Refresco Group (RFFRY) Exchange: PINK
Data as of May 3, 2024
$22.60 ($4.50) 24.86%
Refresco Group - Daily Information
Click for more stock information on Refresco Group.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.60 |
| Previous Close | $22.60 |
| High | $22.60 |
| Low | $22.60 |
| Adjusted Open | $22.60 |
| Previous Adjusted Close | $22.60 |
| Adjusted High | $22.60 |
| Adjusted Low | $22.60 |
About Refresco Group (RFFRY)
DELISTED - Refresco Group
Invest in Refresco Group (RFFRY)
Historical Stock Data for Refresco Group (RFFRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2018-12-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-12-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 99 |
| 2018-12-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-12-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-12-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-12-11 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 85 |
| 2018-12-10 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-12-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-12-04 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 145 |
| 2018-12-03 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-30 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-29 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-27 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2 |
| 2018-11-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-23 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 47 |
| 2018-11-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-20 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-15 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-09 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2018-11-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 224 |
| 2018-11-06 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-11-05 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-11-02 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-11-01 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-31 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-30 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-29 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-26 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 269 |
| 2018-10-25 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-24 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-23 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 2 |
| 2018-10-22 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-19 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-18 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 62 |
| 2018-10-17 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-16 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-15 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 1 |
| 2018-10-12 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-11 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-10 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-09 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-08 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-05 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-04 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-03 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-02 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-10-01 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-28 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-27 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-26 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 67 |
| 2018-09-25 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 49 |
| 2018-09-24 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-21 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-20 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-19 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-18 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 6 |
| 2018-09-17 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-14 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-13 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-12 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-11 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 55 |
| 2018-09-10 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-07 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-06 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-05 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-09-04 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-08-31 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-08-30 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 31 |
| 2018-08-29 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-08-28 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-08-27 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-08-24 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2018-08-23 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 200 |
| 2018-08-22 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 113 |
| 2018-08-21 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-20 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-16 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-15 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 4 |
| 2018-08-14 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-13 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-10 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-09 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-08 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-07 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-06 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 56 |
| 2018-08-03 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-02 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-08-01 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 95 |
| 2018-07-31 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 14 |
| 2018-07-30 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-27 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-26 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-25 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-24 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-23 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-20 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-19 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-18 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-16 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-13 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-12 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-07-11 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 8 |
