SHANDONG JINTAI GROUP COLTD (600385) Exchange: SHG
Data as of Aug. 22, 2025
$1.20 ($0.11) 10.09%
SHANDONG JINTAI GROUP COLTD - Daily Information
Click for more stock information on SHANDONG JINTAI GROUP COLTD.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.10 |
| Previous Close | $1.20 |
| High | $1.20 |
| Low | $1.09 |
| Adjusted Open | $1.10 |
| Previous Adjusted Close | $1.20 |
| Adjusted High | $1.20 |
| Adjusted Low | $1.09 |
Invest in SHANDONG JINTAI GROUP COLTD (600385)
Historical Stock Data for SHANDONG JINTAI GROUP COLTD (600385)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | $1.10 | $1.20 | $1.09 | $1.20 | $1.20 | 5,624,710 |
| 2022-06-29 | $1.11 | $1.13 | $1.06 | $1.09 | $1.09 | 3,118,490 |
| 2022-06-28 | $1.06 | $1.12 | $1.06 | $1.12 | $1.12 | 2,041,480 |
| 2022-06-27 | $1.09 | $1.13 | $1.06 | $1.06 | $1.06 | 2,326,710 |
| 2022-06-24 | $1.09 | $1.16 | $1.09 | $1.10 | $1.10 | 2,408,710 |
| 2022-06-23 | $1.18 | $1.18 | $1.08 | $1.09 | $1.09 | 1,947,260 |
| 2022-06-22 | $1.20 | $1.24 | $1.17 | $1.18 | $1.18 | 2,138,420 |
| 2022-06-21 | $1.23 | $1.24 | $1.18 | $1.21 | $1.21 | 1,709,670 |
| 2022-06-20 | $1.18 | $1.23 | $1.17 | $1.22 | $1.22 | 1,747,290 |
| 2022-06-17 | $1.21 | $1.27 | $1.17 | $1.18 | $1.18 | 1,849,410 |
| 2022-06-16 | $1.20 | $1.31 | $1.18 | $1.23 | $1.23 | 2,480,960 |
| 2022-06-15 | $1.08 | $1.20 | $1.04 | $1.19 | $1.19 | 3,892,680 |
| 2022-06-14 | $1.07 | $1.13 | $1.07 | $1.09 | $1.09 | 3,641,720 |
| 2022-06-13 | $0.90 | $1.03 | $0.90 | $1.03 | $1.03 | 5,424,800 |
| 2022-06-10 | $0.97 | $1.02 | $0.88 | $0.94 | $0.94 | 15,839,290 |
| 2022-04-28 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 103,400 |
| 2022-04-27 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 104,500 |
| 2022-04-26 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 63,700 |
| 2022-04-25 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 6,100 |
| 2022-04-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 28,300 |
| 2022-04-21 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 39,200 |
| 2022-04-20 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 22,600 |
| 2022-04-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 70,600 |
| 2022-04-18 | $4.80 | $5.09 | $4.76 | $5.00 | $5.00 | 912,050 |
| 2022-04-15 | $5.25 | $5.25 | $5.01 | $5.01 | $5.01 | 747,700 |
| 2022-04-14 | $5.32 | $5.37 | $5.21 | $5.27 | $5.27 | 678,000 |
| 2022-04-13 | $5.43 | $5.52 | $5.27 | $5.27 | $5.27 | 1,603,110 |
