 | 100 |
| 2018-05-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.75 | 127 |
| 2018-05-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 100 |
| 2018-05-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 0 |
| 2018-05-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 100 |
| 2018-05-09 | $10.05 | $10.15 | $10.05 | $10.15 | $10.06 | 1,000 |
| 2018-05-08 | $10.05 | $10.05 | $10.05 | $10.05 | $9.96 | 0 |
| 2018-05-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.96 | 300 |
| 2018-05-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-05-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-05-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-05-01 | $10.20 | $10.30 | $10.20 | $10.30 | $10.21 | 733 |
| 2018-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2018-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 5 |
| 2018-04-26 | $10.40 | $10.40 | $10.00 | $10.00 | $9.91 | 1,780 |
| 2018-04-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 1,000 |
| 2018-04-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 0 |
| 2018-04-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 0 |
| 2018-04-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 200 |
| 2018-04-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-04-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 100 |
| 2018-04-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 5 |
| 2018-04-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 38 |
| 2018-04-13 | $10.50 | $10.50 | $10.30 | $10.30 | $10.21 | 200 |
| 2018-04-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-04-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 10 |
| 2018-04-10 | $10.20 | $10.30 | $9.80 | $10.30 | $10.21 | 2,600 |
| 2018-04-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2018-04-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2018-04-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 10 |
| 2018-04-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2018-04-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 1 |
| 2018-04-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2018-03-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2018-03-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2018-03-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2018-03-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2018-03-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 0 |
| 2018-03-22 | $10.38 | $10.55 | $10.38 | $10.55 | $10.45 | 200 |
| 2018-03-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.11 | 408 |
| 2018-03-20 | $10.20 | $10.20 | $10.05 | $10.05 | $9.96 | 200 |
| 2018-03-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.11 | 16 |
| 2018-03-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.11 | 0 |
| 2018-03-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.11 | 0 |
| 2018-03-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.11 | 1,000 |
| 2018-03-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 25 |
| 2018-03-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2018-03-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 60 |
| 2018-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 47 |
| 2018-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2018-03-06 | $10.30 | $10.30 | $10.00 | $10.00 | $9.91 | 831 |
| 2018-03-05 | $10.05 | $10.50 | $9.98 | $10.50 | $10.41 | 11,200 |
| 2018-03-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.01 | 0 |
| 2018-03-01 | $10.00 | $10.10 | $10.00 | $10.10 | $10.01 | 2,000 |
| 2018-02-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2018-02-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2018-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 50 |
| 2018-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 50 |
| 2018-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2018-02-21 | $10.29 | $10.29 | $10.00 | $10.00 | $9.91 | 2,105 |
| 2018-02-20 | $9.96 | $9.96 | $9.95 | $9.95 | $9.86 | 1,005 |
| 2018-02-16 | $10.20 | $10.30 | $10.20 | $10.20 | $10.11 | 2,000 |
| 2018-02-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.11 | 0 |
| 2018-02-14 | $10.05 | $10.20 | $9.98 | $10.20 | $10.11 | 900 |
| 2018-02-13 | $9.90 | $10.05 | $9.90 | $9.98 | $9.89 | 800 |
| 2018-02-12 | $9.90 | $10.00 | $9.90 | $10.00 | $9.91 | 4,000 |
| 2018-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.81 | 1,500 |
| 2018-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.81 | 0 |
| 2018-02-07 | $10.10 | $10.10 | $9.85 | $9.90 | $9.81 | 1,000 |
| 2018-02-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 8 |
| 2018-02-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 200 |
| 2018-02-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.61 | 0 |
| 2018-02-01 | $9.80 | $9.80 | $9.70 | $9.70 | $9.61 | 500 |
| 2018-01-31 | $9.78 | $9.85 | $9.70 | $9.80 | $9.71 | 2,000 |
| 2018-01-30 | $10.20 | $10.30 | $9.70 | $9.70 | $9.61 | 3,658 |
| 2018-01-29 | $10.50 | $10.50 | $10.20 | $10.20 | $10.11 | 254 |
| 2018-01-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-01-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-01-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 300 |
| 2018-01-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.11 | 10 |
| 2018-01-22 | $10.25 | $10.40 | $10.06 | $10.20 | $10.11 | 2,836 |
| 2018-01-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.23 | 50 |
| 2018-01-18 | $10.25 | $10.40 | $10.25 | $10.33 | $10.23 | 1,800 |
| 2018-01-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.35 | 200 |
