VEDANTA RES PLC (VDNRF) Exchange: PINK
Data as of May 2, 2025
$0.05 ($0.00) 0.00%
VEDANTA RES PLC - Daily Information
Click for more stock information on VEDANTA RES PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.05 |
| Previous Close | $0.05 |
| High | $0.05 |
| Low | $0.05 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.05 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.05 |
About VEDANTA RES PLC (VDNRF)
DELISTED - No Description Available
Invest in VEDANTA RES PLC (VDNRF)
Historical Stock Data for VEDANTA RES PLC (VDNRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-31 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2019-01-30 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2019-01-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2019-01-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2019-01-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-24 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-23 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-18 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-17 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-16 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-15 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-14 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-07 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-01-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-27 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-24 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-18 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-14 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-13 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-12-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-12-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-12-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-12-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-30 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-11-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-11-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-11-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-11-07 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-11-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-11-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-11-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-11-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-31 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-24 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-23 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-22 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-19 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-18 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-17 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-16 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-15 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 25 |
| 2018-10-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2018-10-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 300 |
| 2018-10-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-09-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-09-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-09-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-09-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-09-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-09-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 300 |
| 2018-09-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-09-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-09-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 400 |
| 2018-09-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2018-09-14 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2018-09-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2018-09-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2018-09-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2018-09-10 | $10.80 | $10.87 | $10.80 | $10.87 | $10.87 | 1,746 |
| 2018-09-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2018-09-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2018-09-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 4,000 |
| 2018-09-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2018-08-31 | $10.65 | $10.81 | $10.65 | $10.81 | $10.81 | 782 |
| 2018-08-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 750 |
| 2018-08-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 400 |
| 2018-08-28 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 45 |
| 2018-08-27 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2018-08-24 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3 |
| 2018-08-23 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2018-08-22 | $10.60 | $10.61 | $10.60 | $10.61 | $10.61 | 700 |
| 2018-08-21 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 70 |
| 2018-08-16 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-13 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-08-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-07-31 | $10.60 | $10.78 | $10.60 | $10.78 | $10.78 | 250 |
| 2018-07-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-07-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-07-26 | $10.00 | $10.15 | $9.95 | $9.95 | $9.95 | 1,070 |
| 2018-07-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2018-07-18 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 100 |
| 2018-07-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.11 | 0 |
| 2018-07-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.11 | 5,000 |
| 2018-07-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.08 | 0 |
| 2018-07-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.08 | 500 |
| 2018-07-11 | $10.93 | $10.93 | $10.93 | $10.93 | $10.52 | 0 |
| 2018-07-10 | $10.93 | $10.93 | $10.93 | $10.93 | $10.52 | 0 |
| 2018-07-09 | $10.93 | $10.93 | $10.93 | $10.93 | $10.52 | 100 |
| 2018-07-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.35 | 6,134 |
| 2018-07-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.45 | 213 |
| 2018-07-03 | $11.00 | $11.00 | $10.93 | $10.93 | $10.52 | 925 |
| 2018-07-02 | $10.50 | $10.96 | $10.50 | $10.72 | $10.32 | 69,873 |
| 2018-06-29 | $8.38 | $8.38 | $8.38 | $8.38 | $8.07 | 0 |