| 2022-04-12 | $5.54 | $5.57 | $5.41 | $5.55 | $5.55 | 384,650 |
| 2022-04-11 | $5.81 | $5.81 | $5.57 | $5.57 | $5.57 | 992,650 |
| 2022-04-08 | $5.98 | $5.98 | $5.80 | $5.86 | $5.86 | 461,800 |
| 2022-04-07 | $6.00 | $6.03 | $5.92 | $5.94 | $5.94 | 523,500 |
| 2022-04-06 | $5.91 | $6.05 | $5.90 | $6.00 | $6.00 | 482,500 |
| 2022-04-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-04-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-04-01 | $5.90 | $5.99 | $5.88 | $5.97 | $5.97 | 263,400 |
| 2022-03-31 | $6.08 | $6.09 | $5.93 | $5.94 | $5.94 | 650,800 |
| 2022-03-30 | $6.02 | $6.12 | $5.98 | $6.08 | $6.08 | 602,000 |
| 2022-03-29 | $6.00 | $6.20 | $5.96 | $6.00 | $6.00 | 1,061,400 |
| 2022-03-28 | $6.05 | $6.08 | $6.05 | $6.05 | $6.05 | 1,072,100 |
| 2022-03-25 | $6.29 | $6.39 | $6.14 | $6.37 | $6.37 | 1,952,000 |
| 2022-03-24 | $6.20 | $6.20 | $6.03 | $6.09 | $6.09 | 769,600 |
| 2022-03-23 | $6.38 | $6.38 | $6.11 | $6.23 | $6.23 | 1,297,400 |
| 2022-03-22 | $5.95 | $6.26 | $5.94 | $6.26 | $6.26 | 1,526,630 |
| 2022-03-21 | $5.97 | $6.01 | $5.92 | $5.96 | $5.96 | 304,710 |
| 2022-03-18 | $5.90 | $5.96 | $5.85 | $5.95 | $5.95 | 356,000 |
| 2022-03-17 | $5.83 | $5.99 | $5.80 | $5.92 | $5.92 | 569,500 |
| 2022-03-16 | $5.80 | $5.84 | $5.60 | $5.83 | $5.83 | 575,470 |
| 2022-03-15 | $5.90 | $5.90 | $5.69 | $5.73 | $5.73 | 790,500 |
| 2022-03-14 | $5.96 | $6.08 | $5.88 | $5.90 | $5.90 | 1,062,440 |
| 2022-03-11 | $6.11 | $6.12 | $5.93 | $6.07 | $6.07 | 833,380 |
| 2022-03-10 | $6.53 | $6.54 | $6.19 | $6.23 | $6.23 | 3,003,270 |
| 2022-03-09 | $6.66 | $6.70 | $6.52 | $6.52 | $6.52 | 1,297,600 |
| 2022-03-08 | $6.88 | $6.96 | $6.75 | $6.86 | $6.86 | 985,460 |
| 2022-03-07 | $6.90 | $7.00 | $6.75 | $6.87 | $6.87 | 1,684,270 |
| 2022-03-04 | $6.97 | $7.04 | $6.85 | $7.01 | $7.01 | 663,400 |
| 2022-03-03 | $6.80 | $7.09 | $6.70 | $6.97 | $6.97 | 1,446,350 |
| 2022-03-02 | $6.68 | $6.83 | $6.65 | $6.79 | $6.79 | 511,950 |
| 2022-03-01 | $6.58 | $6.78 | $6.56 | $6.70 | $6.70 | 742,000 |
| 2022-02-28 | $6.61 | $6.66 | $6.37 | $6.59 | $6.59 | 686,900 |
| 2022-02-25 | $6.65 | $6.74 | $6.56 | $6.68 | $6.68 | 803,000 |
| 2022-02-24 | $6.66 | $6.97 | $6.62 | $6.73 | $6.73 | 1,341,360 |
| 2022-02-23 | $6.40 | $6.68 | $6.40 | $6.64 | $6.64 | 652,900 |
| 2022-02-22 | $6.48 | $6.50 | $6.40 | $6.40 | $6.40 | 419,600 |
| 2022-02-21 | $6.49 | $6.54 | $6.26 | $6.50 | $6.50 | 825,760 |