| 2018-01-16 | $10.25 | $10.44 | $10.25 | $10.44 | $10.35 | 860 |
| 2018-01-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-01-11 | $10.25 | $10.30 | $10.25 | $10.30 | $10.21 | 2,140 |
| 2018-01-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.06 | 0 |
| 2018-01-09 | $9.95 | $10.15 | $9.95 | $10.15 | $10.06 | 400 |
| 2018-01-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 103 |
| 2018-01-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 0 |
| 2018-01-04 | $10.00 | $11.00 | $9.99 | $10.25 | $10.16 | 1,000 |
| 2018-01-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.56 | 2 |
| 2018-01-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.56 | 5 |
| 2017-12-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.56 | 130 |
| 2017-12-28 | $9.85 | $9.90 | $9.85 | $9.90 | $9.81 | 1,784 |
| 2017-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2017-12-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2017-12-22 | $10.20 | $10.20 | $10.00 | $10.00 | $9.91 | 200 |
| 2017-12-21 | $9.50 | $9.60 | $9.50 | $9.60 | $9.51 | 550 |
| 2017-12-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.41 | 1,100 |
| 2017-12-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 10 |
| 2017-12-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 75 |
| 2017-12-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 70 |
| 2017-12-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2017-12-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2017-12-12 | $10.50 | $10.50 | $10.30 | $10.30 | $10.21 | 200 |
| 2017-12-11 | $9.50 | $9.70 | $9.50 | $9.70 | $9.61 | 1,031 |
| 2017-12-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.41 | 100 |
| 2017-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2017-12-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 0 |
| 2017-12-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.91 | 1,150 |
| 2017-12-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.71 | 0 |
| 2017-12-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.71 | 8 |
| 2017-11-30 | $10.00 | $10.00 | $9.80 | $9.80 | $9.71 | 336 |
| 2017-11-29 | $10.00 | $10.00 | $9.80 | $9.80 | $9.71 | 292 |
| 2017-11-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.07 | 0 |
| 2017-11-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.07 | 550 |
| 2017-11-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.69 | 100 |
| 2017-11-22 | $9.40 | $9.40 | $9.40 | $9.40 | $9.21 | 0 |
| 2017-11-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.21 | 5 |
| 2017-11-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.21 | 0 |
| 2017-11-17 | $9.00 | $9.40 | $9.00 | $9.40 | $9.21 | 15,800 |
| 2017-11-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.26 | 5 |
| 2017-11-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.21 | 0 |
| 2017-11-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.21 | 0 |
| 2017-11-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.21 | 0 |
| 2017-11-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.21 | 0 |
| 2017-11-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.21 | 200 |
| 2017-11-08 | $9.94 | $9.94 | $9.26 | $9.26 | $9.08 | 225 |
| 2017-11-07 | $9.11 | $9.11 | $9.11 | $9.11 | $8.93 | 0 |
| 2017-11-06 | $9.11 | $9.11 | $9.11 | $9.11 | $8.93 | 0 |
| 2017-11-03 | $9.55 | $10.13 | $9.11 | $9.11 | $8.93 | 3,000 |
| 2017-11-02 | $9.25 | $9.74 | $9.22 | $9.74 | $9.55 | 8,200 |
| 2017-11-01 | $9.00 | $9.00 | $8.95 | $8.97 | $8.79 | 1,562 |
| 2017-10-31 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2017-10-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 500 |
| 2017-10-27 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2017-10-26 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2017-10-25 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2017-10-24 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 1,000 |
| 2017-10-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 10 |
| 2017-10-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-10-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-10-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-10-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-10-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-10-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-10-12 | $8.87 | $8.87 | $8.85 | $8.85 | $8.68 | 800 |
| 2017-10-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.75 | 1 |
| 2017-10-10 | $9.00 | $9.00 | $8.93 | $8.93 | $8.75 | 200 |
| 2017-10-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2017-10-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2017-10-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 40 |
| 2017-10-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 700 |
| 2017-10-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2017-10-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2017-09-29 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2017-09-28 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2017-09-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2017-09-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2017-09-25 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2017-09-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 100 |
| 2017-09-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 100 |
| 2017-09-20 | $9.11 | $9.11 | $9.11 | $9.11 | $8.93 | 0 |
| 2017-09-19 | $9.00 | $9.11 | $8.85 | $9.11 | $8.93 | 772 |
| 2017-09-18 | $9.11 | $9.11 | $9.11 | $9.11 | $8.93 | 0 |
| 2017-09-15 | $9.00 | $9.11 | $9.00 | $9.11 | $8.93 | 2,000 |