| 2018-07-10 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 100 |
| 2018-07-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-07-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-07-05 | $20.92 | $20.92 | $20.90 | $20.90 | $20.90 | 498 |
| 2018-07-03 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 64 |
| 2018-07-02 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2018-06-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2018-06-28 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2018-06-27 | $21.01 | $21.01 | $20.91 | $20.91 | $20.91 | 432 |
| 2018-06-26 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 265 |
| 2018-06-25 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2018-06-22 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2018-06-21 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2018-06-20 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2018-06-19 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2018-06-18 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 82 |
| 2018-06-15 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2018-06-14 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 200 |
| 2018-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-06-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-06-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 75 |
| 2018-06-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 188 |
| 2018-06-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-06-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 44 |
| 2018-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-05-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-05-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 85 |
| 2018-05-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-05-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-05-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-05-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2018-05-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-05-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-05-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-05-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-05-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2018-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-05-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-05-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,100 |
| 2018-05-04 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2018-05-03 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2018-05-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2018-05-01 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2018-04-30 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2018-04-27 | $23.90 | $23.90 | $18.00 | $23.83 | $23.83 | 300 |
| 2018-04-26 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 90 |
| 2018-04-25 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 200 |
| 2018-04-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 21 |
| 2018-04-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-04-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 41 |
| 2018-04-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 26 |
| 2018-03-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-03-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-03-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2018-03-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-03-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-03-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-03-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-03-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-03-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 62 |
| 2018-03-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-03-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 400 |
| 2018-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 59 |
| 2018-03-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 55 |
| 2018-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 400 |
| 2018-03-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-03-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 78 |
| 2018-03-05 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-03-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 1 |
| 2018-03-01 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-28 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 76 |
| 2018-02-27 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 28 |
| 2018-02-23 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-16 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-15 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-14 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 57 |
| 2018-02-12 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-09 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-08 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 44 |
| 2018-02-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 70 |
| 2018-02-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-02-05 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 91 |
| 2018-02-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 38 |
| 2018-02-01 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 58 |
| 2018-01-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 41 |
| 2018-01-30 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-01-29 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 131 |
| 2018-01-26 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 51 |
| 2018-01-25 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2018-01-24 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2018-01-23 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2018-01-22 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 6 |
| 2018-01-19 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2018-01-18 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 6 |
| 2018-01-17 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 320 |
| 2018-01-16 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2018-01-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2018-01-11 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2018-01-10 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 17 |
| 2018-01-09 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 52 |
| 2018-01-08 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2018-01-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 12 |