| 2022-02-18 | $6.58 | $6.69 | $6.45 | $6.56 | $6.56 | 776,120 |
| 2022-02-17 | $6.38 | $6.41 | $6.23 | $6.40 | $6.40 | 758,200 |
| 2022-02-16 | $6.19 | $6.38 | $6.14 | $6.38 | $6.38 | 422,900 |
| 2022-02-15 | $6.23 | $6.29 | $6.19 | $6.25 | $6.25 | 383,600 |
| 2022-02-14 | $6.20 | $6.30 | $6.06 | $6.23 | $6.23 | 453,290 |
| 2022-02-11 | $6.30 | $6.34 | $6.16 | $6.21 | $6.21 | 240,400 |
| 2022-02-10 | $6.29 | $6.34 | $6.21 | $6.32 | $6.32 | 440,500 |
| 2022-02-09 | $6.26 | $6.40 | $6.23 | $6.33 | $6.33 | 363,300 |
| 2022-02-08 | $6.09 | $6.37 | $6.09 | $6.26 | $6.26 | 459,600 |
| 2022-02-07 | $6.26 | $6.26 | $6.01 | $6.22 | $6.22 | 379,000 |
| 2022-02-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-02-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-02-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-02-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-01-28 | $6.09 | $6.16 | $5.84 | $5.96 | $5.96 | 1,085,480 |
| 2022-01-27 | $6.46 | $6.50 | $6.15 | $6.15 | $6.15 | 689,200 |
| 2022-01-26 | $6.55 | $6.55 | $6.41 | $6.47 | $6.47 | 206,080 |
| 2022-01-25 | $6.52 | $6.66 | $6.47 | $6.48 | $6.48 | 458,410 |
| 2022-01-24 | $6.55 | $6.69 | $6.55 | $6.68 | $6.68 | 833,390 |
| 2022-01-21 | $6.61 | $6.68 | $6.52 | $6.65 | $6.65 | 334,180 |
| 2022-01-20 | $6.62 | $6.79 | $6.61 | $6.66 | $6.66 | 1,139,600 |
| 2022-01-19 | $6.60 | $6.68 | $6.59 | $6.63 | $6.63 | 298,800 |
| 2022-01-18 | $6.75 | $6.82 | $6.60 | $6.62 | $6.62 | 584,480 |
| 2022-01-17 | $6.74 | $6.84 | $6.65 | $6.80 | $6.80 | 625,000 |
| 2022-01-14 | $6.73 | $6.88 | $6.72 | $6.74 | $6.74 | 774,160 |
| 2022-01-13 | $6.71 | $6.77 | $6.70 | $6.73 | $6.73 | 454,300 |
| 2022-01-12 | $6.72 | $6.82 | $6.72 | $6.75 | $6.75 | 689,500 |
| 2022-01-11 | $6.75 | $6.84 | $6.70 | $6.77 | $6.77 | 728,390 |
| 2022-01-10 | $6.72 | $6.79 | $6.64 | $6.74 | $6.74 | 820,910 |
| 2022-01-07 | $6.97 | $6.97 | $6.66 | $6.72 | $6.72 | 1,568,200 |
| 2022-01-06 | $6.97 | $7.01 | $6.90 | $6.97 | $6.97 | 601,970 |
| 2022-01-05 | $6.91 | $7.08 | $6.85 | $6.97 | $6.97 | 800,670 |
| 2022-01-04 | $6.82 | $7.00 | $6.71 | $6.94 | $6.94 | 978,500 |
| 2022-01-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2021-12-31 | $6.90 | $7.06 | $6.83 | $6.87 | $6.87 | 1,343,500 |
| 2021-12-30 | $6.84 | $7.00 | $6.75 | $6.81 | $6.81 | 1,376,200 |
| 2021-12-29 | $7.19 | $7.19 | $6.86 | $6.86 | $6.86 | 2,562,280 |
| 2021-12-28 | $7.57 | $7.69 | $7.08 | $7.22 | $7.22 | 3,889,900 |