| 2018-06-28 | $8.38 | $8.38 | $8.38 | $8.38 | $8.07 | 0 |
| 2018-06-27 | $8.38 | $8.38 | $8.38 | $8.38 | $8.07 | 0 |
| 2018-06-26 | $8.38 | $8.38 | $8.38 | $8.38 | $8.07 | 100 |
| 2018-06-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.18 | 100 |
| 2018-06-22 | $8.79 | $8.79 | $8.79 | $8.79 | $8.46 | 1,019 |
| 2018-06-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.38 | 0 |
| 2018-06-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.38 | 0 |
| 2018-06-19 | $8.95 | $8.95 | $8.70 | $8.70 | $8.38 | 1,278 |
| 2018-06-18 | $9.20 | $9.40 | $9.16 | $9.40 | $9.05 | 1,325 |
| 2018-06-15 | $9.61 | $9.61 | $9.61 | $9.61 | $9.25 | 0 |
| 2018-06-14 | $9.61 | $9.61 | $9.61 | $9.61 | $9.25 | 200 |
| 2018-06-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.41 | 0 |
| 2018-06-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.42 | 0 |
| 2018-06-11 | $9.95 | $9.95 | $9.78 | $9.78 | $9.41 | 3,129 |
| 2018-06-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-06-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-06-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-06-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 900 |
| 2018-06-04 | $9.44 | $9.44 | $9.44 | $9.44 | $9.09 | 20 |
| 2018-06-01 | $9.44 | $9.44 | $9.44 | $9.44 | $9.09 | 0 |
| 2018-05-31 | $9.44 | $9.44 | $9.44 | $9.44 | $9.09 | 0 |
| 2018-05-30 | $9.45 | $9.45 | $9.44 | $9.44 | $9.09 | 2,550 |
| 2018-05-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.10 | 0 |
| 2018-05-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.10 | 3,030 |
| 2018-05-24 | $9.80 | $9.80 | $9.59 | $9.59 | $9.23 | 976 |
| 2018-05-23 | $10.25 | $10.65 | $10.14 | $10.14 | $9.76 | 3,160 |
| 2018-05-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.12 | 13,200 |
| 2018-05-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.12 | 200 |
| 2018-05-18 | $11.25 | $11.61 | $11.25 | $11.61 | $11.18 | 7,975 |
| 2018-05-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.21 | 0 |
| 2018-05-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.21 | 21,385 |
| 2018-05-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.21 | 0 |
| 2018-05-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.21 | 700 |
| 2018-05-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 0 |
| 2018-05-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 10,000 |
| 2018-05-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 0 |
| 2018-05-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 0 |
| 2018-05-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 1 |
| 2018-05-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 0 |
| 2018-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 200 |
| 2018-05-02 | $10.12 | $10.12 | $10.12 | $10.12 | $9.74 | 0 |
| 2018-05-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.74 | 0 |
| 2018-04-30 | $10.12 | $10.12 | $10.12 | $10.12 | $9.74 | 0 |
| 2018-04-27 | $10.12 | $10.12 | $10.12 | $10.12 | $9.74 | 0 |
| 2018-04-26 | $10.12 | $10.12 | $10.12 | $10.12 | $9.74 | 9,580 |
| 2018-04-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2018-04-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 14,600 |
| 2018-04-23 | $10.26 | $10.26 | $10.26 | $10.26 | $9.88 | 13,420 |
| 2018-04-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2018-04-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 1,000 |
| 2018-04-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2018-04-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2018-04-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2018-04-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2018-04-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 600 |
| 2018-04-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 0 |
| 2018-04-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.39 | 2,500 |
| 2018-04-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 0 |
| 2018-04-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 0 |
| 2018-04-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 0 |
| 2018-04-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 300 |
| 2018-04-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-04-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 0 |
| 2018-03-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.24 | 582 |
| 2018-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.63 | 100 |
| 2018-02-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.16 | 0 |
| 2018-02-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.16 | 0 |
| 2018-02-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.16 | 100 |
| 2018-02-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.82 | 300 |
| 2018-02-22 | $9.56 | $9.56 | $9.56 | $9.56 | $9.20 | 0 |
| 2018-02-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.20 | 0 |
| 2018-02-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.20 | 25 |
| 2018-02-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.20 | 0 |
| 2018-02-15 | $9.56 | $9.56 | $9.56 | $9.56 | $9.20 | 0 |
| 2018-02-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.20 | 12 |
| 2018-02-13 | $9.56 | $9.56 | $9.56 | $9.56 | $9.20 | 0 |
| 2018-02-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.20 | 0 |
| 2018-02-09 | $9.56 | $9.56 | $9.56 | $9.56 | $9.20 | 100 |
| 2018-02-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.14 | 0 |
| 2018-02-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.14 | 22,200 |
| 2018-02-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 100 |
| 2018-02-05 | $11.00 | $11.00 | $10.53 | $10.53 | $10.14 | 400 |
| 2018-02-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 10,000 |
| 2018-02-01 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2018-01-31 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2018-01-30 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2018-01-29 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 500 |
| 2018-01-26 | $12.30 | $12.30 | $12.30 | $12.30 | $11.84 | 0 |
| 2018-01-25 | $12.30 | $12.30 | $12.30 | $12.30 | $11.84 | 0 |
| 2018-01-24 | $12.30 | $12.30 | $12.30 | $12.30 | $11.84 | 100 |
| 2018-01-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.23 | 0 |
| 2018-01-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.23 | 0 |
| 2018-01-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.23 | 0 |
| 2018-01-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.23 | 0 |