| 2018-01-04 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2018-01-03 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 108 |
| 2018-01-02 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-12-29 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1 |
| 2017-12-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 45 |
| 2017-12-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-12-26 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 43 |
| 2017-12-22 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 43 |
| 2017-12-21 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-12-20 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-12-19 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 49 |
| 2017-12-18 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-12-15 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-12-14 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-12-13 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 69 |
| 2017-12-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-12-11 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-12-08 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 35 |
| 2017-12-07 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2017-12-06 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 327 |
| 2017-12-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-12-04 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 67 |
| 2017-12-01 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 26 |
| 2017-11-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 34 |
| 2017-11-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 80 |
| 2017-11-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-11-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-11-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 696 |
| 2017-11-21 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 78 |
| 2017-11-20 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2017-11-17 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 249 |
| 2017-11-15 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2017-11-13 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 223 |
| 2017-11-10 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2017-11-09 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2017-11-08 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 130 |
| 2017-11-07 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2017-11-06 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2017-11-03 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 90 |
| 2017-11-02 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2017-11-01 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 23 |
| 2017-10-31 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 144 |
| 2017-10-30 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 70 |
| 2017-10-27 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 88 |
| 2017-10-26 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 68 |
| 2017-10-25 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 16 |
| 2017-10-24 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 146 |
| 2017-10-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2017-10-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1 |
| 2017-10-19 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 47 |
| 2017-10-18 | $22.95 | $23.20 | $22.68 | $22.70 | $22.70 | 3,000 |
| 2017-10-17 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2017-10-16 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 73 |
| 2017-10-13 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 222 |
| 2017-10-12 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 43 |
| 2017-10-11 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 102 |
| 2017-10-10 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 85 |
| 2017-10-09 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 342 |
| 2017-10-06 | $22.00 | $22.00 | $21.38 | $21.42 | $21.42 | 2,841 |
| 2017-10-05 | $21.98 | $22.05 | $21.58 | $21.58 | $21.58 | 19,382 |
| 2017-10-04 | $22.07 | $22.08 | $21.55 | $22.08 | $22.08 | 333,017 |
| 2017-10-03 | $21.51 | $21.95 | $21.51 | $21.95 | $21.95 | 42,219 |
| 2017-10-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 218 |
| 2017-09-29 | $19.98 | $19.98 | $19.40 | $19.40 | $19.40 | 6,457 |
| 2017-09-28 | $19.04 | $19.10 | $19.04 | $19.10 | $19.10 | 891 |
| 2017-09-27 | $18.89 | $19.10 | $18.89 | $19.10 | $19.10 | 631 |
| 2017-09-26 | $18.79 | $18.82 | $18.79 | $18.82 | $18.82 | 500 |
| 2017-09-25 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 181 |
| 2017-09-22 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 162 |
| 2017-09-21 | $19.80 | $19.80 | $18.72 | $18.72 | $18.72 | 586 |
| 2017-09-20 | $18.62 | $18.62 | $18.45 | $18.45 | $18.45 | 644 |
| 2017-09-19 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 1,085 |
| 2017-09-18 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 288 |
| 2017-09-15 | $18.65 | $18.70 | $18.65 | $18.65 | $18.65 | 736 |
| 2017-09-14 | $18.70 | $18.70 | $18.65 | $18.65 | $18.65 | 301 |
| 2017-09-13 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 30 |
| 2017-09-12 | $18.88 | $18.93 | $18.88 | $18.93 | $18.93 | 632 |
| 2017-09-11 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 35 |
| 2017-09-08 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 235 |
| 2017-09-07 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 132 |
| 2017-09-06 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 408 |
| 2017-09-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 140 |
| 2017-09-01 | $18.56 | $19.45 | $18.56 | $19.45 | $19.45 | 612 |
| 2017-08-31 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 208 |
| 2017-08-30 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 292 |
| 2017-08-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 286 |
| 2017-08-28 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 45 |
| 2017-08-25 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 184 |
| 2017-08-24 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 44 |
| 2017-08-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 184 |
| 2017-08-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 111 |
| 2017-08-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 345 |
| 2017-08-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 214 |
| 2017-08-17 | $18.32 | $18.32 | $18.30 | $18.30 | $18.30 | 430 |
| 2017-08-16 | $18.42 | $18.42 | $18.35 | $18.35 | $18.35 | 393 |
| 2017-08-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 354 |
| 2017-08-14 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 245 |
| 2017-08-11 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 300 |