| 2017-09-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2017-09-13 | $8.80 | $9.20 | $8.80 | $9.10 | $8.92 | 5,400 |
| 2017-09-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2017-09-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 84 |
| 2017-09-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 5 |
| 2017-09-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2017-09-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2017-09-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2017-09-01 | $8.45 | $8.90 | $8.45 | $8.80 | $8.63 | 7,000 |
| 2017-08-31 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2017-08-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 1,000 |
| 2017-08-29 | $8.56 | $8.56 | $8.50 | $8.56 | $8.39 | 845 |
| 2017-08-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.38 | 0 |
| 2017-08-25 | $8.45 | $8.55 | $8.45 | $8.55 | $8.38 | 918 |
| 2017-08-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.40 | 0 |
| 2017-08-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.40 | 0 |
| 2017-08-22 | $8.57 | $8.57 | $8.57 | $8.57 | $8.40 | 500 |
| 2017-08-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.14 | 0 |
| 2017-08-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.14 | 0 |
| 2017-08-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.14 | 20 |
| 2017-08-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.14 | 0 |
| 2017-08-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.14 | 0 |
| 2017-08-14 | $8.30 | $8.30 | $8.30 | $8.30 | $8.14 | 300 |
| 2017-08-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 10 |
| 2017-08-10 | $8.25 | $8.50 | $8.22 | $8.50 | $8.33 | 6,400 |
| 2017-08-09 | $8.31 | $8.31 | $8.31 | $8.31 | $8.15 | 300 |
| 2017-08-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 50 |
| 2017-08-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-08-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-08-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-08-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 100 |
| 2017-08-01 | $8.21 | $8.25 | $8.21 | $8.25 | $8.09 | 300 |
| 2017-07-31 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 4 |
| 2017-07-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-07-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-07-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-07-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-07-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-07-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-07-20 | $8.44 | $8.44 | $8.40 | $8.40 | $8.23 | 300 |
| 2017-07-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-07-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-07-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-07-14 | $8.25 | $8.25 | $8.19 | $8.25 | $8.09 | 5,000 |
| 2017-07-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.19 | 0 |
| 2017-07-12 | $8.25 | $8.35 | $8.25 | $8.35 | $8.19 | 1,501 |
| 2017-07-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-07-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-07-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 100 |
| 2017-07-06 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 0 |
| 2017-07-05 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 0 |
| 2017-07-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 10 |
| 2017-06-30 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 0 |
| 2017-06-29 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 32 |
| 2017-06-28 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 0 |
| 2017-06-27 | $8.20 | $8.20 | $8.15 | $8.15 | $7.99 | 602 |
| 2017-06-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-06-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-06-22 | $8.30 | $8.30 | $8.25 | $8.25 | $8.09 | 304 |
| 2017-06-21 | $8.25 | $8.30 | $8.00 | $8.30 | $8.14 | 4,500 |
| 2017-06-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 200 |
| 2017-06-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-06-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 749 |
| 2017-06-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-06-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-06-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 400 |
| 2017-06-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 100 |
| 2017-06-09 | $8.25 | $8.70 | $8.25 | $8.60 | $8.43 | 800 |
| 2017-06-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-06-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 400 |
| 2017-06-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 1,300 |
| 2017-06-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 0 |
| 2017-06-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 20 |
| 2017-06-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 100 |
| 2017-05-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-05-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-05-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-05-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 1,000 |
| 2017-05-24 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 0 |
| 2017-05-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 4 |
| 2017-05-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 0 |
| 2017-05-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 0 |
| 2017-05-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 48 |
| 2017-05-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 0 |
| 2017-05-16 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 500 |
| 2017-05-15 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 300 |