| 2018-01-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.23 | 12,015 |
| 2018-01-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.23 | 746 |
| 2018-01-12 | $12.36 | $12.36 | $12.36 | $12.36 | $11.90 | 20,172 |
| 2018-01-11 | $12.36 | $12.36 | $12.36 | $12.36 | $11.90 | 100 |
| 2018-01-10 | $11.91 | $11.91 | $11.91 | $11.91 | $11.47 | 0 |
| 2018-01-09 | $11.91 | $11.91 | $11.91 | $11.91 | $11.47 | 0 |
| 2018-01-08 | $11.91 | $11.91 | $11.91 | $11.91 | $11.47 | 200 |
| 2018-01-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.27 | 0 |
| 2018-01-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.27 | 100 |
| 2018-01-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.69 | 0 |
| 2018-01-02 | $11.00 | $11.10 | $11.00 | $11.10 | $10.69 | 300 |
| 2017-12-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2017-12-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2017-12-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2017-12-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2017-12-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 0 |
| 2017-12-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 72 |
| 2017-12-20 | $10.25 | $10.45 | $10.25 | $10.45 | $10.06 | 244 |
| 2017-12-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.58 | 0 |
| 2017-12-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.58 | 300 |
| 2017-12-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.52 | 0 |
| 2017-12-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.52 | 0 |
| 2017-12-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.52 | 0 |
| 2017-12-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.52 | 0 |
| 2017-12-11 | $8.85 | $8.85 | $8.85 | $8.85 | $8.52 | 370 |
| 2017-12-08 | $8.58 | $8.58 | $8.58 | $8.58 | $8.26 | 0 |
| 2017-12-07 | $8.58 | $8.58 | $8.58 | $8.58 | $8.26 | 25 |
| 2017-12-06 | $8.58 | $8.58 | $8.58 | $8.58 | $8.26 | 0 |
| 2017-12-05 | $8.60 | $8.60 | $8.58 | $8.58 | $8.26 | 1,000 |
| 2017-12-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 0 |
| 2017-12-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.15 | 3 |
| 2017-11-30 | $9.38 | $9.50 | $9.20 | $9.50 | $9.15 | 4,600 |
| 2017-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $9.87 | 0 |
| 2017-11-28 | $10.25 | $10.25 | $10.25 | $10.25 | $9.87 | 3 |
| 2017-11-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.87 | 2,500 |
| 2017-11-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.45 | 0 |
| 2017-11-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.45 | 10 |
| 2017-11-21 | $10.05 | $10.05 | $10.05 | $10.05 | $9.45 | 186 |
| 2017-11-20 | $10.15 | $10.15 | $10.15 | $10.15 | $9.54 | 0 |
| 2017-11-17 | $10.15 | $10.15 | $10.15 | $10.15 | $9.54 | 0 |
| 2017-11-16 | $10.15 | $10.15 | $10.15 | $10.15 | $9.54 | 0 |
| 2017-11-15 | $10.20 | $10.20 | $10.15 | $10.15 | $9.54 | 791 |
| 2017-11-14 | $10.60 | $10.60 | $10.60 | $10.60 | $9.96 | 5,005 |
| 2017-11-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.16 | 118 |
| 2017-11-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.24 | 1,709 |
| 2017-11-09 | $11.20 | $11.20 | $11.20 | $11.20 | $10.53 | 100 |
| 2017-11-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.51 | 0 |
| 2017-11-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.51 | 0 |
| 2017-11-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.51 | 0 |
| 2017-11-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.51 | 0 |
| 2017-11-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.51 | 0 |
| 2017-11-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.51 | 100 |
| 2017-10-31 | $11.60 | $11.60 | $11.60 | $11.60 | $10.90 | 0 |
| 2017-10-30 | $11.80 | $11.95 | $11.60 | $11.60 | $10.90 | 909 |
| 2017-10-27 | $11.75 | $11.75 | $11.58 | $11.58 | $10.88 | 1,137 |
| 2017-10-26 | $11.70 | $11.90 | $11.70 | $11.90 | $11.18 | 1,863 |
| 2017-10-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.00 | 0 |
| 2017-10-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.00 | 100 |
| 2017-10-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.00 | 100 |
| 2017-10-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.14 | 0 |
| 2017-10-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.14 | 0 |
| 2017-10-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.14 | 200 |
| 2017-10-17 | $12.00 | $12.00 | $11.65 | $11.65 | $10.95 | 1,300 |
| 2017-10-16 | $11.45 | $11.45 | $11.45 | $11.45 | $10.76 | 0 |
| 2017-10-13 | $11.45 | $11.45 | $11.45 | $11.45 | $10.76 | 0 |
| 2017-10-12 | $11.45 | $11.45 | $11.45 | $11.45 | $10.76 | 0 |
| 2017-10-11 | $11.45 | $11.45 | $11.45 | $11.45 | $10.76 | 300 |
| 2017-10-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.18 | 1,045 |
| 2017-10-09 | $12.01 | $12.01 | $12.01 | $12.01 | $11.29 | 200 |
| 2017-10-06 | $11.76 | $11.76 | $11.76 | $11.76 | $11.05 | 205 |
| 2017-10-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.00 | 0 |
| 2017-10-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.00 | 17 |
| 2017-10-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.00 | 100 |
| 2017-10-02 | $11.68 | $11.85 | $11.65 | $11.65 | $10.95 | 1,600 |
| 2017-09-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.14 | 500 |
| 2017-09-28 | $11.35 | $11.35 | $11.35 | $11.35 | $10.67 | 0 |
| 2017-09-27 | $11.35 | $11.35 | $11.35 | $11.35 | $10.67 | 11,500 |
| 2017-09-26 | $11.05 | $11.05 | $11.05 | $11.05 | $10.39 | 85 |
| 2017-09-25 | $11.05 | $11.05 | $11.05 | $11.05 | $10.39 | 4 |
| 2017-09-22 | $11.15 | $11.15 | $11.05 | $11.05 | $10.39 | 300 |
| 2017-09-21 | $11.02 | $11.02 | $11.02 | $11.02 | $10.36 | 0 |
| 2017-09-20 | $11.02 | $11.02 | $11.02 | $11.02 | $10.36 | 0 |
| 2017-09-19 | $11.02 | $11.02 | $11.02 | $11.02 | $10.36 | 0 |
| 2017-09-18 | $11.02 | $11.02 | $11.02 | $11.02 | $10.36 | 0 |
| 2017-09-15 | $11.02 | $11.02 | $11.02 | $11.02 | $10.36 | 50 |
| 2017-09-14 | $11.02 | $11.02 | $11.02 | $11.02 | $10.36 | 400 |
| 2017-09-13 | $11.07 | $11.07 | $10.91 | $11.00 | $10.34 | 1,700 |
| 2017-09-12 | $11.38 | $11.38 | $11.38 | $11.38 | $10.69 | 595 |
| 2017-09-11 | $11.30 | $11.30 | $11.30 | $11.30 | $10.62 | 1,150 |
| 2017-09-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.00 | 0 |
| 2017-09-07 | $11.60 | $11.70 | $11.60 | $11.70 | $11.00 | 1,809 |
| 2017-09-06 | $11.58 | $11.75 | $11.58 | $11.70 | $11.00 | 2,100 |