| 2017-08-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,172 |
| 2017-08-09 | $19.76 | $20.03 | $19.76 | $20.03 | $20.03 | 1,116 |
| 2017-08-08 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 212 |
| 2017-08-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 70 |
| 2017-08-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 150 |
| 2017-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 81 |
| 2017-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 69 |
| 2017-08-01 | $20.10 | $20.10 | $19.00 | $19.00 | $19.00 | 612 |
| 2017-07-31 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 90 |
| 2017-07-28 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 163 |
| 2017-07-27 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 484 |
| 2017-07-26 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 223 |
| 2017-07-25 | $20.00 | $20.00 | $18.81 | $18.82 | $18.82 | 1,178 |
| 2017-07-24 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 741 |
| 2017-07-21 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 219 |
| 2017-07-20 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 314 |
| 2017-07-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 218 |
| 2017-07-18 | $20.45 | $20.45 | $19.35 | $19.35 | $19.35 | 498 |
| 2017-07-17 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2017-07-14 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 268 |
| 2017-07-13 | $19.35 | $19.50 | $19.07 | $19.07 | $19.07 | 977 |
| 2017-07-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 351 |
| 2017-07-11 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 342 |
| 2017-07-10 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 298 |
| 2017-07-07 | $19.14 | $22.39 | $19.14 | $20.00 | $20.00 | 3,240 |
| 2017-07-06 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 233 |
| 2017-07-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 299 |
| 2017-07-03 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 182 |
| 2017-06-30 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 388 |
| 2017-06-29 | $19.30 | $19.37 | $19.30 | $19.37 | $19.37 | 933 |
| 2017-06-28 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 132 |
| 2017-06-27 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 94 |
| 2017-06-26 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 113 |
| 2017-06-23 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 137 |
| 2017-06-22 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 184 |
| 2017-06-21 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 94 |
| 2017-06-20 | $20.34 | $20.34 | $19.32 | $19.32 | $19.32 | 1,099 |
| 2017-06-19 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 90 |
| 2017-06-16 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 2,097 |
| 2017-06-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 186 |
| 2017-06-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 39 |
| 2017-06-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 195 |
| 2017-06-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.47 | 147 |
| 2017-06-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.47 | 266 |
| 2017-06-08 | $18.98 | $18.98 | $18.98 | $18.98 | $18.57 | 1,990 |
| 2017-06-07 | $19.06 | $19.11 | $19.06 | $19.11 | $18.70 | 402 |
| 2017-06-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.08 | 195 |
| 2017-06-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.08 | 298 |
| 2017-06-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.08 | 177 |
| 2017-06-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.08 | 5,861 |
| 2017-05-31 | $19.39 | $19.49 | $19.39 | $19.49 | $19.07 | 930 |
| 2017-05-30 | $18.88 | $18.88 | $18.88 | $18.88 | $18.47 | 246 |
| 2017-05-26 | $18.88 | $18.88 | $18.88 | $18.88 | $18.47 | 771 |
| 2017-05-25 | $19.00 | $20.09 | $19.00 | $19.07 | $18.66 | 1,525 |
| 2017-05-24 | $18.98 | $18.98 | $18.93 | $18.93 | $18.52 | 549 |
| 2017-05-23 | $19.10 | $19.10 | $19.10 | $19.10 | $18.69 | 131 |
| 2017-05-22 | $19.11 | $19.11 | $19.11 | $19.11 | $18.70 | 682 |
| 2017-05-19 | $18.09 | $18.09 | $18.09 | $18.09 | $17.70 | 101 |
| 2017-05-18 | $17.80 | $18.09 | $17.80 | $18.09 | $17.70 | 540 |
| 2017-05-17 | $18.61 | $18.61 | $18.43 | $18.43 | $18.03 | 634 |
| 2017-05-16 | $18.77 | $18.77 | $18.62 | $18.62 | $18.22 | 936 |
| 2017-05-15 | $18.69 | $18.69 | $18.69 | $18.69 | $18.29 | 272 |
| 2017-05-12 | $18.73 | $18.73 | $18.73 | $18.73 | $18.32 | 139 |
| 2017-05-11 | $19.59 | $19.59 | $19.59 | $19.59 | $19.17 | 420 |
| 2017-05-10 | $18.70 | $18.70 | $18.61 | $18.61 | $18.21 | 390 |
| 2017-05-09 | $19.51 | $19.51 | $19.51 | $19.51 | $18.76 | 221 |
| 2017-05-08 | $19.51 | $19.51 | $19.51 | $19.51 | $18.76 | 350 |
| 2017-05-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.47 | 657 |
| 2017-05-04 | $19.23 | $19.46 | $19.18 | $19.20 | $18.47 | 737 |
| 2017-05-03 | $19.46 | $19.46 | $19.05 | $19.05 | $18.32 | 536 |
| 2017-05-02 | $19.10 | $19.10 | $19.10 | $19.10 | $18.37 | 234 |
| 2017-05-01 | $19.09 | $19.09 | $19.09 | $19.09 | $18.36 | 291 |
| 2017-04-28 | $19.25 | $19.25 | $19.04 | $19.04 | $18.31 | 431 |
| 2017-04-27 | $19.10 | $19.10 | $18.70 | $18.70 | $17.99 | 919 |
| 2017-04-26 | $19.23 | $19.23 | $18.70 | $19.09 | $18.36 | 13,010 |
| 2017-04-25 | $19.18 | $19.18 | $18.80 | $18.80 | $18.08 | 23,321 |
| 2017-04-24 | $18.40 | $18.40 | $18.40 | $18.40 | $17.70 | 152 |
| 2017-04-21 | $18.80 | $18.80 | $18.40 | $18.40 | $17.70 | 591 |
| 2017-04-20 | $19.12 | $19.21 | $19.05 | $19.05 | $18.32 | 66,351 |
| 2017-04-19 | $19.05 | $19.10 | $19.05 | $19.10 | $18.37 | 1,134 |
| 2017-04-18 | $19.10 | $19.10 | $19.10 | $19.10 | $18.37 | 610 |
| 2017-04-17 | $19.20 | $19.30 | $19.11 | $19.11 | $18.38 | 5,209 |
| 2017-04-13 | $17.70 | $19.46 | $17.70 | $19.46 | $18.72 | 11,217 |
| 2017-04-12 | $17.31 | $17.68 | $17.31 | $17.50 | $16.83 | 20,549 |
| 2017-04-11 | $16.00 | $16.14 | $15.77 | $15.77 | $15.17 | 1,706 |
| 2017-04-10 | $15.06 | $15.06 | $15.06 | $15.06 | $14.49 | 135 |
| 2017-04-07 | $15.06 | $15.06 | $15.06 | $15.06 | $14.49 | 424 |
| 2017-04-06 | $15.95 | $15.95 | $15.95 | $15.95 | $15.34 | 465 |
| 2017-04-05 | $15.11 | $15.11 | $15.11 | $15.11 | $14.53 | 871 |
| 2017-04-04 | $14.80 | $15.70 | $14.80 | $14.84 | $14.27 | 1,044 |
| 2017-04-03 | $14.80 | $14.81 | $14.80 | $14.81 | $14.25 | 408 |
| 2017-03-31 | $14.86 | $14.86 | $14.81 | $14.81 | $14.25 | 987 |
| 2017-03-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.39 | 77 |
| 2017-03-29 | $14.91 | $15.30 | $14.91 | $14.96 | $14.39 | 975 |
| 2017-03-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.29 | 175 |
| 2017-03-27 | $15.16 | $15.90 | $15.16 | $15.90 | $15.29 | 4,332 |
| 2017-03-24 | $15.01 | $15.89 | $15.01 | $15.89 | $15.28 | 460 |