| 2017-05-12 | $9.05 | $9.05 | $9.00 | $9.00 | $8.82 | 200 |
| 2017-05-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-05-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-05-09 | $8.30 | $8.40 | $8.30 | $8.40 | $8.23 | 205 |
| 2017-05-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.20 | 0 |
| 2017-05-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.20 | 25 |
| 2017-05-04 | $8.82 | $8.82 | $8.36 | $8.36 | $8.20 | 2,100 |
| 2017-05-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2017-05-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 10 |
| 2017-05-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2017-04-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 10 |
| 2017-04-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2017-04-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2017-04-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 100 |
| 2017-04-24 | $8.61 | $8.61 | $8.61 | $8.61 | $8.44 | 7 |
| 2017-04-21 | $8.61 | $8.61 | $8.61 | $8.61 | $8.44 | 0 |
| 2017-04-20 | $8.61 | $8.61 | $8.61 | $8.61 | $8.44 | 0 |
| 2017-04-19 | $8.61 | $8.61 | $8.61 | $8.61 | $8.44 | 0 |
| 2017-04-18 | $8.41 | $8.61 | $8.41 | $8.61 | $8.44 | 3,000 |
| 2017-04-17 | $8.41 | $8.41 | $8.41 | $8.41 | $8.24 | 0 |
| 2017-04-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.24 | 58 |
| 2017-04-12 | $8.41 | $8.41 | $8.41 | $8.41 | $8.24 | 0 |
| 2017-04-11 | $8.41 | $8.41 | $8.41 | $8.41 | $8.24 | 0 |
| 2017-04-10 | $8.41 | $8.41 | $8.41 | $8.41 | $8.24 | 100 |
| 2017-04-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 10 |
| 2017-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-04-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 10 |
| 2017-04-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-03-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 0 |
| 2017-03-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.09 | 8,600 |
| 2017-03-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 0 |
| 2017-03-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 50 |
| 2017-03-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 100 |
| 2017-03-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 100 |
| 2017-03-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 6,600 |
| 2017-03-22 | $8.82 | $8.82 | $8.82 | $8.82 | $8.65 | 0 |
| 2017-03-21 | $8.75 | $8.82 | $8.75 | $8.82 | $8.65 | 200 |
| 2017-03-20 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 0 |
| 2017-03-17 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 0 |
| 2017-03-16 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 45 |
| 2017-03-15 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 25 |
| 2017-03-14 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 600 |
| 2017-03-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 10 |
| 2017-03-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 0 |
| 2017-03-09 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 3 |
| 2017-03-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 5 |
| 2017-03-07 | $8.85 | $8.85 | $8.85 | $8.85 | $8.68 | 100 |
| 2017-03-06 | $8.15 | $8.20 | $8.15 | $8.20 | $8.04 | 8,404 |
| 2017-03-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 10 |
| 2017-03-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 300 |
| 2017-03-01 | $8.60 | $8.60 | $8.15 | $8.15 | $7.99 | 2,400 |
| 2017-02-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.38 | 0 |
| 2017-02-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.38 | 0 |
| 2017-02-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.38 | 400 |
| 2017-02-23 | $8.61 | $8.65 | $8.60 | $8.60 | $8.43 | 4,000 |
| 2017-02-22 | $8.61 | $8.61 | $8.61 | $8.61 | $8.44 | 0 |
| 2017-02-21 | $8.61 | $8.61 | $8.61 | $8.61 | $8.44 | 43 |
| 2017-02-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.44 | 200 |
| 2017-02-16 | $8.61 | $8.61 | $8.61 | $8.61 | $8.44 | 1 |
| 2017-02-15 | $8.61 | $8.61 | $8.61 | $8.61 | $8.44 | 0 |
| 2017-02-14 | $9.05 | $9.10 | $8.61 | $8.61 | $8.44 | 400 |
| 2017-02-13 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 14 |
| 2017-02-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 35 |
| 2017-02-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.48 | 200 |
| 2017-02-08 | $8.89 | $8.89 | $8.89 | $8.89 | $8.71 | 0 |
| 2017-02-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.71 | 300 |
| 2017-02-06 | $8.71 | $8.71 | $8.71 | $8.71 | $8.54 | 0 |
| 2017-02-03 | $8.71 | $8.71 | $8.71 | $8.71 | $8.54 | 100 |
| 2017-02-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.51 | 100 |
| 2017-02-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 10 |
| 2017-01-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 0 |
| 2017-01-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 50 |
| 2017-01-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 0 |
| 2017-01-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 102 |
| 2017-01-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 0 |
| 2017-01-24 | $8.40 | $8.40 | $8.35 | $8.40 | $8.23 | 460 |
| 2017-01-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.23 | 600 |
| 2017-01-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 721 |
| 2017-01-19 | $8.30 | $8.34 | $8.30 | $8.34 | $8.18 | 1,401 |
| 2017-01-18 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 0 |
| 2017-01-17 | $8.15 | $8.15 | $8.15 | $8.15 | $7.99 | 0 |
| 2017-01-13 | $8.00 | $8.15 | $8.00 | $8.15 | $7.99 | 1,413 |
| 2017-01-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.02 | 0 |
| 2017-01-11 | $8.18 | $8.18 | $8.18 | $8.18 | $8.02 | 600 |