| 2017-09-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.06 | 0 |
| 2017-09-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.06 | 50 |
| 2017-08-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.06 | 0 |
| 2017-08-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.06 | 400 |
| 2017-08-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2017-08-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2017-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2017-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2017-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2017-08-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2017-08-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.26 | 0 |
| 2017-08-18 | $9.68 | $9.85 | $9.68 | $9.85 | $9.26 | 3,200 |
| 2017-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 0 |
| 2017-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 0 |
| 2017-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 0 |
| 2017-08-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 0 |
| 2017-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 0 |
| 2017-08-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 0 |
| 2017-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 0 |
| 2017-08-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 0 |
| 2017-08-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 0 |
| 2017-08-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 0 |
| 2017-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 24 |
| 2017-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 8 |
| 2017-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 200 |
| 2017-07-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.40 | 100 |
| 2017-07-28 | $9.52 | $9.52 | $9.52 | $9.52 | $8.95 | 0 |
| 2017-07-27 | $9.52 | $9.52 | $9.52 | $9.52 | $8.95 | 0 |
| 2017-07-26 | $9.52 | $9.52 | $9.52 | $9.52 | $8.95 | 0 |
| 2017-07-25 | $9.52 | $9.52 | $9.52 | $9.52 | $8.95 | 0 |
| 2017-07-24 | $9.52 | $9.52 | $9.52 | $9.52 | $8.95 | 0 |
| 2017-07-21 | $9.52 | $9.52 | $9.52 | $9.52 | $8.95 | 0 |
| 2017-07-20 | $9.52 | $9.52 | $9.52 | $9.52 | $8.95 | 0 |
| 2017-07-19 | $9.52 | $9.52 | $9.52 | $9.52 | $8.63 | 6 |
| 2017-07-18 | $9.52 | $9.52 | $9.52 | $9.52 | $8.32 | 0 |
| 2017-07-17 | $9.52 | $9.52 | $9.52 | $9.52 | $8.32 | 0 |
| 2017-07-14 | $9.52 | $9.52 | $9.52 | $9.52 | $8.32 | 300 |
| 2017-07-13 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 0 |
| 2017-07-12 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 6 |
| 2017-07-11 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 0 |
| 2017-07-10 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 0 |
| 2017-07-07 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 0 |
| 2017-07-06 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 80 |
| 2017-07-05 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 11,000 |
| 2017-07-03 | $8.81 | $8.81 | $8.81 | $8.81 | $7.70 | 300 |
| 2017-06-30 | $7.59 | $7.59 | $7.59 | $7.59 | $6.64 | 0 |
| 2017-06-29 | $7.59 | $7.59 | $7.59 | $7.59 | $6.64 | 0 |
| 2017-06-28 | $7.59 | $7.59 | $7.59 | $7.59 | $6.64 | 0 |
| 2017-06-27 | $7.59 | $7.59 | $7.59 | $7.59 | $6.64 | 97 |
| 2017-06-26 | $7.59 | $7.59 | $7.59 | $7.59 | $6.64 | 0 |
| 2017-06-23 | $7.59 | $7.59 | $7.59 | $7.59 | $6.63 | 235 |
| 2017-06-22 | $7.36 | $7.50 | $7.36 | $7.50 | $6.56 | 500 |
| 2017-06-21 | $7.40 | $7.40 | $7.40 | $7.40 | $6.47 | 765 |
| 2017-06-20 | $7.48 | $7.48 | $7.48 | $7.48 | $6.54 | 0 |
| 2017-06-19 | $7.48 | $7.48 | $7.48 | $7.48 | $6.54 | 0 |
| 2017-06-16 | $7.48 | $7.48 | $7.48 | $7.48 | $6.54 | 15 |
| 2017-06-15 | $7.48 | $7.48 | $7.48 | $7.48 | $6.54 | 0 |
| 2017-06-14 | $7.48 | $7.48 | $7.48 | $7.48 | $6.54 | 0 |
| 2017-06-13 | $7.48 | $7.48 | $7.48 | $7.48 | $6.54 | 0 |
| 2017-06-12 | $7.48 | $7.48 | $7.48 | $7.48 | $6.54 | 300 |
| 2017-06-09 | $7.48 | $7.48 | $7.48 | $7.48 | $6.54 | 3,000 |
| 2017-06-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.43 | 245 |
| 2017-06-07 | $7.62 | $7.62 | $7.62 | $7.62 | $6.66 | 0 |
| 2017-06-06 | $7.50 | $7.62 | $7.43 | $7.62 | $6.66 | 1,550 |
| 2017-06-05 | $7.80 | $7.80 | $7.80 | $7.80 | $6.82 | 0 |
| 2017-06-02 | $7.80 | $7.80 | $7.80 | $7.80 | $6.82 | 0 |
| 2017-06-01 | $7.80 | $7.80 | $7.80 | $7.80 | $6.82 | 2,200 |
| 2017-05-31 | $8.05 | $8.05 | $8.05 | $8.05 | $7.04 | 200 |
| 2017-05-30 | $8.30 | $8.30 | $8.30 | $8.30 | $7.26 | 0 |
| 2017-05-26 | $8.30 | $8.30 | $8.30 | $8.30 | $7.26 | 300 |
| 2017-05-25 | $8.23 | $8.23 | $8.23 | $8.23 | $7.19 | 100 |
| 2017-05-24 | $8.10 | $8.10 | $8.10 | $8.10 | $7.08 | 0 |
| 2017-05-23 | $8.22 | $8.22 | $8.10 | $8.10 | $7.08 | 6,761 |
| 2017-05-22 | $8.22 | $8.22 | $8.22 | $8.22 | $7.19 | 1,450 |
| 2017-05-19 | $8.15 | $8.15 | $8.15 | $8.15 | $7.13 | 2,000 |
| 2017-05-18 | $8.40 | $8.40 | $8.35 | $8.35 | $7.30 | 2,100 |
| 2017-05-17 | $8.00 | $8.00 | $8.00 | $8.00 | $6.99 | 0 |
| 2017-05-16 | $8.00 | $8.00 | $8.00 | $8.00 | $6.99 | 200 |
| 2017-05-15 | $8.30 | $8.30 | $8.00 | $8.00 | $6.99 | 1,265 |
| 2017-05-12 | $8.05 | $8.05 | $8.05 | $8.05 | $7.04 | 197 |
| 2017-05-11 | $8.10 | $8.27 | $7.85 | $8.14 | $7.12 | 3,550 |
| 2017-05-10 | $7.80 | $7.80 | $7.80 | $7.80 | $6.82 | 0 |
| 2017-05-09 | $8.05 | $8.05 | $7.80 | $7.80 | $6.82 | 2,570 |
| 2017-05-08 | $8.09 | $8.09 | $8.09 | $8.09 | $7.07 | 0 |
| 2017-05-05 | $8.09 | $8.09 | $8.09 | $8.09 | $7.07 | 100 |
| 2017-05-04 | $8.36 | $8.36 | $8.36 | $8.36 | $7.31 | 50 |
| 2017-05-03 | $8.36 | $8.36 | $8.36 | $8.36 | $7.31 | 200 |
| 2017-05-02 | $8.54 | $8.54 | $8.45 | $8.45 | $7.39 | 2,800 |
| 2017-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 0 |
| 2017-04-28 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 15 |
| 2017-04-27 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 0 |
| 2017-04-26 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 0 |
| 2017-04-25 | $9.00 | $9.00 | $9.00 | $9.00 | $7.87 | 200 |
| 2017-04-24 | $8.96 | $8.96 | $8.96 | $8.96 | $7.83 | 0 |
| 2017-04-21 | $9.01 | $9.01 | $8.96 | $8.96 | $7.83 | 3,119 |
| 2017-04-20 | $9.19 | $9.19 | $9.01 | $9.01 | $7.88 | 5,400 |
| 2017-04-19 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 0 |
| 2017-04-18 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 120 |
| 2017-04-17 | $9.35 | $9.35 | $9.35 | $9.35 | $8.18 | 200 |
| 2017-04-13 | $9.60 | $9.60 | $9.60 | $9.60 | $8.39 | 0 |