| 2017-03-23 | $15.11 | $15.11 | $15.11 | $15.11 | $14.53 | 14 |
| 2017-03-22 | $15.11 | $15.11 | $15.11 | $15.11 | $14.53 | 279 |
| 2017-03-21 | $15.50 | $15.50 | $15.21 | $15.21 | $14.63 | 605 |
| 2017-03-20 | $15.11 | $15.11 | $15.11 | $15.11 | $14.53 | 50 |
| 2017-03-17 | $15.11 | $15.11 | $15.11 | $15.11 | $14.53 | 556 |
| 2017-03-16 | $15.28 | $15.30 | $15.02 | $15.02 | $14.45 | 894 |
| 2017-03-15 | $14.72 | $15.10 | $14.62 | $14.62 | $14.06 | 6,774 |
| 2017-03-14 | $14.90 | $15.06 | $14.90 | $15.06 | $14.49 | 504 |
| 2017-03-13 | $15.01 | $15.44 | $15.01 | $15.44 | $14.85 | 1,535 |
| 2017-03-10 | $14.72 | $15.01 | $14.72 | $15.01 | $14.43 | 1,337 |
| 2017-03-09 | $14.41 | $14.85 | $14.41 | $14.80 | $14.24 | 5,968 |
| 2017-03-08 | $14.45 | $14.46 | $14.40 | $14.40 | $13.85 | 714 |
| 2017-03-07 | $14.46 | $14.46 | $14.46 | $14.46 | $13.91 | 513 |
| 2017-03-06 | $14.90 | $14.95 | $14.77 | $14.95 | $14.38 | 811 |
| 2017-03-03 | $14.30 | $14.90 | $14.30 | $14.90 | $14.33 | 1,263 |
| 2017-03-02 | $14.36 | $14.36 | $14.36 | $14.36 | $13.81 | 386 |
| 2017-03-01 | $14.28 | $14.53 | $14.28 | $14.52 | $13.97 | 1,903 |
| 2017-02-28 | $14.07 | $14.15 | $14.07 | $14.10 | $13.56 | 1,069 |
| 2017-02-27 | $14.16 | $14.23 | $14.05 | $14.05 | $13.51 | 1,365 |
| 2017-02-24 | $14.24 | $14.24 | $14.24 | $14.24 | $13.70 | 398 |
| 2017-02-23 | $14.21 | $14.24 | $14.21 | $14.24 | $13.70 | 558 |
| 2017-02-22 | $14.59 | $14.88 | $14.05 | $14.13 | $13.59 | 4,669 |
| 2017-02-21 | $14.30 | $14.90 | $14.30 | $14.30 | $13.76 | 1,553 |
| 2017-02-17 | $14.30 | $14.30 | $14.25 | $14.25 | $13.71 | 813 |
| 2017-02-16 | $14.58 | $14.63 | $14.35 | $14.35 | $13.80 | 876 |
| 2017-02-15 | $14.20 | $14.23 | $14.20 | $14.23 | $13.69 | 842 |
| 2017-02-14 | $15.15 | $15.15 | $14.74 | $14.74 | $14.17 | 2,622 |
| 2017-02-13 | $15.40 | $15.40 | $15.40 | $15.40 | $14.81 | 342 |
| 2017-02-10 | $14.49 | $15.40 | $14.49 | $15.40 | $14.81 | 990 |
| 2017-02-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.19 | 86 |
| 2017-02-08 | $15.30 | $15.30 | $14.75 | $14.75 | $14.19 | 1,172 |
| 2017-02-07 | $14.30 | $14.30 | $14.30 | $14.30 | $13.76 | 194 |
| 2017-02-06 | $14.75 | $14.95 | $14.30 | $14.30 | $13.76 | 891 |
| 2017-02-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.62 | 600 |
| 2017-02-02 | $14.90 | $15.05 | $14.75 | $14.75 | $14.19 | 2,018 |
| 2017-02-01 | $15.31 | $15.35 | $14.80 | $14.85 | $14.28 | 5,522 |
| 2017-01-31 | $15.27 | $15.27 | $14.75 | $14.75 | $14.19 | 1,148 |
| 2017-01-30 | $15.40 | $15.40 | $15.40 | $15.40 | $14.81 | 5,443 |
| 2017-01-27 | $15.40 | $15.40 | $14.45 | $14.65 | $14.09 | 1,092 |
| 2017-01-26 | $14.40 | $15.15 | $14.40 | $15.15 | $14.57 | 1,551 |
| 2017-01-25 | $15.45 | $15.45 | $14.64 | $15.33 | $14.75 | 1,618 |
| 2017-01-24 | $15.35 | $15.40 | $15.35 | $15.40 | $14.81 | 762 |
| 2017-01-23 | $14.49 | $15.30 | $14.44 | $15.28 | $14.70 | 7,262 |
| 2017-01-20 | $15.28 | $15.28 | $14.35 | $14.35 | $13.80 | 9,878 |
| 2017-01-19 | $14.30 | $15.20 | $14.30 | $14.96 | $14.39 | 2,470 |
| 2017-01-18 | $15.50 | $15.50 | $14.90 | $14.90 | $14.33 | 2,552 |
| 2017-01-17 | $14.60 | $15.55 | $14.60 | $15.53 | $14.94 | 11,794 |
| 2017-01-13 | $14.55 | $15.55 | $14.55 | $14.70 | $14.14 | 5,601 |
| 2017-01-12 | $14.68 | $15.62 | $14.68 | $15.62 | $15.02 | 5,125 |
| 2017-01-11 | $15.20 | $15.30 | $14.90 | $14.91 | $14.34 | 1,580 |
| 2017-01-10 | $15.09 | $15.09 | $15.05 | $15.05 | $14.48 | 736 |
| 2017-01-09 | $15.82 | $15.82 | $14.90 | $14.90 | $14.33 | 8,858 |
| 2017-01-06 | $14.85 | $15.74 | $14.85 | $15.50 | $14.91 | 4,875 |
| 2017-01-05 | $15.18 | $15.76 | $15.18 | $15.18 | $14.60 | 1,368 |
| 2017-01-04 | $15.64 | $15.64 | $14.92 | $14.93 | $14.36 | 4,402 |
| 2017-01-03 | $15.00 | $15.48 | $15.00 | $15.48 | $14.89 | 4,174 |
| 2016-12-30 | $14.75 | $15.69 | $14.75 | $14.80 | $14.24 | 3,856 |
| 2016-12-29 | $14.99 | $15.44 | $14.50 | $14.50 | $13.95 | 3,748 |
| 2016-12-28 | $14.35 | $14.35 | $14.10 | $14.15 | $13.61 | 4,552 |
| 2016-12-27 | $15.00 | $15.43 | $15.00 | $15.30 | $14.72 | 4,110 |
| 2016-12-23 | $14.40 | $15.26 | $14.40 | $15.26 | $14.68 | 814 |
| 2016-12-22 | $14.49 | $14.93 | $14.49 | $14.93 | $14.36 | 1,983 |
| 2016-12-21 | $14.35 | $15.23 | $14.35 | $15.23 | $14.65 | 2,365 |
| 2016-12-20 | $14.20 | $14.39 | $14.15 | $14.39 | $13.84 | 8,716 |
| 2016-12-19 | $14.00 | $14.20 | $14.00 | $14.20 | $13.66 | 1,929 |
| 2016-12-16 | $13.90 | $14.78 | $13.85 | $13.95 | $13.42 | 3,009 |
| 2016-12-15 | $13.90 | $14.63 | $13.71 | $14.04 | $13.50 | 8,727 |
| 2016-12-14 | $13.95 | $14.10 | $13.85 | $13.85 | $13.32 | 2,045 |
| 2016-12-13 | $13.80 | $14.12 | $13.70 | $14.10 | $13.56 | 3,712 |
| 2016-12-12 | $14.42 | $14.42 | $13.80 | $13.86 | $13.33 | 5,006 |
| 2016-12-09 | $13.85 | $14.80 | $13.80 | $13.80 | $13.27 | 6,709 |
| 2016-12-08 | $13.90 | $14.69 | $13.90 | $14.69 | $14.13 | 3,084 |
| 2016-12-07 | $14.05 | $14.05 | $14.00 | $14.00 | $13.47 | 1,415 |
| 2016-12-06 | $13.95 | $14.37 | $13.85 | $13.90 | $13.37 | 2,607 |
| 2016-12-05 | $13.90 | $14.71 | $13.80 | $14.28 | $13.74 | 4,457 |
| 2016-12-02 | $13.90 | $14.27 | $13.85 | $13.85 | $13.32 | 1,841 |
| 2016-12-01 | $13.85 | $14.29 | $13.85 | $14.29 | $13.75 | 2,125 |
| 2016-11-30 | $14.00 | $14.40 | $13.86 | $13.86 | $13.33 | 3,691 |
| 2016-11-29 | $13.90 | $14.81 | $13.90 | $13.98 | $13.45 | 3,580 |
| 2016-11-28 | $13.90 | $14.73 | $13.85 | $14.73 | $14.17 | 1,028 |
| 2016-11-25 | $14.00 | $14.00 | $13.90 | $13.90 | $13.37 | 907 |
| 2016-11-23 | $13.90 | $14.18 | $13.87 | $14.18 | $13.64 | 6,349 |
| 2016-11-22 | $14.50 | $14.68 | $13.95 | $13.95 | $13.42 | 5,438 |
| 2016-11-21 | $14.05 | $14.10 | $14.05 | $14.05 | $13.51 | 938 |
| 2016-11-18 | $13.90 | $13.95 | $13.90 | $13.90 | $13.37 | 1,245 |
| 2016-11-17 | $14.00 | $14.00 | $13.95 | $13.95 | $13.42 | 1,656 |
| 2016-11-16 | $14.63 | $14.63 | $14.15 | $14.58 | $14.02 | 3,260 |
| 2016-11-15 | $14.44 | $14.44 | $14.44 | $14.44 | $13.89 | 342 |
| 2016-11-14 | $14.54 | $14.54 | $14.40 | $14.44 | $13.89 | 1,502 |
| 2016-11-11 | $14.40 | $14.63 | $14.40 | $14.40 | $13.85 | 1,483 |
| 2016-11-10 | $14.41 | $14.60 | $14.41 | $14.60 | $14.04 | 3,307 |
| 2016-11-09 | $14.36 | $14.55 | $14.36 | $14.55 | $14.00 | 1,052 |
| 2016-11-08 | $14.16 | $14.58 | $14.16 | $14.33 | $13.78 | 4,313 |
| 2016-11-07 | $14.63 | $14.90 | $14.06 | $14.06 | $13.52 | 1,709 |
| 2016-11-04 | $14.36 | $14.85 | $14.31 | $14.36 | $13.81 | 4,606 |
| 2016-11-03 | $14.35 | $15.05 | $14.31 | $14.76 | $14.19 | 1,669 |
| 2016-11-02 | $14.68 | $14.68 | $14.36 | $14.36 | $13.81 | 612 |
| 2016-11-01 | $14.31 | $14.31 | $14.31 | $14.31 | $13.76 | 736 |
| 2016-10-31 | $14.30 | $14.36 | $14.30 | $14.36 | $13.81 | 1,672 |