| 2017-01-10 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 0 |
| 2017-01-09 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 0 |
| 2017-01-06 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 20 |
| 2017-01-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 0 |
| 2017-01-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 0 |
| 2017-01-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 0 |
| 2016-12-30 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 0 |
| 2016-12-29 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 0 |
| 2016-12-28 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 112 |
| 2016-12-27 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 24 |
| 2016-12-23 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 0 |
| 2016-12-22 | $8.34 | $8.34 | $8.34 | $8.34 | $8.18 | 0 |
| 2016-12-21 | $8.00 | $8.49 | $8.00 | $8.34 | $8.18 | 1,550 |
| 2016-12-20 | $7.78 | $7.78 | $7.55 | $7.65 | $7.50 | 6,800 |
| 2016-12-19 | $8.10 | $8.10 | $7.76 | $7.76 | $7.61 | 1,200 |
| 2016-12-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.65 | 0 |
| 2016-12-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.65 | 0 |
| 2016-12-14 | $7.80 | $7.80 | $7.80 | $7.80 | $7.65 | 8 |
| 2016-12-13 | $8.50 | $8.50 | $7.80 | $7.80 | $7.65 | 1,809 |
| 2016-12-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.79 | 0 |
| 2016-12-09 | $8.00 | $8.00 | $7.95 | $7.95 | $7.79 | 2,865 |
| 2016-12-08 | $8.10 | $8.10 | $8.10 | $8.10 | $7.94 | 43 |
| 2016-12-07 | $8.10 | $8.10 | $8.10 | $8.10 | $7.94 | 0 |
| 2016-12-06 | $8.10 | $8.10 | $8.10 | $8.10 | $7.94 | 204 |
| 2016-12-05 | $8.09 | $8.09 | $8.09 | $8.09 | $7.93 | 300 |
| 2016-12-02 | $8.09 | $8.09 | $8.09 | $8.09 | $7.93 | 56 |
| 2016-12-01 | $8.09 | $8.09 | $8.09 | $8.09 | $7.93 | 115 |
| 2016-11-30 | $7.83 | $7.83 | $7.83 | $7.83 | $7.68 | 0 |
| 2016-11-29 | $7.83 | $7.83 | $7.83 | $7.83 | $7.68 | 0 |
| 2016-11-28 | $7.83 | $7.83 | $7.83 | $7.83 | $7.68 | 0 |
| 2016-11-25 | $7.83 | $7.83 | $7.83 | $7.83 | $7.58 | 0 |
| 2016-11-23 | $7.83 | $7.83 | $7.83 | $7.83 | $7.58 | 100 |
| 2016-11-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 400 |
| 2016-11-21 | $8.10 | $8.10 | $8.10 | $8.10 | $7.84 | 0 |
| 2016-11-18 | $7.81 | $8.10 | $7.81 | $8.10 | $7.84 | 300 |
| 2016-11-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 15 |
| 2016-11-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 0 |
| 2016-11-15 | $7.72 | $8.00 | $7.72 | $8.00 | $7.74 | 2,075 |
| 2016-11-14 | $7.96 | $8.00 | $7.96 | $8.00 | $7.74 | 1,067 |
| 2016-11-11 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-11-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 12 |
| 2016-11-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-11-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-11-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-11-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-11-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 11 |
| 2016-11-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-11-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-10-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 132 |
| 2016-10-28 | $7.65 | $7.65 | $7.65 | $7.65 | $7.40 | 0 |
| 2016-10-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.40 | 0 |
| 2016-10-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.40 | 100 |
| 2016-10-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 0 |
| 2016-10-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 0 |
| 2016-10-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 0 |
| 2016-10-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 0 |
| 2016-10-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 0 |
| 2016-10-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 0 |
| 2016-10-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 0 |
| 2016-10-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 0 |
| 2016-10-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 0 |
| 2016-10-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 0 |
| 2016-10-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 500 |
| 2016-10-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.69 | 595 |
| 2016-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 0 |
| 2016-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 100 |
| 2016-10-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.55 | 0 |
| 2016-10-04 | $7.70 | $7.80 | $7.70 | $7.80 | $7.55 | 1,350 |
| 2016-10-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 25 |
| 2016-09-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 70 |
| 2016-09-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
| 2016-09-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 130 |
| 2016-09-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.54 | 0 |
| 2016-09-09 | $7.79 | $7.79 | $7.79 | $7.79 | $7.54 | 195 |
| 2016-09-08 | $7.51 | $7.51 | $7.51 | $7.51 | $7.27 | 0 |
| 2016-09-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.27 | 0 |
| 2016-09-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.27 | 0 |
| 2016-09-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.27 | 0 |
| 2016-09-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.27 | 0 |
| 2016-08-31 | $7.51 | $7.51 | $7.51 | $7.51 | $7.27 | 210 |
| 2016-08-30 | $7.95 | $8.00 | $7.95 | $8.00 | $7.74 | 450 |
| 2016-08-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 0 |
| 2016-08-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 150 |
| 2016-08-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 0 |