| 2021-12-27 | $6.90 | $7.32 | $6.84 | $7.32 | $7.32 | 1,207,600 |
| 2021-12-24 | $6.62 | $6.97 | $6.52 | $6.97 | $6.97 | 2,086,970 |
| 2021-12-23 | $7.00 | $7.17 | $6.64 | $6.64 | $6.64 | 2,111,800 |
| 2021-12-22 | $6.49 | $6.83 | $6.46 | $6.83 | $6.83 | 1,262,220 |
| 2021-12-21 | $6.40 | $6.54 | $6.40 | $6.50 | $6.50 | 553,300 |
| 2021-12-20 | $6.41 | $6.54 | $6.38 | $6.45 | $6.45 | 407,800 |
| 2021-12-17 | $6.50 | $6.54 | $6.38 | $6.45 | $6.45 | 485,500 |
| 2021-12-16 | $6.35 | $6.55 | $6.30 | $6.50 | $6.50 | 535,100 |
| 2021-12-15 | $6.27 | $6.41 | $6.25 | $6.35 | $6.35 | 541,890 |
| 2021-12-14 | $6.22 | $6.32 | $6.22 | $6.28 | $6.28 | 327,700 |
| 2021-12-13 | $6.28 | $6.30 | $6.18 | $6.27 | $6.27 | 466,700 |
| 2021-12-10 | $6.31 | $6.35 | $6.25 | $6.25 | $6.25 | 396,900 |
| 2021-12-09 | $6.18 | $6.25 | $6.14 | $6.19 | $6.19 | 289,600 |
| 2021-12-08 | $6.28 | $6.35 | $6.20 | $6.22 | $6.22 | 469,300 |
| 2021-12-07 | $6.25 | $6.33 | $6.02 | $6.31 | $6.31 | 767,900 |
| 2021-12-06 | $6.45 | $6.45 | $6.27 | $6.29 | $6.29 | 660,800 |
| 2021-12-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 801,040 |
| 2021-12-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 543,800 |
| 2021-12-01 | $6.14 | $6.29 | $6.10 | $6.28 | $6.28 | 588,670 |
| 2021-11-30 | $6.06 | $6.19 | $6.04 | $6.12 | $6.12 | 271,370 |
| 2021-11-29 | $6.01 | $6.07 | $5.96 | $6.06 | $6.06 | 306,900 |
| 2021-11-26 | $6.14 | $6.14 | $6.00 | $6.07 | $6.07 | 416,400 |
| 2021-11-25 | $6.10 | $6.16 | $6.08 | $6.14 | $6.14 | 306,370 |
| 2021-11-24 | $6.02 | $6.18 | $6.02 | $6.15 | $6.15 | 577,570 |
| 2021-11-23 | $6.06 | $6.17 | $5.96 | $6.07 | $6.07 | 915,500 |
| 2021-11-22 | $6.20 | $6.25 | $6.03 | $6.07 | $6.07 | 993,400 |
| 2021-11-19 | $6.18 | $6.42 | $6.16 | $6.32 | $6.32 | 434,500 |
| 2021-11-18 | $6.41 | $6.48 | $6.16 | $6.24 | $6.24 | 526,700 |
| 2021-11-17 | $6.53 | $6.53 | $6.39 | $6.45 | $6.45 | 604,500 |
| 2021-11-16 | $6.33 | $6.49 | $6.20 | $6.45 | $6.45 | 675,300 |
| 2021-11-15 | $6.14 | $6.40 | $6.14 | $6.28 | $6.28 | 480,090 |
| 2021-11-12 | $6.20 | $6.28 | $6.13 | $6.22 | $6.22 | 454,200 |
| 2021-11-11 | $6.26 | $6.34 | $6.14 | $6.25 | $6.25 | 393,100 |
| 2021-11-10 | $6.33 | $6.38 | $6.23 | $6.33 | $6.33 | 417,390 |
| 2021-11-09 | $6.20 | $6.34 | $6.10 | $6.33 | $6.33 | 591,330 |
| 2021-11-08 | $6.19 | $6.29 | $6.10 | $6.20 | $6.20 | 266,900 |
| 2021-11-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 606,400 |