| 2017-04-12 | $9.60 | $9.60 | $9.60 | $9.60 | $8.39 | 200 |
| 2017-04-11 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 0 |
| 2017-04-10 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 0 |
| 2017-04-07 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 0 |
| 2017-04-06 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 0 |
| 2017-04-05 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 0 |
| 2017-04-04 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 0 |
| 2017-04-03 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 0 |
| 2017-03-31 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 0 |
| 2017-03-30 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 0 |
| 2017-03-29 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 58 |
| 2017-03-28 | $9.75 | $9.75 | $9.75 | $9.75 | $8.53 | 100 |
| 2017-03-27 | $10.30 | $10.30 | $10.30 | $10.30 | $9.01 | 25 |
| 2017-03-24 | $10.30 | $10.30 | $10.30 | $10.30 | $9.01 | 0 |
| 2017-03-23 | $10.30 | $10.30 | $10.30 | $10.30 | $9.01 | 0 |
| 2017-03-22 | $10.30 | $10.30 | $10.30 | $10.30 | $9.01 | 0 |
| 2017-03-21 | $10.30 | $10.30 | $10.30 | $10.30 | $9.01 | 0 |
| 2017-03-20 | $10.30 | $10.30 | $10.30 | $10.30 | $9.01 | 0 |
| 2017-03-17 | $10.30 | $10.30 | $10.30 | $10.30 | $9.01 | 0 |
| 2017-03-16 | $10.30 | $10.30 | $10.30 | $10.30 | $9.01 | 0 |
| 2017-03-15 | $10.30 | $10.30 | $10.30 | $10.30 | $9.01 | 1,000 |
| 2017-03-14 | $9.91 | $9.91 | $9.91 | $9.91 | $8.66 | 0 |
| 2017-03-13 | $9.91 | $9.91 | $9.91 | $9.91 | $8.66 | 0 |
| 2017-03-10 | $9.91 | $9.91 | $9.91 | $9.91 | $8.66 | 0 |
| 2017-03-09 | $9.91 | $9.91 | $9.91 | $9.91 | $8.66 | 100 |
| 2017-03-08 | $10.40 | $10.40 | $10.15 | $10.15 | $8.87 | 300 |
| 2017-03-07 | $10.77 | $10.77 | $10.77 | $10.77 | $9.42 | 0 |
| 2017-03-06 | $10.77 | $10.77 | $10.77 | $10.77 | $9.42 | 0 |
| 2017-03-03 | $10.77 | $10.77 | $10.77 | $10.77 | $9.42 | 0 |
| 2017-03-02 | $10.77 | $10.77 | $10.77 | $10.77 | $9.42 | 0 |
| 2017-03-01 | $10.77 | $10.77 | $10.77 | $10.77 | $9.42 | 0 |
| 2017-02-28 | $10.77 | $10.77 | $10.77 | $10.77 | $9.42 | 0 |
| 2017-02-27 | $10.77 | $10.77 | $10.77 | $10.77 | $9.42 | 0 |
| 2017-02-24 | $10.77 | $10.77 | $10.77 | $10.77 | $9.42 | 200 |
| 2017-02-23 | $12.13 | $12.13 | $12.13 | $12.13 | $10.61 | 16 |
| 2017-02-22 | $12.13 | $12.13 | $12.13 | $12.13 | $10.61 | 100 |
| 2017-02-21 | $12.65 | $12.68 | $12.65 | $12.68 | $11.09 | 200 |
| 2017-02-17 | $12.83 | $12.83 | $12.83 | $12.83 | $11.22 | 100 |
| 2017-02-16 | $13.54 | $13.54 | $13.54 | $13.54 | $11.84 | 0 |
| 2017-02-15 | $13.54 | $13.54 | $13.54 | $13.54 | $11.84 | 0 |
| 2017-02-14 | $13.54 | $13.54 | $13.54 | $13.54 | $11.84 | 0 |
| 2017-02-13 | $13.54 | $13.54 | $13.54 | $13.54 | $11.84 | 200 |
| 2017-02-10 | $13.37 | $13.37 | $13.37 | $13.37 | $11.69 | 8 |
| 2017-02-09 | $13.37 | $13.37 | $13.37 | $13.37 | $11.69 | 40 |
| 2017-02-08 | $13.04 | $13.37 | $13.04 | $13.37 | $11.69 | 290 |
| 2017-02-07 | $13.03 | $13.03 | $13.03 | $13.03 | $11.39 | 0 |
| 2017-02-06 | $13.03 | $13.03 | $13.03 | $13.03 | $11.39 | 100 |
| 2017-02-03 | $13.58 | $13.58 | $13.58 | $13.58 | $11.87 | 0 |
| 2017-02-02 | $13.58 | $13.58 | $13.58 | $13.58 | $11.87 | 100 |
| 2017-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-30 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 24 |
| 2017-01-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-20 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-18 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
| 2017-01-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 520 |
| 2017-01-11 | $11.44 | $11.44 | $11.44 | $11.44 | $10.00 | 0 |
| 2017-01-10 | $11.44 | $11.44 | $11.44 | $11.44 | $10.00 | 0 |
| 2017-01-09 | $11.44 | $11.44 | $11.44 | $11.44 | $10.00 | 100 |
| 2017-01-06 | $11.42 | $11.42 | $11.42 | $11.42 | $9.99 | 0 |
| 2017-01-05 | $11.42 | $11.42 | $11.42 | $11.42 | $9.99 | 100 |
| 2017-01-04 | $11.26 | $11.26 | $11.26 | $11.26 | $9.85 | 500 |
| 2017-01-03 | $11.24 | $11.24 | $11.24 | $11.24 | $9.83 | 100 |
| 2016-12-30 | $11.20 | $11.20 | $11.20 | $11.20 | $9.79 | 0 |
| 2016-12-29 | $11.20 | $11.20 | $11.20 | $11.20 | $9.79 | 0 |
| 2016-12-28 | $11.20 | $11.20 | $11.20 | $11.20 | $9.79 | 0 |
| 2016-12-27 | $11.20 | $11.20 | $11.20 | $11.20 | $9.79 | 0 |
| 2016-12-23 | $11.20 | $11.20 | $11.20 | $11.20 | $9.79 | 0 |
| 2016-12-22 | $11.20 | $11.20 | $11.20 | $11.20 | $9.79 | 0 |
| 2016-12-21 | $11.20 | $11.20 | $11.20 | $11.20 | $9.79 | 0 |
| 2016-12-20 | $11.20 | $11.20 | $11.20 | $11.20 | $9.79 | 200 |
| 2016-12-19 | $11.36 | $11.36 | $11.36 | $11.36 | $9.93 | 0 |
| 2016-12-16 | $11.36 | $11.36 | $11.36 | $11.36 | $9.93 | 0 |
| 2016-12-15 | $11.36 | $11.36 | $11.36 | $11.36 | $9.93 | 100 |
| 2016-12-14 | $12.12 | $12.12 | $12.12 | $12.12 | $10.60 | 200 |
| 2016-12-13 | $12.16 | $12.16 | $12.16 | $12.16 | $10.63 | 0 |
| 2016-12-12 | $12.16 | $12.16 | $12.16 | $12.16 | $10.63 | 100 |
| 2016-12-09 | $11.69 | $11.69 | $11.69 | $11.69 | $10.22 | 0 |
| 2016-12-08 | $11.69 | $11.69 | $11.69 | $11.69 | $10.22 | 0 |
| 2016-12-07 | $11.69 | $11.69 | $11.69 | $11.69 | $10.22 | 100 |
| 2016-12-06 | $11.61 | $11.61 | $11.61 | $11.61 | $10.15 | 300 |
| 2016-12-05 | $11.15 | $11.15 | $11.15 | $11.15 | $9.75 | 100 |
| 2016-12-02 | $11.12 | $11.12 | $11.12 | $11.12 | $9.72 | 0 |
| 2016-12-01 | $11.12 | $11.12 | $11.12 | $11.12 | $9.72 | 0 |
| 2016-11-30 | $11.12 | $11.12 | $11.12 | $11.12 | $9.72 | 0 |
| 2016-11-29 | $11.12 | $11.12 | $11.12 | $11.12 | $9.72 | 0 |
| 2016-11-28 | $11.12 | $11.12 | $11.12 | $11.12 | $9.72 | 0 |
| 2016-11-25 | $11.12 | $11.12 | $11.12 | $11.12 | $9.72 | 209 |
| 2016-11-23 | $10.99 | $10.99 | $10.99 | $10.99 | $9.61 | 800 |
| 2016-11-22 | $10.55 | $10.55 | $10.55 | $10.55 | $9.22 | 100 |
| 2016-11-21 | $9.97 | $10.00 | $9.97 | $9.97 | $8.72 | 550 |
| 2016-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.74 | 0 |
| 2016-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.74 | 0 |
| 2016-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.74 | 300 |
| 2016-11-15 | $10.16 | $10.16 | $10.16 | $10.16 | $8.71 | 0 |
| 2016-11-14 | $10.16 | $10.16 | $10.16 | $10.16 | $8.71 | 304 |
| 2016-11-11 | $9.62 | $9.62 | $9.62 | $9.62 | $8.25 | 0 |
| 2016-11-10 | $9.62 | $9.62 | $9.62 | $9.62 | $8.25 | 50 |
| 2016-11-09 | $9.62 | $9.62 | $9.62 | $9.62 | $8.25 | 100 |