| 2016-08-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 100 |
| 2016-08-23 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 150 |
| 2016-08-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.21 | 0 |
| 2016-08-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.21 | 3,307 |
| 2016-08-18 | $7.00 | $7.40 | $7.00 | $7.40 | $7.16 | 200 |
| 2016-08-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.78 | 0 |
| 2016-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.78 | 50 |
| 2016-08-15 | $7.60 | $7.60 | $6.41 | $7.00 | $6.78 | 4,915 |
| 2016-08-12 | $8.20 | $8.20 | $8.20 | $8.20 | $7.94 | 1,025 |
| 2016-08-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.23 | 0 |
| 2016-08-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.23 | 210 |
| 2016-08-09 | $7.55 | $7.55 | $7.55 | $7.55 | $7.31 | 100 |
| 2016-08-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 10 |
| 2016-08-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-08-04 | $7.50 | $7.60 | $7.50 | $7.60 | $7.36 | 835 |
| 2016-08-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 5 |
| 2016-08-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-08-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-07-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-07-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 3,500 |
| 2016-07-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
| 2016-07-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 55 |
| 2016-07-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
| 2016-07-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
| 2016-07-21 | $7.45 | $7.45 | $7.40 | $7.40 | $7.16 | 2,600 |
| 2016-07-20 | $7.41 | $7.41 | $7.41 | $7.41 | $7.17 | 0 |
| 2016-07-19 | $7.41 | $7.60 | $7.41 | $7.41 | $7.17 | 700 |
| 2016-07-18 | $7.38 | $7.38 | $7.38 | $7.38 | $7.14 | 0 |
| 2016-07-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.14 | 0 |
| 2016-07-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.14 | 0 |
| 2016-07-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.14 | 0 |
| 2016-07-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.14 | 0 |
| 2016-07-11 | $7.38 | $7.38 | $7.38 | $7.38 | $7.14 | 0 |
| 2016-07-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.14 | 0 |
| 2016-07-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.14 | 500 |
| 2016-07-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
| 2016-07-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 15 |
| 2016-07-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
| 2016-06-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 19 |
| 2016-06-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
| 2016-06-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 2,000 |
| 2016-06-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.21 | 0 |
| 2016-06-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.21 | 0 |
| 2016-06-23 | $7.45 | $7.48 | $7.45 | $7.45 | $7.21 | 12,428 |
| 2016-06-22 | $7.89 | $7.89 | $7.45 | $7.45 | $7.21 | 690 |
| 2016-06-21 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 0 |
| 2016-06-20 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 5 |
| 2016-06-17 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 0 |
| 2016-06-16 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 0 |
| 2016-06-15 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 0 |
| 2016-06-14 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 0 |
| 2016-06-13 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 0 |
| 2016-06-10 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 0 |
| 2016-06-09 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 7 |
| 2016-06-08 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 0 |
| 2016-06-07 | $7.55 | $7.55 | $7.52 | $7.52 | $7.28 | 2,004 |
| 2016-06-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 0 |
| 2016-06-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 0 |
| 2016-06-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.28 | 109 |
| 2016-06-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.29 | 0 |
| 2016-05-31 | $7.53 | $7.53 | $7.53 | $7.53 | $7.29 | 0 |
| 2016-05-27 | $7.53 | $7.53 | $7.53 | $7.53 | $7.29 | 18 |
| 2016-05-26 | $7.53 | $7.53 | $7.53 | $7.53 | $7.29 | 0 |
| 2016-05-25 | $7.53 | $7.53 | $7.53 | $7.53 | $7.29 | 0 |
| 2016-05-24 | $7.53 | $7.53 | $7.53 | $7.53 | $7.29 | 0 |
| 2016-05-23 | $7.53 | $7.53 | $7.53 | $7.53 | $7.29 | 0 |
| 2016-05-20 | $7.53 | $7.53 | $7.53 | $7.53 | $7.29 | 35 |
| 2016-05-19 | $7.53 | $7.53 | $7.53 | $7.53 | $7.29 | 0 |
| 2016-05-18 | $7.50 | $7.53 | $7.50 | $7.53 | $7.29 | 5,627 |
| 2016-05-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-05-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-05-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-05-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 1,012 |
| 2016-05-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 1,000 |
| 2016-05-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 750 |
| 2016-05-09 | $7.57 | $7.57 | $7.35 | $7.35 | $7.11 | 1,000 |
| 2016-05-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-05-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-05-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 73 |
| 2016-05-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 808 |
| 2016-05-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-04-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-04-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-04-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 1,000 |