| 2021-11-04 | $5.90 | $6.03 | $5.85 | $5.99 | $5.99 | 447,640 |
| 2021-11-03 | $5.92 | $5.92 | $5.81 | $5.88 | $5.88 | 294,430 |
| 2021-11-02 | $5.99 | $6.05 | $5.89 | $5.90 | $5.90 | 318,600 |
| 2021-11-01 | $5.96 | $6.04 | $5.89 | $5.99 | $5.99 | 422,900 |
| 2021-10-29 | $5.86 | $5.93 | $5.72 | $5.89 | $5.89 | 197,900 |
| 2021-10-28 | $5.78 | $5.92 | $5.67 | $5.86 | $5.86 | 407,500 |
| 2021-10-27 | $5.84 | $5.86 | $5.73 | $5.85 | $5.85 | 276,900 |
| 2021-10-26 | $5.92 | $5.92 | $5.83 | $5.88 | $5.88 | 309,000 |
| 2021-10-25 | $5.78 | $5.94 | $5.78 | $5.90 | $5.90 | 501,210 |
| 2021-10-22 | $6.00 | $6.00 | $5.83 | $5.87 | $5.87 | 253,400 |
| 2021-10-21 | $6.08 | $6.08 | $5.92 | $6.00 | $6.00 | 178,500 |
| 2021-10-20 | $6.04 | $6.05 | $5.94 | $6.03 | $6.03 | 315,000 |
| 2021-10-19 | $5.98 | $6.12 | $5.95 | $6.03 | $6.03 | 500,400 |
| 2021-10-18 | $5.92 | $5.97 | $5.92 | $5.96 | $5.96 | 248,200 |
| 2021-10-15 | $5.86 | $5.98 | $5.86 | $5.92 | $5.92 | 158,000 |
| 2021-10-14 | $6.03 | $6.03 | $5.93 | $5.94 | $5.94 | 317,700 |
| 2021-10-13 | $5.87 | $6.13 | $5.87 | $6.06 | $6.06 | 641,200 |
| 2021-10-12 | $5.96 | $6.09 | $5.81 | $5.87 | $5.87 | 222,000 |
| 2021-10-11 | $5.88 | $6.05 | $5.88 | $5.96 | $5.96 | 230,210 |
| 2021-10-08 | $5.75 | $5.91 | $5.73 | $5.87 | $5.87 | 216,310 |
| 2021-10-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-10-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-09-30 | $5.67 | $5.79 | $5.62 | $5.79 | $5.79 | 437,800 |
| 2021-09-29 | $5.60 | $5.70 | $5.53 | $5.58 | $5.58 | 543,900 |
| 2021-09-28 | $5.72 | $5.76 | $5.51 | $5.71 | $5.71 | 599,700 |
| 2021-09-27 | $6.02 | $6.13 | $5.80 | $5.80 | $5.80 | 1,364,580 |
| 2021-09-24 | $6.24 | $6.36 | $6.06 | $6.10 | $6.10 | 546,700 |
| 2021-09-23 | $6.39 | $6.39 | $6.18 | $6.33 | $6.33 | 1,001,740 |
| 2021-09-22 | $6.25 | $6.58 | $6.21 | $6.28 | $6.28 | 851,700 |
| 2021-09-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2021-09-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2021-09-17 | $6.06 | $6.30 | $6.00 | $6.30 | $6.30 | 1,696,420 |
| 2021-09-16 | $5.96 | $6.08 | $5.95 | $6.00 | $6.00 | 770,450 |
| 2021-09-15 | $6.02 | $6.02 | $5.96 | $5.99 | $5.99 | 700,800 |
| 2021-09-14 | $6.03 | $6.17 | $5.96 | $6.02 | $6.02 | 628,600 |
| 2021-09-13 | $6.07 | $6.17 | $6.01 | $6.07 | $6.07 | 485,000 |
| 2021-09-10 | $6.21 | $6.24 | $6.11 | $6.14 | $6.14 | 347,800 |
| 2021-09-09 | $6.14 | $6.22 | $6.05 | $6.21 | $6.21 | 562,380 |