| 2016-11-08 | $9.00 | $9.00 | $9.00 | $9.00 | $7.71 | 197 |
| 2016-11-07 | $8.53 | $8.53 | $8.53 | $8.53 | $7.31 | 0 |
| 2016-11-04 | $8.53 | $8.53 | $8.53 | $8.53 | $7.31 | 0 |
| 2016-11-03 | $8.53 | $8.53 | $8.53 | $8.53 | $7.31 | 0 |
| 2016-11-02 | $8.53 | $8.53 | $8.53 | $8.53 | $7.31 | 0 |
| 2016-11-01 | $8.53 | $8.53 | $8.53 | $8.53 | $7.31 | 0 |
| 2016-10-31 | $8.53 | $8.53 | $8.53 | $8.53 | $7.31 | 0 |
| 2016-10-28 | $8.53 | $8.53 | $8.53 | $8.53 | $7.31 | 0 |
| 2016-10-27 | $8.53 | $8.53 | $8.53 | $8.53 | $7.31 | 0 |
| 2016-10-26 | $8.53 | $8.53 | $8.53 | $8.53 | $7.31 | 500 |
| 2016-10-25 | $8.36 | $8.36 | $8.36 | $8.36 | $7.17 | 0 |
| 2016-10-24 | $8.36 | $8.36 | $8.36 | $8.36 | $7.17 | 100 |
| 2016-10-21 | $8.01 | $8.01 | $8.01 | $8.01 | $6.87 | 0 |
| 2016-10-20 | $8.01 | $8.01 | $8.01 | $8.01 | $6.87 | 0 |
| 2016-10-19 | $8.01 | $8.01 | $8.01 | $8.01 | $6.87 | 0 |
| 2016-10-18 | $8.01 | $8.01 | $8.01 | $8.01 | $6.87 | 0 |
| 2016-10-17 | $8.01 | $8.01 | $8.01 | $8.01 | $6.87 | 0 |
| 2016-10-14 | $8.01 | $8.01 | $8.01 | $8.01 | $6.87 | 0 |
| 2016-10-13 | $8.01 | $8.01 | $8.01 | $8.01 | $6.87 | 0 |
| 2016-10-12 | $8.01 | $8.01 | $8.01 | $8.01 | $6.87 | 1,350 |
| 2016-10-11 | $8.06 | $8.06 | $8.06 | $8.06 | $6.91 | 0 |
| 2016-10-10 | $8.06 | $8.06 | $8.06 | $8.06 | $6.91 | 100 |
| 2016-10-07 | $7.56 | $7.56 | $7.56 | $7.56 | $6.48 | 0 |
| 2016-10-06 | $7.56 | $7.56 | $7.56 | $7.56 | $6.48 | 2 |
| 2016-10-05 | $7.56 | $7.56 | $7.56 | $7.56 | $6.48 | 0 |
| 2016-10-04 | $7.56 | $7.56 | $7.56 | $7.56 | $6.48 | 12 |
| 2016-10-03 | $7.56 | $7.56 | $7.56 | $7.56 | $6.48 | 0 |
| 2016-09-30 | $7.56 | $7.56 | $7.56 | $7.56 | $6.48 | 100 |
| 2016-09-29 | $7.64 | $7.64 | $7.64 | $7.64 | $6.55 | 4,635 |
| 2016-09-28 | $6.55 | $6.55 | $6.55 | $6.55 | $5.61 | 0 |
| 2016-09-27 | $6.55 | $6.55 | $6.55 | $6.55 | $5.61 | 0 |
| 2016-09-26 | $6.55 | $6.55 | $6.55 | $6.55 | $5.61 | 0 |
| 2016-09-23 | $6.55 | $6.55 | $6.55 | $6.55 | $5.61 | 0 |
| 2016-09-22 | $6.55 | $6.55 | $6.55 | $6.55 | $5.61 | 0 |
| 2016-09-21 | $6.55 | $6.55 | $6.55 | $6.55 | $5.61 | 0 |
| 2016-09-20 | $6.55 | $6.55 | $6.55 | $6.55 | $5.61 | 500 |
| 2016-09-19 | $6.45 | $6.45 | $6.45 | $6.45 | $5.53 | 0 |
| 2016-09-16 | $6.45 | $6.45 | $6.45 | $6.45 | $5.53 | 0 |
| 2016-09-15 | $6.45 | $6.45 | $6.45 | $6.45 | $5.53 | 0 |
| 2016-09-14 | $6.45 | $6.45 | $6.45 | $6.45 | $5.53 | 1,000 |
| 2016-09-13 | $6.61 | $6.61 | $6.61 | $6.61 | $5.67 | 0 |
| 2016-09-12 | $6.61 | $6.61 | $6.61 | $6.61 | $5.67 | 300 |
| 2016-09-09 | $6.83 | $6.83 | $6.83 | $6.83 | $5.85 | 0 |
| 2016-09-08 | $6.83 | $6.83 | $6.83 | $6.83 | $5.85 | 0 |
| 2016-09-07 | $7.01 | $7.01 | $6.83 | $6.83 | $5.85 | 700 |
| 2016-09-06 | $6.74 | $6.74 | $6.74 | $6.74 | $5.78 | 1,000 |
| 2016-09-02 | $6.52 | $6.52 | $6.52 | $6.52 | $5.59 | 0 |
| 2016-09-01 | $6.52 | $6.52 | $6.52 | $6.52 | $5.59 | 0 |
| 2016-08-31 | $6.52 | $6.52 | $6.52 | $6.52 | $5.59 | 100 |
| 2016-08-30 | $6.90 | $6.90 | $6.90 | $6.90 | $5.91 | 0 |
| 2016-08-29 | $6.90 | $6.90 | $6.90 | $6.90 | $5.91 | 0 |
| 2016-08-26 | $6.90 | $6.90 | $6.90 | $6.90 | $5.91 | 0 |
| 2016-08-25 | $6.90 | $6.90 | $6.90 | $6.90 | $5.91 | 0 |
| 2016-08-24 | $6.90 | $6.90 | $6.90 | $6.90 | $5.91 | 0 |
| 2016-08-23 | $6.90 | $6.90 | $6.90 | $6.90 | $5.91 | 800 |
| 2016-08-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.00 | 0 |
| 2016-08-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.00 | 0 |
| 2016-08-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.00 | 0 |
| 2016-08-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.00 | 0 |
| 2016-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.00 | 0 |
| 2016-08-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.00 | 0 |
| 2016-08-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.00 | 100 |
| 2016-08-11 | $7.06 | $7.06 | $7.06 | $7.06 | $6.05 | 0 |
| 2016-08-10 | $7.06 | $7.06 | $7.06 | $7.06 | $6.05 | 0 |
| 2016-08-09 | $7.06 | $7.06 | $7.06 | $7.06 | $6.05 | 0 |
| 2016-08-08 | $7.06 | $7.06 | $7.06 | $7.06 | $6.05 | 0 |
| 2016-08-05 | $7.06 | $7.06 | $7.06 | $7.06 | $6.05 | 0 |
| 2016-08-04 | $7.06 | $7.06 | $7.06 | $7.06 | $6.05 | 100 |
| 2016-08-03 | $7.63 | $7.63 | $7.63 | $7.63 | $6.54 | 0 |
| 2016-08-02 | $7.63 | $7.63 | $7.63 | $7.63 | $6.54 | 0 |
| 2016-08-01 | $7.63 | $7.63 | $7.63 | $7.63 | $6.54 | 0 |
| 2016-07-29 | $7.63 | $7.63 | $7.63 | $7.63 | $6.54 | 0 |
| 2016-07-28 | $7.63 | $7.63 | $7.63 | $7.63 | $6.54 | 0 |
| 2016-07-27 | $7.63 | $7.63 | $7.63 | $7.63 | $6.54 | 100 |
| 2016-07-26 | $7.10 | $7.10 | $7.10 | $7.10 | $6.09 | 0 |
| 2016-07-25 | $7.10 | $7.10 | $7.10 | $7.10 | $6.09 | 0 |
| 2016-07-22 | $7.10 | $7.10 | $7.10 | $7.10 | $6.09 | 0 |
| 2016-07-21 | $7.10 | $7.10 | $7.10 | $7.10 | $6.09 | 0 |
| 2016-07-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.09 | 0 |
| 2016-07-19 | $7.10 | $7.10 | $7.10 | $7.10 | $6.09 | 0 |
| 2016-07-18 | $7.10 | $7.10 | $7.10 | $7.10 | $6.09 | 0 |
| 2016-07-15 | $7.10 | $7.10 | $7.10 | $7.10 | $6.09 | 0 |
| 2016-07-14 | $7.10 | $7.10 | $7.10 | $7.10 | $6.09 | 100 |
| 2016-07-13 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2016-07-12 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2016-07-11 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 12 |
| 2016-07-08 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2016-07-07 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2016-07-06 | $5.35 | $5.35 | $5.35 | $5.35 | $4.59 | 0 |
| 2016-07-05 | $5.35 | $5.35 | $5.35 | $5.35 | $4.34 | 0 |
| 2016-07-01 | $5.35 | $5.35 | $5.35 | $5.35 | $4.34 | 0 |
| 2016-06-30 | $5.35 | $5.35 | $5.35 | $5.35 | $4.34 | 0 |
| 2016-06-29 | $5.35 | $5.35 | $5.35 | $5.35 | $4.34 | 0 |
| 2016-06-28 | $5.35 | $5.35 | $5.35 | $5.35 | $4.34 | 0 |
| 2016-06-27 | $5.35 | $5.35 | $5.35 | $5.35 | $4.34 | 100 |
| 2016-06-24 | $5.61 | $5.61 | $5.61 | $5.61 | $4.55 | 260 |