| 2016-04-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.39 | 265 |
| 2016-04-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 1,124 |
| 2016-04-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-04-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-04-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 2 |
| 2016-04-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 68 |
| 2016-04-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 47 |
| 2016-04-15 | $7.50 | $7.50 | $7.25 | $7.50 | $7.26 | 1,600 |
| 2016-04-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-04-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-04-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-04-11 | $7.63 | $7.63 | $7.50 | $7.50 | $7.26 | 2,100 |
| 2016-04-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.43 | 100 |
| 2016-04-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-04-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-04-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 10 |
| 2016-04-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-04-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-03-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-03-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 25 |
| 2016-03-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-03-28 | $7.65 | $7.65 | $7.60 | $7.60 | $7.36 | 465 |
| 2016-03-24 | $7.61 | $7.61 | $7.61 | $7.61 | $7.37 | 68 |
| 2016-03-23 | $7.61 | $7.61 | $7.61 | $7.61 | $7.37 | 0 |
| 2016-03-22 | $7.68 | $7.68 | $7.61 | $7.61 | $7.37 | 500 |
| 2016-03-21 | $8.10 | $8.10 | $8.10 | $8.10 | $7.84 | 0 |
| 2016-03-18 | $8.10 | $8.10 | $8.10 | $8.10 | $7.84 | 0 |
| 2016-03-17 | $8.10 | $8.10 | $8.10 | $8.10 | $7.84 | 0 |
| 2016-03-16 | $8.10 | $8.10 | $8.10 | $8.10 | $7.84 | 0 |
| 2016-03-15 | $8.10 | $8.10 | $8.10 | $8.10 | $7.84 | 10 |
| 2016-03-14 | $8.10 | $8.10 | $8.10 | $8.10 | $7.84 | 0 |
| 2016-03-11 | $8.10 | $8.10 | $8.10 | $8.10 | $7.84 | 600 |
| 2016-03-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 0 |
| 2016-03-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.74 | 25 |
| 2016-03-08 | $7.55 | $8.00 | $7.30 | $8.00 | $7.74 | 1,707 |
| 2016-03-07 | $7.70 | $8.39 | $7.70 | $8.39 | $8.12 | 1,300 |
| 2016-03-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.45 | 200 |
| 2016-03-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.54 | 0 |
| 2016-03-02 | $7.77 | $7.79 | $7.77 | $7.79 | $7.54 | 800 |
| 2016-03-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-02-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-02-26 | $7.21 | $7.50 | $7.21 | $7.50 | $7.26 | 675 |
| 2016-02-25 | $7.86 | $7.86 | $7.20 | $7.20 | $6.97 | 600 |
| 2016-02-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-02-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 30 |
| 2016-02-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-02-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-02-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.60 | 0 |
| 2016-02-17 | $7.64 | $7.85 | $7.25 | $7.85 | $7.60 | 3,827 |
| 2016-02-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.40 | 0 |
| 2016-02-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.40 | 60 |
| 2016-02-11 | $7.65 | $7.65 | $7.65 | $7.65 | $7.40 | 233 |
| 2016-02-10 | $7.55 | $7.55 | $7.55 | $7.55 | $7.31 | 0 |
| 2016-02-09 | $7.50 | $7.55 | $7.24 | $7.55 | $7.31 | 3,040 |
| 2016-02-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.37 | 0 |
| 2016-02-05 | $7.50 | $7.61 | $7.50 | $7.61 | $7.37 | 1,500 |
| 2016-02-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.44 | 0 |
| 2016-02-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.44 | 100 |
| 2016-02-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.44 | 300 |
| 2016-02-01 | $7.62 | $7.62 | $7.50 | $7.50 | $7.26 | 1,457 |
| 2016-01-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.24 | 37 |
| 2016-01-28 | $7.48 | $7.48 | $7.48 | $7.48 | $7.24 | 7 |
| 2016-01-27 | $7.48 | $7.48 | $7.48 | $7.48 | $7.24 | 10 |
| 2016-01-26 | $7.48 | $7.48 | $7.48 | $7.48 | $7.24 | 0 |
| 2016-01-25 | $7.48 | $7.48 | $7.48 | $7.48 | $7.24 | 0 |
| 2016-01-22 | $7.45 | $7.48 | $7.45 | $7.48 | $7.24 | 563 |
| 2016-01-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.54 | 0 |
| 2016-01-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.54 | 193 |
| 2016-01-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.54 | 132 |
| 2016-01-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.21 | 0 |
| 2016-01-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.21 | 1 |
| 2016-01-13 | $7.50 | $7.50 | $7.45 | $7.45 | $7.21 | 2,100 |
| 2016-01-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-01-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 0 |
| 2016-01-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.36 | 101 |
| 2016-01-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 300 |
| 2016-01-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 1 |
| 2016-01-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 0 |
| 2016-01-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.26 | 3 |
| 2015-12-31 | $7.45 | $7.50 | $7.45 | $7.50 | $7.26 | 510 |
| 2015-12-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 100 |
| 2015-12-29 | $7.20 | $7.20 | $7.20 | $7.20 | $6.97 | 0 |
| 2015-12-28 | $7.20 | $7.20 | $7.20 | $7.20 | $6.97 | 60 |
| 2015-12-24 | $7.20 | $7.20 | $7.20 | $7.20 | $6.97 | 0 |
| 2015-12-23 | $7.20 | $7.20 | $7.20 | $7.20 | $6.97 | 800 |