| 2021-09-08 | $6.00 | $6.25 | $5.97 | $6.14 | $6.14 | 974,980 |
| 2021-09-07 | $5.98 | $6.00 | $5.94 | $6.00 | $6.00 | 373,900 |
| 2021-09-06 | $5.98 | $6.07 | $5.95 | $5.98 | $5.98 | 729,420 |
| 2021-09-03 | $6.02 | $6.09 | $5.96 | $6.05 | $6.05 | 509,050 |
| 2021-09-02 | $6.04 | $6.08 | $5.95 | $6.00 | $6.00 | 604,650 |
| 2021-09-01 | $5.97 | $6.06 | $5.92 | $6.04 | $6.04 | 445,600 |
| 2021-08-31 | $5.97 | $6.08 | $5.88 | $5.97 | $5.97 | 452,890 |
| 2021-08-30 | $5.97 | $5.97 | $5.81 | $5.90 | $5.90 | 561,600 |
| 2021-08-27 | $6.10 | $6.10 | $5.88 | $5.91 | $5.91 | 747,000 |
| 2021-08-26 | $5.76 | $6.05 | $5.73 | $6.05 | $6.05 | 1,049,610 |
| 2021-08-25 | $5.64 | $5.81 | $5.58 | $5.76 | $5.76 | 281,200 |
| 2021-08-24 | $5.60 | $5.70 | $5.59 | $5.65 | $5.65 | 400,400 |
| 2021-08-23 | $5.57 | $5.68 | $5.57 | $5.64 | $5.64 | 277,800 |
| 2021-08-20 | $5.54 | $5.60 | $5.49 | $5.58 | $5.58 | 236,100 |
| 2021-08-19 | $5.57 | $5.62 | $5.55 | $5.57 | $5.57 | 166,770 |
| 2021-08-18 | $5.58 | $5.68 | $5.52 | $5.62 | $5.62 | 391,800 |
| 2021-08-17 | $5.75 | $5.81 | $5.58 | $5.58 | $5.58 | 467,800 |
| 2021-08-16 | $5.84 | $5.84 | $5.72 | $5.77 | $5.77 | 303,600 |
| 2021-08-13 | $5.80 | $5.85 | $5.73 | $5.81 | $5.81 | 227,200 |
| 2021-08-12 | $5.86 | $5.88 | $5.76 | $5.79 | $5.79 | 295,400 |
| 2021-08-11 | $5.68 | $5.97 | $5.65 | $5.87 | $5.87 | 467,840 |
| 2021-08-10 | $5.64 | $5.73 | $5.62 | $5.69 | $5.69 | 368,910 |
| 2021-08-09 | $5.63 | $5.70 | $5.52 | $5.68 | $5.68 | 226,750 |
| 2021-08-06 | $5.62 | $5.66 | $5.53 | $5.59 | $5.59 | 243,000 |
| 2021-08-05 | $5.55 | $5.71 | $5.49 | $5.60 | $5.60 | 311,510 |
| 2021-08-04 | $5.61 | $5.62 | $5.52 | $5.57 | $5.57 | 198,300 |
| 2021-08-03 | $5.51 | $5.64 | $5.45 | $5.61 | $5.61 | 180,400 |
| 2021-08-02 | $5.56 | $5.58 | $5.39 | $5.53 | $5.53 | 437,400 |
| 2021-07-30 | $5.47 | $5.64 | $5.41 | $5.51 | $5.51 | 212,000 |
| 2021-07-29 | $5.46 | $5.53 | $5.32 | $5.45 | $5.45 | 248,700 |
| 2021-07-28 | $5.66 | $5.66 | $5.36 | $5.40 | $5.40 | 437,010 |
| 2021-07-27 | $5.65 | $5.78 | $5.52 | $5.57 | $5.57 | 346,100 |
| 2021-07-26 | $5.94 | $6.00 | $5.73 | $5.73 | $5.73 | 352,900 |
| 2021-07-23 | $6.08 | $6.19 | $5.95 | $6.03 | $6.03 | 474,900 |
| 2021-07-22 | $6.20 | $6.25 | $6.11 | $6.15 | $6.15 | 201,650 |
| 2021-07-21 | $6.17 | $6.22 | $6.07 | $6.20 | $6.20 | 184,300 |
| 2021-07-20 | $6.15 | $6.18 | $6.05 | $6.18 | $6.18 | 221,400 |
| 2021-07-19 | $6.08 | $6.17 | $6.01 | $6.15 | $6.15 | 347,420 |