| 2016-06-23 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-22 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-21 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-20 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-17 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-16 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-15 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-14 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-13 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-10 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-09 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-08 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-07 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-06 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-03 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-02 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-06-01 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-31 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-27 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-26 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-25 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-24 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-23 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-20 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-19 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-18 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-17 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-16 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-13 | $4.89 | $4.89 | $4.89 | $4.89 | $3.97 | 0 |
| 2016-05-12 | $5.10 | $5.10 | $4.89 | $4.89 | $3.97 | 200 |
| 2016-05-11 | $6.01 | $6.01 | $6.01 | $6.01 | $4.88 | 0 |
| 2016-05-10 | $6.01 | $6.01 | $6.01 | $6.01 | $4.88 | 0 |
| 2016-05-09 | $6.01 | $6.01 | $6.01 | $6.01 | $4.88 | 0 |
| 2016-05-06 | $6.01 | $6.01 | $6.01 | $6.01 | $4.88 | 0 |
| 2016-05-05 | $6.01 | $6.01 | $6.01 | $6.01 | $4.88 | 0 |
| 2016-05-04 | $6.01 | $6.01 | $6.01 | $6.01 | $4.88 | 0 |
| 2016-05-03 | $6.01 | $6.01 | $6.01 | $6.01 | $4.88 | 0 |
| 2016-05-02 | $6.01 | $6.01 | $6.01 | $6.01 | $4.88 | 200 |
| 2016-04-29 | $5.98 | $5.98 | $5.98 | $5.98 | $4.85 | 200 |
| 2016-04-28 | $6.01 | $6.01 | $6.01 | $6.01 | $4.88 | 300 |
| 2016-04-27 | $6.39 | $6.39 | $6.39 | $6.39 | $5.19 | 0 |
| 2016-04-26 | $6.39 | $6.39 | $6.39 | $6.39 | $5.19 | 0 |
| 2016-04-25 | $6.39 | $6.39 | $6.39 | $6.39 | $5.19 | 0 |
| 2016-04-22 | $6.39 | $6.39 | $6.39 | $6.39 | $5.19 | 0 |
| 2016-04-21 | $6.39 | $6.39 | $6.39 | $6.39 | $5.19 | 200 |
| 2016-04-20 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-19 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-18 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-15 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-14 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-13 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 2,500 |
| 2016-04-12 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-11 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-08 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-07 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-06 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-05 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-04 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-04-01 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-31 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-30 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-29 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-28 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-24 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-23 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-22 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-21 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-18 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-17 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-16 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-15 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-14 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-11 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-10 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-09 | $4.51 | $4.51 | $4.51 | $4.51 | $3.66 | 0 |
| 2016-03-08 | $4.80 | $4.80 | $4.51 | $4.51 | $3.66 | 200 |
| 2016-03-07 | $5.15 | $5.15 | $5.15 | $5.15 | $4.18 | 100 |
| 2016-03-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.18 | 100 |
| 2016-03-03 | $4.20 | $4.20 | $4.20 | $4.20 | $3.41 | 0 |
| 2016-03-02 | $4.35 | $4.35 | $4.20 | $4.20 | $3.41 | 300 |
| 2016-03-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.09 | 60 |
| 2016-02-29 | $3.81 | $3.81 | $3.81 | $3.81 | $3.09 | 100 |
| 2016-02-26 | $3.47 | $3.47 | $3.47 | $3.47 | $2.82 | 0 |
| 2016-02-25 | $3.47 | $3.47 | $3.47 | $3.47 | $2.82 | 0 |
| 2016-02-24 | $3.47 | $3.47 | $3.47 | $3.47 | $2.82 | 1 |
| 2016-02-23 | $3.66 | $3.66 | $3.47 | $3.47 | $2.82 | 200 |
| 2016-02-22 | $3.56 | $3.56 | $3.56 | $3.56 | $2.89 | 0 |
| 2016-02-19 | $3.56 | $3.56 | $3.56 | $3.56 | $2.89 | 0 |
| 2016-02-18 | $3.56 | $3.56 | $3.56 | $3.56 | $2.89 | 0 |
| 2016-02-17 | $3.56 | $3.56 | $3.56 | $3.56 | $2.89 | 1 |
| 2016-02-16 | $3.56 | $3.56 | $3.56 | $3.56 | $2.89 | 0 |
| 2016-02-12 | $3.56 | $3.56 | $3.56 | $3.56 | $2.89 | 0 |
| 2016-02-11 | $3.56 | $3.56 | $3.56 | $3.56 | $2.89 | 0 |
| 2016-02-10 | $3.56 | $3.56 | $3.56 | $3.56 | $2.89 | 0 |
| 2016-02-09 | $3.56 | $3.56 | $3.56 | $3.56 | $2.89 | 0 |
| 2016-02-08 | $3.56 | $3.56 | $3.56 | $3.56 | $2.89 | 291 |
| 2016-02-05 | $3.52 | $3.52 | $3.52 | $3.52 | $2.86 | 0 |
| 2016-02-04 | $3.29 | $3.52 | $3.29 | $3.52 | $2.86 | 200 |
| 2016-02-03 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-02-02 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-02-01 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-29 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-28 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-27 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-26 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-25 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-22 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-21 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-20 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-19 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-15 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-14 | $3.08 | $3.08 | $3.08 | $3.08 | $2.50 | 0 |
| 2016-01-13 | $3.26 | $3.26 | $3.08 | $3.08 | $2.50 | 200 |
| 2016-01-12 | $3.22 | $3.22 | $3.22 | $3.22 | $2.61 | 200 |
| 2016-01-11 | $3.20 | $3.20 | $3.10 | $3.10 | $2.52 | 217 |
| 2016-01-08 | $3.50 | $3.50 | $3.50 | $3.50 | $2.84 | 0 |