| 2016-10-28 | $14.36 | $14.36 | $14.36 | $14.36 | $13.81 | 506 |
| 2016-10-27 | $14.40 | $14.40 | $14.36 | $14.36 | $13.81 | 816 |
| 2016-10-26 | $14.45 | $14.50 | $14.30 | $14.30 | $13.76 | 726 |
| 2016-10-25 | $14.40 | $14.46 | $14.40 | $14.41 | $13.86 | 1,419 |
| 2016-10-24 | $14.40 | $14.40 | $14.35 | $14.35 | $13.80 | 428 |
| 2016-10-21 | $14.30 | $14.30 | $14.30 | $14.30 | $13.76 | 610 |
| 2016-10-20 | $14.36 | $14.36 | $14.36 | $14.36 | $13.81 | 845 |
| 2016-10-19 | $14.57 | $14.57 | $14.57 | $14.57 | $14.01 | 495 |
| 2016-10-18 | $14.50 | $14.51 | $14.50 | $14.51 | $13.96 | 525 |
| 2016-10-17 | $14.45 | $14.45 | $14.40 | $14.40 | $13.85 | 1,190 |
| 2016-10-14 | $14.46 | $14.46 | $14.41 | $14.46 | $13.91 | 962 |
| 2016-10-13 | $14.80 | $14.80 | $14.45 | $14.45 | $13.90 | 1,682 |
| 2016-10-12 | $15.17 | $15.17 | $14.80 | $14.80 | $14.24 | 798 |
| 2016-10-11 | $15.55 | $15.60 | $15.07 | $15.07 | $14.50 | 9,178 |
| 2016-10-10 | $15.10 | $15.75 | $15.10 | $15.30 | $14.72 | 4,111 |
| 2016-10-07 | $15.05 | $15.85 | $15.05 | $15.55 | $14.96 | 78,714 |
| 2016-10-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.15 | 76,613 |
| 2016-10-05 | $15.75 | $15.80 | $15.75 | $15.75 | $15.15 | 825 |
| 2016-10-04 | $15.95 | $16.50 | $15.85 | $16.50 | $15.87 | 848 |
| 2016-10-03 | $15.95 | $15.95 | $15.95 | $15.95 | $15.34 | 226 |
| 2016-09-30 | $16.05 | $16.10 | $16.05 | $16.05 | $15.44 | 852 |
| 2016-09-29 | $16.05 | $16.05 | $15.30 | $15.30 | $14.72 | 1,200 |
| 2016-09-28 | $16.00 | $16.05 | $16.00 | $16.05 | $15.44 | 691 |
| 2016-09-27 | $16.00 | $16.05 | $16.00 | $16.05 | $15.44 | 859 |
| 2016-09-26 | $16.48 | $16.48 | $16.48 | $16.48 | $15.85 | 142 |
| 2016-09-23 | $16.48 | $16.48 | $16.48 | $16.48 | $15.85 | 415 |
| 2016-09-22 | $16.31 | $16.31 | $16.27 | $16.27 | $15.65 | 1,038 |
| 2016-09-21 | $16.15 | $16.15 | $16.10 | $16.10 | $15.49 | 1,051 |
| 2016-09-20 | $16.05 | $16.05 | $16.05 | $16.05 | $15.44 | 213 |
| 2016-09-19 | $16.05 | $16.05 | $16.05 | $16.05 | $15.44 | 1,232 |
| 2016-09-16 | $16.11 | $16.32 | $16.11 | $16.11 | $15.50 | 5,881 |
| 2016-09-15 | $16.41 | $16.41 | $16.41 | $16.41 | $15.78 | 682 |
| 2016-09-14 | $16.10 | $16.20 | $16.10 | $16.20 | $15.58 | 1,229 |
| 2016-09-13 | $16.10 | $16.10 | $16.05 | $16.10 | $15.49 | 1,501 |
| 2016-09-12 | $16.20 | $16.20 | $16.15 | $16.15 | $15.53 | 1,204 |
| 2016-09-09 | $16.40 | $16.40 | $16.40 | $16.40 | $15.77 | 855 |
| 2016-09-08 | $16.55 | $16.55 | $16.45 | $16.45 | $15.82 | 517 |
| 2016-09-07 | $16.50 | $16.50 | $16.50 | $16.50 | $15.87 | 451 |
| 2016-09-06 | $16.28 | $16.36 | $16.20 | $16.20 | $15.58 | 4,525 |
| 2016-09-02 | $16.14 | $16.14 | $16.14 | $16.14 | $15.52 | 325 |
| 2016-09-01 | $16.02 | $16.02 | $16.02 | $16.02 | $15.41 | 993 |
| 2016-08-31 | $15.97 | $15.97 | $15.97 | $15.97 | $15.36 | 476 |
| 2016-08-30 | $16.02 | $16.02 | $16.02 | $16.02 | $15.41 | 423 |
| 2016-08-29 | $16.21 | $16.21 | $16.02 | $16.02 | $15.41 | 403 |
| 2016-08-26 | $16.05 | $16.05 | $16.05 | $16.05 | $15.44 | 667 |
| 2016-08-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.44 | 152 |
| 2016-08-24 | $16.00 | $16.10 | $16.00 | $16.10 | $15.49 | 709 |
| 2016-08-23 | $16.35 | $16.48 | $16.30 | $16.30 | $15.68 | 763 |
| 2016-08-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.87 | 659 |
| 2016-08-19 | $16.20 | $16.20 | $16.20 | $16.20 | $15.58 | 684 |
| 2016-08-18 | $16.30 | $16.30 | $16.05 | $16.05 | $15.44 | 1,706 |
| 2016-08-17 | $15.80 | $15.90 | $15.80 | $15.90 | $15.29 | 626 |
| 2016-08-16 | $15.60 | $15.74 | $15.60 | $15.74 | $15.14 | 2,124 |
| 2016-08-15 | $15.54 | $15.54 | $15.50 | $15.50 | $14.91 | 493 |
| 2016-08-12 | $15.00 | $15.05 | $14.95 | $15.00 | $14.43 | 1,248 |
| 2016-08-11 | $15.59 | $15.59 | $14.95 | $14.95 | $14.38 | 573 |
| 2016-08-10 | $15.25 | $15.45 | $15.25 | $15.44 | $14.85 | 906 |
| 2016-08-09 | $15.00 | $15.20 | $15.00 | $15.20 | $14.62 | 704 |
| 2016-08-08 | $15.10 | $15.10 | $15.05 | $15.10 | $14.52 | 2,764 |
| 2016-08-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 905 |
| 2016-08-04 | $14.84 | $15.35 | $14.84 | $14.90 | $14.33 | 9,990 |
| 2016-08-03 | $14.90 | $14.90 | $14.85 | $14.90 | $14.33 | 2,901 |
| 2016-08-02 | $15.00 | $15.10 | $15.00 | $15.10 | $14.52 | 502 |
| 2016-08-01 | $16.00 | $16.00 | $15.05 | $15.95 | $15.34 | 734 |
| 2016-07-29 | $15.20 | $15.20 | $15.15 | $15.20 | $14.62 | 2,731 |
| 2016-07-28 | $15.30 | $15.35 | $15.30 | $15.35 | $14.76 | 642 |
| 2016-07-27 | $15.35 | $15.35 | $15.35 | $15.35 | $14.76 | 416 |
| 2016-07-26 | $14.30 | $15.30 | $14.25 | $15.30 | $14.72 | 2,396 |
| 2016-07-25 | $13.95 | $13.95 | $13.80 | $13.80 | $13.27 | 738 |
| 2016-07-22 | $13.70 | $14.15 | $13.70 | $14.15 | $13.61 | 1,260 |
| 2016-07-21 | $13.85 | $14.32 | $13.85 | $14.32 | $13.77 | 443 |
| 2016-07-20 | $14.00 | $14.35 | $14.00 | $14.35 | $13.80 | 1,168 |
| 2016-07-19 | $14.15 | $14.15 | $14.10 | $14.10 | $13.56 | 557 |
| 2016-07-18 | $15.20 | $15.20 | $14.30 | $14.30 | $13.76 | 1,359 |
| 2016-07-15 | $15.25 | $15.25 | $14.55 | $14.55 | $14.00 | 1,081 |
| 2016-07-14 | $14.30 | $14.35 | $14.30 | $14.30 | $13.76 | 1,339 |
| 2016-07-13 | $14.15 | $14.15 | $14.15 | $14.15 | $13.61 | 1,167 |
| 2016-07-12 | $14.20 | $14.20 | $14.15 | $14.20 | $13.66 | 1,579 |
| 2016-07-11 | $14.25 | $15.20 | $14.20 | $14.20 | $13.66 | 1,125 |
| 2016-07-08 | $14.15 | $15.10 | $14.15 | $15.10 | $14.52 | 743 |
| 2016-07-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.51 | 462 |
| 2016-07-06 | $14.50 | $15.00 | $14.05 | $15.00 | $14.43 | 980 |
| 2016-07-05 | $14.50 | $14.55 | $14.50 | $14.55 | $14.00 | 927 |
| 2016-07-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.19 | 1,437 |
| 2016-06-30 | $15.70 | $15.70 | $15.00 | $15.50 | $14.91 | 2,238 |
| 2016-06-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.04 | 233 |
| 2016-06-28 | $14.65 | $15.60 | $14.60 | $14.60 | $14.04 | 1,051 |
| 2016-06-27 | $15.30 | $15.30 | $14.40 | $14.40 | $13.85 | 737 |
| 2016-06-24 | $16.25 | $16.25 | $15.25 | $15.25 | $14.67 | 985 |
| 2016-06-23 | $15.85 | $15.95 | $15.85 | $15.95 | $15.34 | 1,383 |
| 2016-06-22 | $16.18 | $16.18 | $15.70 | $15.70 | $15.10 | 486 |
| 2016-06-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.01 | 766 |
| 2016-06-20 | $16.20 | $16.20 | $15.70 | $15.70 | $15.10 | 812 |
| 2016-06-17 | $15.05 | $15.05 | $15.05 | $15.05 | $14.48 | 579 |
| 2016-06-16 | $15.05 | $15.60 | $15.05 | $15.60 | $15.01 | 855 |
| 2016-06-15 | $15.30 | $15.45 | $15.07 | $15.07 | $14.50 | 1,366 |
| 2016-06-14 | $16.10 | $16.10 | $15.25 | $15.25 | $14.67 | 713 |
| 2016-06-13 | $14.68 | $15.05 | $14.68 | $15.05 | $14.48 | 1,264 |