| 2021-07-16 | $6.09 | $6.12 | $6.00 | $6.09 | $6.09 | 317,800 |
| 2021-07-15 | $6.20 | $6.22 | $6.00 | $6.04 | $6.04 | 417,700 |
| 2021-07-14 | $6.15 | $6.26 | $6.09 | $6.20 | $6.20 | 308,900 |
| 2021-07-13 | $6.09 | $6.19 | $5.95 | $6.18 | $6.18 | 380,800 |
| 2021-07-12 | $6.15 | $6.27 | $6.04 | $6.09 | $6.09 | 598,350 |
| 2021-07-09 | $6.20 | $6.28 | $6.12 | $6.15 | $6.15 | 636,400 |
| 2021-07-08 | $6.49 | $6.53 | $6.21 | $6.28 | $6.28 | 1,163,390 |
| 2021-07-07 | $6.69 | $6.69 | $6.23 | $6.50 | $6.50 | 1,837,100 |
| 2021-07-06 | $6.09 | $6.38 | $5.95 | $6.38 | $6.38 | 470,920 |
| 2021-07-05 | $5.83 | $6.08 | $5.67 | $6.08 | $6.08 | 836,840 |
| 2021-07-01 | $5.87 | $6.01 | $5.78 | $5.83 | $5.83 | 723,490 |
| 2021-06-30 | $5.82 | $5.86 | $5.70 | $5.80 | $5.80 | 343,560 |
| 2021-06-29 | $5.83 | $5.83 | $5.63 | $5.75 | $5.75 | 688,160 |
| 2021-06-28 | $5.85 | $6.03 | $5.76 | $5.82 | $5.82 | 770,100 |
| 2021-06-25 | $5.92 | $6.20 | $5.85 | $5.85 | $5.85 | 974,200 |
| 2021-06-24 | $5.72 | $5.92 | $5.61 | $5.92 | $5.92 | 1,074,540 |
| 2021-06-23 | $5.60 | $5.70 | $5.54 | $5.64 | $5.64 | 234,810 |
| 2021-06-22 | $5.58 | $5.67 | $5.49 | $5.60 | $5.60 | 347,760 |
| 2021-06-21 | $5.38 | $5.53 | $5.38 | $5.51 | $5.51 | 378,470 |
| 2021-06-18 | $5.51 | $5.60 | $5.41 | $5.41 | $5.41 | 520,800 |
| 2021-06-17 | $5.46 | $5.64 | $5.46 | $5.57 | $5.57 | 450,400 |
| 2021-06-16 | $5.57 | $5.72 | $5.55 | $5.67 | $5.67 | 548,500 |
| 2021-06-15 | $5.51 | $5.63 | $5.48 | $5.55 | $5.55 | 342,700 |
| 2021-06-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-06-11 | $5.53 | $5.70 | $5.52 | $5.63 | $5.63 | 414,600 |
| 2021-06-10 | $5.68 | $5.77 | $5.42 | $5.63 | $5.63 | 722,600 |
| 2021-06-09 | $5.36 | $5.73 | $5.36 | $5.70 | $5.70 | 845,060 |
| 2021-06-08 | $5.32 | $5.50 | $5.32 | $5.46 | $5.46 | 408,080 |
| 2021-06-07 | $5.38 | $5.38 | $5.20 | $5.36 | $5.36 | 545,900 |
| 2021-06-04 | $5.34 | $5.44 | $5.31 | $5.39 | $5.39 | 449,900 |
| 2021-06-03 | $5.21 | $5.47 | $5.19 | $5.42 | $5.42 | 652,190 |
| 2021-06-02 | $5.19 | $5.23 | $5.12 | $5.21 | $5.21 | 240,050 |
| 2021-06-01 | $5.03 | $5.21 | $4.96 | $5.21 | $5.21 | 535,460 |
| 2021-05-31 | $5.01 | $5.08 | $5.01 | $5.04 | $5.04 | 144,900 |
| 2021-05-28 | $5.07 | $5.07 | $4.97 | $5.02 | $5.02 | 244,500 |
| 2021-05-27 | $4.96 | $5.11 | $4.90 | $5.03 | $5.03 | 369,500 |
| 2021-05-26 | $4.99 | $5.00 | $4.90 | $4.97 | $4.97 | 166,200 |
| 2021-05-25 | $5.05 | $5.05 | $4.98 | $5.00 | $5.00 | 162,100 |