| 2016-01-07 | $3.50 | $3.50 | $3.50 | $3.50 | $2.84 | 100 |
| 2016-01-06 | $4.05 | $4.05 | $4.05 | $4.05 | $3.29 | 0 |
| 2016-01-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.29 | 100 |
| 2016-01-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.21 | 0 |
| 2015-12-31 | $3.96 | $3.96 | $3.96 | $3.96 | $3.21 | 60 |
| 2015-12-30 | $3.96 | $3.96 | $3.96 | $3.96 | $3.21 | 0 |
| 2015-12-29 | $3.96 | $3.96 | $3.96 | $3.96 | $3.21 | 200 |
| 2015-12-28 | $3.77 | $3.77 | $3.77 | $3.77 | $3.06 | 0 |
| 2015-12-24 | $3.77 | $3.77 | $3.77 | $3.77 | $3.06 | 0 |
| 2015-12-23 | $3.77 | $3.77 | $3.77 | $3.77 | $3.06 | 0 |
| 2015-12-22 | $3.77 | $3.77 | $3.77 | $3.77 | $3.06 | 0 |
| 2015-12-21 | $3.77 | $3.77 | $3.77 | $3.77 | $3.06 | 0 |
| 2015-12-18 | $3.77 | $3.77 | $3.77 | $3.77 | $3.06 | 200 |
| 2015-12-17 | $3.92 | $3.92 | $3.75 | $3.75 | $3.04 | 203 |
| 2015-12-16 | $4.13 | $4.13 | $4.13 | $4.13 | $3.35 | 2,450 |
| 2015-12-15 | $4.34 | $4.34 | $4.13 | $4.13 | $3.35 | 2,450 |
| 2015-12-14 | $5.03 | $5.03 | $5.03 | $5.03 | $4.08 | 0 |
| 2015-12-11 | $5.03 | $5.03 | $5.03 | $5.03 | $4.08 | 0 |
| 2015-12-10 | $5.03 | $5.03 | $5.03 | $5.03 | $4.08 | 0 |
| 2015-12-09 | $5.03 | $5.03 | $5.03 | $5.03 | $4.08 | 0 |
| 2015-12-08 | $5.03 | $5.03 | $5.03 | $5.03 | $4.08 | 200 |
| 2015-12-07 | $5.29 | $5.29 | $5.08 | $5.08 | $4.12 | 200 |
| 2015-12-04 | $5.31 | $5.31 | $5.31 | $5.31 | $4.31 | 100 |
| 2015-12-03 | $5.57 | $5.57 | $5.57 | $5.57 | $4.52 | 0 |
| 2015-12-02 | $5.57 | $5.57 | $5.57 | $5.57 | $4.52 | 0 |
| 2015-12-01 | $5.57 | $5.57 | $5.57 | $5.57 | $4.52 | 0 |
| 2015-11-30 | $5.57 | $5.57 | $5.57 | $5.57 | $4.52 | 0 |
| 2015-11-27 | $5.57 | $5.57 | $5.57 | $5.57 | $4.52 | 0 |
| 2015-11-25 | $5.57 | $5.57 | $5.57 | $5.57 | $4.52 | 0 |
| 2015-11-24 | $5.57 | $5.57 | $5.57 | $5.57 | $4.52 | 100 |
| 2015-11-23 | $5.95 | $5.95 | $5.95 | $5.95 | $4.83 | 0 |
| 2015-11-20 | $5.95 | $5.95 | $5.95 | $5.95 | $4.83 | 250 |
| 2015-11-19 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-18 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 50 |
| 2015-11-17 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-16 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-13 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-12 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-11 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-10 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 50 |
| 2015-11-09 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-06 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-05 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-04 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-03 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-11-02 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-10-30 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-10-29 | $7.60 | $7.60 | $7.60 | $7.60 | $6.17 | 0 |
| 2015-10-28 | $7.10 | $7.60 | $7.10 | $7.60 | $6.17 | 1,200 |
| 2015-10-27 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-26 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-23 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-22 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 70,000 |
| 2015-10-21 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-20 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-19 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-16 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-15 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-14 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-13 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-12 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-09 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-08 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-07 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-06 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-05 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-02 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-10-01 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-30 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-29 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-28 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-25 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 14 |
| 2015-09-24 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-23 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-22 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-21 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-18 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-17 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-16 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-15 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-14 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-11 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-10 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-09 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-08 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 0 |
| 2015-09-04 | $7.50 | $7.50 | $7.48 | $7.48 | $6.07 | 4,500 |
| 2015-09-03 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-09-02 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-09-01 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-31 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-28 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-27 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 15 |
| 2015-08-26 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-25 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-24 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-21 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-20 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 1 |
| 2015-08-19 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-18 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-17 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-14 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-13 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 0 |
| 2015-08-12 | $6.22 | $6.22 | $6.22 | $6.22 | $5.05 | 40,027 |
VEDANTA RES PLC (VDNRF) News Headlines
Recent VEDANTA RES PLC (VDNRF) News
Similar Companies to VEDANTA RES PLC (VDNRF) 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 | -- | -- | -- |