| 2016-06-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.20 | 385 |
| 2016-06-09 | $16.25 | $17.10 | $16.10 | $17.10 | $16.06 | 606 |
| 2016-06-08 | $16.35 | $16.35 | $16.35 | $16.35 | $15.36 | 824 |
| 2016-06-07 | $16.57 | $16.57 | $16.57 | $16.57 | $15.56 | 409 |
| 2016-06-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.50 | 757 |
| 2016-06-03 | $16.40 | $16.40 | $16.40 | $16.40 | $15.40 | 1,034 |
| 2016-06-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.03 | 2,028 |
| 2016-06-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.08 | 2,004 |
| 2016-05-31 | $16.85 | $17.47 | $16.20 | $16.25 | $15.26 | 1,707 |
| 2016-05-27 | $16.25 | $16.25 | $16.25 | $16.25 | $15.26 | 240 |
| 2016-05-26 | $15.70 | $15.70 | $15.70 | $15.70 | $14.75 | 527 |
| 2016-05-25 | $16.90 | $16.90 | $16.30 | $16.30 | $15.03 | 1,632 |
| 2016-05-24 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 1,290 |
| 2016-05-23 | $16.05 | $16.05 | $16.05 | $16.05 | $14.80 | 963 |
| 2016-05-20 | $16.75 | $16.75 | $15.75 | $15.80 | $14.57 | 1,570 |
| 2016-05-19 | $16.00 | $16.00 | $15.85 | $15.90 | $14.67 | 615 |
| 2016-05-18 | $16.25 | $16.25 | $15.85 | $15.85 | $14.62 | 581 |
| 2016-05-17 | $16.40 | $16.40 | $16.35 | $16.35 | $15.08 | 1,074 |
| 2016-05-16 | $17.34 | $17.34 | $17.34 | $17.34 | $15.99 | 251 |
| 2016-05-13 | $17.34 | $17.34 | $17.34 | $17.34 | $15.99 | 317 |
| 2016-05-12 | $17.01 | $17.06 | $17.01 | $17.06 | $15.74 | 646 |
| 2016-05-11 | $18.16 | $18.16 | $18.16 | $18.16 | $16.75 | 690 |
| 2016-05-10 | $18.05 | $18.05 | $18.05 | $18.05 | $16.65 | 223 |
| 2016-05-09 | $18.05 | $18.05 | $18.05 | $18.05 | $16.65 | 337 |
| 2016-05-06 | $17.98 | $17.98 | $17.98 | $17.98 | $16.58 | 770 |
| 2016-05-05 | $17.95 | $17.95 | $17.90 | $17.90 | $16.51 | 312 |
| 2016-05-04 | $18.21 | $18.21 | $18.21 | $18.21 | $16.80 | 290 |
| 2016-05-03 | $18.80 | $18.80 | $18.15 | $18.21 | $16.80 | 787 |
| 2016-05-02 | $18.14 | $18.14 | $18.14 | $18.14 | $16.73 | 588 |
| 2016-04-29 | $18.80 | $18.80 | $18.80 | $18.80 | $17.34 | 292 |
| 2016-04-28 | $17.89 | $18.80 | $17.89 | $18.80 | $17.34 | 457 |
| 2016-04-27 | $17.98 | $18.83 | $17.98 | $17.99 | $16.59 | 591 |
| 2016-04-26 | $18.50 | $18.50 | $18.22 | $18.22 | $16.81 | 768 |
| 2016-04-25 | $18.16 | $18.16 | $18.16 | $18.16 | $16.75 | 250 |
| 2016-04-22 | $17.92 | $17.92 | $17.87 | $17.87 | $16.48 | 829 |
| 2016-04-21 | $17.81 | $17.81 | $17.76 | $17.76 | $16.38 | 925 |
| 2016-04-20 | $18.07 | $18.07 | $18.07 | $18.07 | $16.67 | 644 |
| 2016-04-19 | $18.81 | $18.81 | $18.05 | $18.05 | $16.65 | 282 |
| 2016-04-18 | $18.41 | $18.41 | $18.08 | $18.13 | $16.72 | 418 |
| 2016-04-15 | $17.60 | $17.60 | $17.60 | $17.60 | $16.23 | 497 |
| 2016-04-14 | $18.11 | $18.11 | $18.11 | $18.11 | $16.70 | 656 |
| 2016-04-13 | $17.93 | $17.93 | $17.93 | $17.93 | $16.54 | 190 |
| 2016-04-12 | $17.85 | $17.93 | $17.85 | $17.93 | $16.54 | 723 |
| 2016-04-11 | $17.63 | $17.63 | $17.63 | $17.63 | $16.26 | 198 |
| 2016-04-08 | $17.63 | $17.63 | $17.63 | $17.63 | $16.26 | 310 |
| 2016-04-07 | $17.63 | $17.63 | $17.63 | $17.63 | $16.26 | 239 |
| 2016-04-06 | $17.63 | $17.63 | $17.63 | $17.63 | $16.26 | 339 |
| 2016-04-05 | $17.60 | $18.38 | $17.50 | $17.50 | $16.14 | 1,239 |
| 2016-04-04 | $17.60 | $17.61 | $17.56 | $17.61 | $16.24 | 1,279 |
| 2016-04-01 | $17.45 | $17.45 | $17.45 | $17.45 | $16.10 | 340 |
| 2016-03-31 | $17.45 | $17.50 | $17.45 | $17.50 | $16.14 | 670 |
| 2016-03-30 | $17.10 | $17.10 | $17.00 | $17.02 | $15.70 | 1,232 |
| 2016-03-29 | $16.84 | $16.84 | $16.84 | $16.84 | $15.53 | 422 |
| 2016-03-28 | $16.20 | $16.20 | $16.20 | $16.20 | $14.94 | 604 |
| 2016-03-24 | $16.19 | $16.28 | $16.19 | $16.28 | $15.02 | 961 |
| 2016-03-23 | $16.30 | $16.30 | $16.30 | $16.30 | $15.03 | 1,015 |
| 2016-03-22 | $16.39 | $16.39 | $16.33 | $16.33 | $15.06 | 827 |
| 2016-03-21 | $16.28 | $16.55 | $16.10 | $16.14 | $14.89 | 870 |
| 2016-03-18 | $16.35 | $16.35 | $16.35 | $16.35 | $15.08 | 397 |
| 2016-03-17 | $16.52 | $17.45 | $16.52 | $17.45 | $16.10 | 901 |
| 2016-03-16 | $16.06 | $16.50 | $16.06 | $16.50 | $15.22 | 4,475 |
| 2016-03-15 | $16.13 | $16.16 | $16.13 | $16.16 | $14.91 | 2,116 |
| 2016-03-14 | $16.10 | $16.10 | $16.05 | $16.05 | $14.80 | 1,536 |
| 2016-03-11 | $15.97 | $16.10 | $15.97 | $16.10 | $14.85 | 889 |
| 2016-03-10 | $15.85 | $15.85 | $15.85 | $15.85 | $14.62 | 237 |
| 2016-03-09 | $15.85 | $15.85 | $15.85 | $15.85 | $14.62 | 752 |
| 2016-03-08 | $15.99 | $16.02 | $15.99 | $16.02 | $14.77 | 451 |
| 2016-03-07 | $16.09 | $16.09 | $16.05 | $16.05 | $14.80 | 609 |
| 2016-03-04 | $16.20 | $16.20 | $16.05 | $16.05 | $14.80 | 700 |
| 2016-03-03 | $15.95 | $15.95 | $15.95 | $15.95 | $14.71 | 686 |
| 2016-03-02 | $16.04 | $16.04 | $16.04 | $16.04 | $14.79 | 235 |
| 2016-03-01 | $16.04 | $16.04 | $16.04 | $16.04 | $14.79 | 462 |
| 2016-02-29 | $16.34 | $16.34 | $16.11 | $16.13 | $14.88 | 490 |
| 2016-02-26 | $16.51 | $16.51 | $16.51 | $16.51 | $15.23 | 703 |
| 2016-02-25 | $16.23 | $16.23 | $16.23 | $16.23 | $14.97 | 874 |
| 2016-02-24 | $16.30 | $16.30 | $16.30 | $16.30 | $15.03 | 676 |
| 2016-02-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.68 | 202 |
| 2016-02-22 | $17.05 | $17.05 | $16.25 | $16.25 | $14.99 | 756 |
| 2016-02-19 | $16.18 | $16.18 | $16.18 | $16.18 | $14.92 | 380 |
| 2016-02-18 | $16.19 | $16.19 | $16.19 | $16.19 | $14.93 | 533 |
| 2016-02-17 | $16.15 | $16.19 | $16.10 | $16.19 | $14.93 | 1,208 |
| 2016-02-16 | $16.10 | $16.63 | $15.95 | $16.07 | $14.82 | 2,018 |
| 2016-02-12 | $16.45 | $16.45 | $16.30 | $16.40 | $15.13 | 1,561 |
| 2016-02-11 | $16.20 | $16.23 | $16.20 | $16.23 | $14.97 | 733 |
| 2016-02-10 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 339 |
| 2016-02-09 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 217 |
| 2016-02-08 | $17.10 | $17.10 | $16.10 | $16.54 | $15.26 | 1,122 |
| 2016-02-05 | $16.85 | $16.85 | $16.85 | $16.85 | $15.54 | 272 |
| 2016-02-04 | $17.00 | $17.48 | $17.00 | $17.48 | $16.12 | 589 |
| 2016-02-03 | $16.65 | $16.65 | $16.65 | $16.65 | $15.36 | 499 |
| 2016-02-02 | $16.80 | $17.35 | $16.80 | $17.08 | $15.75 | 2,206 |
| 2016-02-01 | $16.45 | $16.95 | $16.45 | $16.95 | $15.63 | 1,306 |
| 2016-01-29 | $16.25 | $16.25 | $16.25 | $16.25 | $14.99 | 265 |
| 2016-01-28 | $16.30 | $16.30 | $16.25 | $16.25 | $14.99 | 1,041 |
| 2016-01-27 | $16.30 | $16.30 | $16.30 | $16.30 | $15.03 | 320 |
| 2016-01-26 | $16.20 | $16.20 | $16.20 | $16.20 | $14.94 | 222 |
| 2016-01-25 | $16.20 | $16.20 | $16.20 | $16.20 | $14.94 | 364 |
| 2016-01-22 | $17.10 | $17.15 | $17.10 | $17.15 | $15.82 | 1,441 |
| 2016-01-21 | $16.00 | $16.00 | $16.00 | $16.00 | $14.76 | 636 |
| 2016-01-20 | $16.25 | $16.25 | $16.25 | $16.25 | $14.99 | 172 |