| 2015-12-22 | $7.80 | $7.80 | $7.20 | $7.20 | $6.97 | 800 |
| 2015-12-21 | $7.66 | $7.70 | $7.16 | $7.70 | $7.45 | 4,900 |
| 2015-12-18 | $8.20 | $8.20 | $7.66 | $7.66 | $7.41 | 500 |
| 2015-12-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.03 | 0 |
| 2015-12-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.03 | 10 |
| 2015-12-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.03 | 7 |
| 2015-12-14 | $8.30 | $8.30 | $8.30 | $8.30 | $8.03 | 370 |
| 2015-12-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.69 | 60 |
| 2015-12-10 | $8.00 | $8.00 | $7.75 | $7.95 | $7.69 | 5,723 |
| 2015-12-09 | $7.66 | $8.00 | $7.66 | $8.00 | $7.74 | 521 |
| 2015-12-08 | $7.66 | $7.66 | $7.66 | $7.66 | $7.41 | 0 |
| 2015-12-07 | $7.66 | $7.66 | $7.66 | $7.66 | $7.41 | 0 |
| 2015-12-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.41 | 0 |
| 2015-12-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.41 | 15 |
| 2015-12-02 | $8.34 | $8.34 | $7.66 | $7.66 | $7.41 | 853 |
| 2015-12-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.12 | 404 |
| 2015-11-30 | $8.31 | $8.31 | $8.31 | $8.31 | $8.04 | 80 |
| 2015-11-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.04 | 0 |
| 2015-11-25 | $8.31 | $8.31 | $8.31 | $8.31 | $8.04 | 150 |
| 2015-11-24 | $8.41 | $8.41 | $8.41 | $8.41 | $8.04 | 0 |
| 2015-11-23 | $8.41 | $8.41 | $8.41 | $8.41 | $8.04 | 150 |
| 2015-11-20 | $8.32 | $8.32 | $8.32 | $8.32 | $7.96 | 200 |
| 2015-11-19 | $8.30 | $8.30 | $8.30 | $8.30 | $7.94 | 0 |
| 2015-11-18 | $8.30 | $8.30 | $8.30 | $8.30 | $7.94 | 0 |
| 2015-11-17 | $8.30 | $8.30 | $8.30 | $8.30 | $7.94 | 590 |
| 2015-11-16 | $8.19 | $8.19 | $8.19 | $8.19 | $7.83 | 40 |
| 2015-11-13 | $8.19 | $8.19 | $8.19 | $8.19 | $7.83 | 109 |
| 2015-11-12 | $8.19 | $8.19 | $8.19 | $8.19 | $7.83 | 100 |
| 2015-11-11 | $8.05 | $8.05 | $8.05 | $8.05 | $7.70 | 210 |
| 2015-11-10 | $8.15 | $8.15 | $8.15 | $8.15 | $7.79 | 100 |
| 2015-11-09 | $8.05 | $8.05 | $8.05 | $8.05 | $7.70 | 0 |
| 2015-11-06 | $8.05 | $8.05 | $8.05 | $8.05 | $7.70 | 277 |
| 2015-11-05 | $8.19 | $8.19 | $8.19 | $8.19 | $7.83 | 500 |
| 2015-11-04 | $8.15 | $8.15 | $8.15 | $8.15 | $7.79 | 0 |
| 2015-11-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.79 | 311 |
| 2015-11-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.79 | 500 |
| 2015-10-30 | $8.10 | $8.10 | $8.10 | $8.10 | $7.75 | 100 |
| 2015-10-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 0 |
| 2015-10-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 100 |
| 2015-10-27 | $8.02 | $8.02 | $8.00 | $8.00 | $7.65 | 0 |
| 2015-10-26 | $8.02 | $8.02 | $8.00 | $8.00 | $7.65 | 277 |
| 2015-10-23 | $8.05 | $8.05 | $8.05 | $8.05 | $7.70 | 495 |
| 2015-10-22 | $7.99 | $7.99 | $7.99 | $7.99 | $7.64 | 1,770 |
| 2015-10-21 | $7.99 | $7.99 | $7.99 | $7.99 | $7.64 | 510 |
| 2015-10-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 0 |
| 2015-10-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 0 |
| 2015-10-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 0 |
| 2015-10-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 0 |
| 2015-10-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 0 |
| 2015-10-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 0 |
| 2015-10-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 135 |
| 2015-10-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 288 |
| 2015-10-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 200 |
| 2015-10-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-10-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-10-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-10-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-10-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-09-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-09-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 100 |
| 2015-09-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-09-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-09-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 400 |
| 2015-09-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-09-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-09-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 0 |
| 2015-09-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 50 |
| 2015-09-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.46 | 155 |
| 2015-09-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 845 |
| 2015-09-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 150 |
| 2015-09-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 155 |
| 2015-09-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 0 |
| 2015-09-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 1,395 |
| 2015-09-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 1,100 |
| 2015-09-08 | $8.00 | $8.00 | $8.00 | $8.00 | $7.65 | 132 |
| 2015-09-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 0 |
| 2015-09-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.56 | 100 |
| 2015-09-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.57 | 1,505 |
| 2015-09-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.57 | 480 |
| 2015-08-31 | $7.92 | $7.92 | $7.92 | $7.92 | $7.57 | 900 |
| 2015-08-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.60 | 5 |
| 2015-08-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.60 | 0 |
| 2015-08-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.60 | 100 |
| 2015-08-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.60 | 705 |
| 2015-08-24 | $7.92 | $7.92 | $7.92 | $7.92 | $7.57 | 0 |