| 2016-01-19 | $16.15 | $17.20 | $16.15 | $16.15 | $14.90 | 720 |
| 2016-01-15 | $16.75 | $16.75 | $16.75 | $16.75 | $15.45 | 83 |
| 2016-01-14 | $16.75 | $16.75 | $16.75 | $16.75 | $15.45 | 938 |
| 2016-01-13 | $17.00 | $17.00 | $16.90 | $16.90 | $15.59 | 695 |
| 2016-01-12 | $17.80 | $17.80 | $17.80 | $17.80 | $16.42 | 256 |
| 2016-01-11 | $16.00 | $17.05 | $16.00 | $16.05 | $14.80 | 1,413 |
| 2016-01-08 | $16.50 | $16.50 | $16.50 | $16.50 | $15.22 | 319 |
| 2016-01-07 | $16.90 | $16.90 | $16.90 | $16.90 | $15.59 | 392 |
| 2016-01-06 | $16.60 | $16.60 | $16.60 | $16.60 | $15.31 | 259 |
| 2016-01-05 | $17.15 | $17.15 | $17.15 | $17.15 | $15.82 | 437 |
| 2016-01-04 | $17.70 | $17.70 | $17.70 | $17.70 | $16.33 | 71 |
| 2015-12-31 | $16.80 | $17.70 | $16.80 | $17.70 | $16.33 | 490 |
| 2015-12-30 | $18.38 | $18.38 | $18.38 | $18.38 | $16.95 | 669 |
| 2015-12-29 | $18.38 | $18.38 | $18.38 | $18.38 | $16.95 | 178 |
| 2015-12-28 | $17.55 | $18.39 | $17.55 | $18.38 | $16.95 | 4,146 |
| 2015-12-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.14 | 591 |
| 2015-12-23 | $16.30 | $16.30 | $16.30 | $16.30 | $15.03 | 180 |
| 2015-12-22 | $16.25 | $16.30 | $16.25 | $16.30 | $15.03 | 534 |
| 2015-12-21 | $17.30 | $17.30 | $16.25 | $16.25 | $14.99 | 1,044 |
| 2015-12-18 | $16.10 | $16.10 | $16.10 | $16.10 | $14.85 | 304 |
| 2015-12-17 | $16.25 | $16.25 | $16.25 | $16.25 | $14.99 | 523 |
| 2015-12-16 | $16.55 | $16.55 | $16.15 | $16.15 | $14.90 | 543 |
| 2015-12-15 | $17.52 | $17.52 | $17.52 | $17.52 | $16.16 | 1,245 |
| 2015-12-14 | $17.40 | $17.40 | $17.35 | $17.35 | $16.00 | 702 |
| 2015-12-11 | $16.30 | $16.30 | $16.30 | $16.30 | $15.03 | 428 |
| 2015-12-10 | $16.60 | $16.60 | $16.60 | $16.60 | $15.31 | 176 |
| 2015-12-09 | $16.60 | $16.60 | $16.60 | $16.60 | $15.31 | 125 |
| 2015-12-08 | $16.60 | $16.60 | $16.60 | $16.60 | $15.31 | 241 |
| 2015-12-07 | $16.60 | $16.60 | $16.60 | $16.60 | $15.31 | 511 |
| 2015-12-04 | $17.17 | $17.17 | $16.80 | $16.80 | $15.50 | 832 |
| 2015-12-03 | $16.70 | $17.00 | $16.70 | $17.00 | $15.68 | 1,518 |
| 2015-12-02 | $16.80 | $16.80 | $16.80 | $16.80 | $15.50 | 336 |
| 2015-12-01 | $16.80 | $16.80 | $16.80 | $16.80 | $15.50 | 103 |
| 2015-11-30 | $16.80 | $16.80 | $16.80 | $16.80 | $15.50 | 612 |
| 2015-11-27 | $15.95 | $15.95 | $15.95 | $15.95 | $14.71 | 182 |
| 2015-11-25 | $15.95 | $15.95 | $15.95 | $15.95 | $14.71 | 3,986 |
| 2015-11-24 | $15.65 | $15.70 | $15.65 | $15.70 | $14.48 | 728 |
| 2015-11-23 | $15.55 | $16.50 | $15.55 | $16.50 | $15.22 | 448 |
| 2015-11-20 | $16.45 | $16.45 | $15.45 | $15.45 | $14.25 | 617 |
| 2015-11-19 | $16.66 | $16.66 | $16.66 | $16.66 | $15.37 | 849 |
| 2015-11-18 | $15.55 | $16.50 | $15.50 | $16.50 | $15.22 | 624 |
| 2015-11-17 | $16.65 | $16.65 | $16.65 | $16.65 | $15.36 | 120 |
| 2015-11-16 | $16.65 | $16.65 | $16.65 | $16.65 | $15.36 | 249 |
| 2015-11-13 | $15.58 | $16.55 | $15.58 | $16.40 | $15.12 | 648 |
| 2015-11-12 | $16.10 | $16.10 | $16.00 | $16.00 | $14.76 | 1,396 |
| 2015-11-11 | $16.15 | $16.15 | $16.15 | $16.15 | $14.90 | 690 |
| 2015-11-10 | $16.50 | $16.50 | $16.50 | $16.50 | $15.22 | 277 |
| 2015-11-09 | $16.55 | $16.85 | $16.50 | $16.50 | $15.22 | 1,325 |
| 2015-11-06 | $16.15 | $16.15 | $16.15 | $16.15 | $14.90 | 134 |
| 2015-11-05 | $16.86 | $16.90 | $16.85 | $16.90 | $15.59 | 1,978 |
| 2015-11-04 | $15.95 | $15.95 | $15.95 | $15.95 | $14.71 | 331 |
| 2015-11-03 | $16.05 | $17.00 | $16.05 | $17.00 | $15.68 | 1,533 |
| 2015-11-02 | $15.33 | $17.46 | $15.33 | $17.00 | $15.68 | 11,656 |
| 2015-10-30 | $16.50 | $17.58 | $16.50 | $17.58 | $16.22 | 1,344 |
| 2015-10-29 | $15.21 | $17.44 | $15.21 | $17.44 | $16.09 | 565 |
| 2015-10-28 | $14.93 | $15.72 | $14.93 | $14.94 | $13.78 | 1,334 |
| 2015-10-27 | $17.12 | $17.12 | $17.12 | $17.12 | $15.79 | 386 |
| 2015-10-26 | $17.34 | $17.34 | $17.34 | $17.34 | $15.99 | 343 |
| 2015-10-23 | $17.34 | $17.34 | $17.34 | $17.34 | $15.99 | 182 |
| 2015-10-22 | $17.34 | $17.34 | $17.34 | $17.34 | $15.99 | 354 |
| 2015-10-21 | $15.21 | $15.21 | $15.21 | $15.21 | $14.03 | 161 |
| 2015-10-20 | $15.26 | $15.66 | $15.21 | $15.21 | $14.03 | 740 |
| 2015-10-19 | $15.12 | $17.25 | $15.05 | $15.05 | $13.88 | 1,104 |
| 2015-10-16 | $17.33 | $17.33 | $17.33 | $17.33 | $15.98 | 1,287 |
| 2015-10-15 | $16.22 | $16.22 | $15.30 | $15.30 | $14.11 | 390 |
| 2015-10-14 | $15.05 | $15.05 | $15.05 | $15.05 | $13.88 | 329 |
| 2015-10-13 | $17.26 | $17.26 | $15.00 | $15.00 | $13.84 | 1,086 |
| 2015-10-12 | $14.90 | $14.90 | $14.90 | $14.90 | $13.74 | 94 |
| 2015-10-09 | $14.90 | $14.90 | $14.90 | $14.90 | $13.74 | 540 |
| 2015-10-08 | $14.62 | $14.63 | $14.62 | $14.63 | $13.49 | 1,599 |
| 2015-10-07 | $15.01 | $15.01 | $14.56 | $14.56 | $13.43 | 598 |
| 2015-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.68 | 136 |
| 2015-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $15.68 | 103 |
| 2015-10-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.68 | 80 |
| 2015-10-01 | $17.00 | $17.00 | $17.00 | $17.00 | $15.68 | 235 |
| 2015-09-30 | $16.50 | $17.00 | $16.50 | $17.00 | $15.68 | 462 |
| 2015-09-29 | $14.90 | $14.90 | $14.90 | $14.90 | $13.74 | 319 |
| 2015-09-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.61 | 317 |
| 2015-09-25 | $15.58 | $15.58 | $14.75 | $14.75 | $13.61 | 854 |
| 2015-09-24 | $14.91 | $14.91 | $14.91 | $14.91 | $13.75 | 478 |
| 2015-09-23 | $14.91 | $14.91 | $14.91 | $14.91 | $13.75 | 291 |
| 2015-09-22 | $15.41 | $15.41 | $14.91 | $14.91 | $13.75 | 757 |
| 2015-09-21 | $15.81 | $15.81 | $15.81 | $15.81 | $14.58 | 461 |
| 2015-09-18 | $16.04 | $16.04 | $15.26 | $15.26 | $14.08 | 433 |
| 2015-09-17 | $15.88 | $15.88 | $15.88 | $15.88 | $14.65 | 329 |
| 2015-09-16 | $15.20 | $15.20 | $15.20 | $15.20 | $14.02 | 223 |
| 2015-09-15 | $15.20 | $15.62 | $15.20 | $15.20 | $14.02 | 2,343 |
| 2015-09-14 | $16.75 | $16.75 | $16.75 | $16.75 | $15.45 | 201 |
| 2015-09-11 | $15.85 | $16.75 | $15.85 | $16.75 | $15.45 | 576 |
| 2015-09-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.30 | 685 |
| 2015-09-09 | $16.05 | $16.05 | $16.05 | $16.05 | $14.80 | 132 |
| 2015-09-08 | $16.05 | $16.05 | $16.05 | $16.05 | $14.80 | 255 |
| 2015-09-04 | $16.55 | $16.55 | $16.55 | $16.55 | $15.27 | 1,075 |
| 2015-09-03 | $15.68 | $16.50 | $15.68 | $16.50 | $15.22 | 763 |
| 2015-09-02 | $16.08 | $16.08 | $15.96 | $15.96 | $14.72 | 505 |
| 2015-09-01 | $16.81 | $16.81 | $16.81 | $16.81 | $15.51 | 96 |
| 2015-08-31 | $15.94 | $16.81 | $15.94 | $16.81 | $15.51 | 451 |
Refresco Group (RFFRY) News Headlines
Recent Refresco Group (RFFRY) News
Similar Companies to Refresco Group (RFFRY) 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 | -- | -- | -- |