| 2021-05-24 | $5.06 | $5.06 | $4.99 | $5.02 | $5.02 | 236,140 |
| 2021-05-21 | $4.95 | $5.08 | $4.95 | $5.03 | $5.03 | 252,500 |
| 2021-05-20 | $5.01 | $5.06 | $4.96 | $4.98 | $4.98 | 413,610 |
| 2021-05-19 | $5.01 | $5.10 | $5.00 | $5.06 | $5.06 | 267,300 |
| 2021-05-18 | $4.96 | $5.07 | $4.93 | $5.07 | $5.07 | 259,420 |
| 2021-05-17 | $5.13 | $5.28 | $4.99 | $5.04 | $5.04 | 589,570 |
| 2021-05-14 | $5.09 | $5.36 | $5.01 | $5.25 | $5.25 | 706,720 |
| 2021-05-13 | $5.00 | $5.20 | $5.00 | $5.10 | $5.10 | 438,110 |
| 2021-05-12 | $4.97 | $5.10 | $4.93 | $5.04 | $5.04 | 415,410 |
| 2021-05-11 | $4.91 | $4.98 | $4.88 | $4.94 | $4.94 | 404,000 |
| 2021-05-10 | $4.89 | $4.98 | $4.88 | $4.91 | $4.91 | 262,700 |
| 2021-05-07 | $4.91 | $4.98 | $4.89 | $4.94 | $4.94 | 371,600 |
| 2021-05-06 | $4.79 | $4.98 | $4.79 | $4.96 | $4.96 | 163,100 |
| 2021-05-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-05-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-04-30 | $4.85 | $4.94 | $4.80 | $4.88 | $4.88 | 227,300 |
| 2021-04-29 | $4.81 | $4.87 | $4.75 | $4.80 | $4.80 | 274,610 |
| 2021-04-28 | $4.81 | $4.89 | $4.80 | $4.81 | $4.81 | 832,440 |
| 2021-04-27 | $4.85 | $4.98 | $4.83 | $4.88 | $4.88 | 1,310,630 |
| 2021-04-26 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2021-04-23 | $5.24 | $5.24 | $5.01 | $5.08 | $5.08 | 359,200 |
| 2021-04-22 | $5.31 | $5.35 | $5.20 | $5.23 | $5.23 | 686,800 |
| 2021-04-21 | $5.35 | $5.40 | $5.30 | $5.31 | $5.31 | 284,100 |
| 2021-04-20 | $5.22 | $5.43 | $5.22 | $5.35 | $5.35 | 438,200 |
| 2021-04-19 | $5.35 | $5.36 | $5.25 | $5.33 | $5.33 | 246,500 |
| 2021-04-16 | $5.16 | $5.35 | $5.16 | $5.32 | $5.32 | 684,300 |
| 2021-04-15 | $5.10 | $5.17 | $5.05 | $5.15 | $5.15 | 593,300 |
| 2021-04-14 | $5.03 | $5.06 | $5.00 | $5.03 | $5.03 | 201,900 |
| 2021-04-13 | $5.15 | $5.19 | $5.05 | $5.05 | $5.05 | 324,700 |
| 2021-04-12 | $5.31 | $5.31 | $5.10 | $5.16 | $5.16 | 525,000 |
| 2021-04-09 | $5.37 | $5.37 | $5.24 | $5.32 | $5.32 | 181,500 |
| 2021-04-08 | $5.27 | $5.41 | $5.20 | $5.30 | $5.30 | 325,900 |
| 2021-04-07 | $5.25 | $5.39 | $5.10 | $5.39 | $5.39 | 661,900 |
| 2021-04-06 | $5.23 | $5.31 | $5.07 | $5.20 | $5.20 | 422,000 |
| 2021-04-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-04-02 | $5.22 | $5.37 | $5.22 | $5.30 | $5.30 | 430,200 |
| 2021-04-01 | $5.34 | $5.34 | $5.21 | $5.27 | $5.27 | 351,200 |
| 2021-03-31 | $5.33 | $5.40 | $5.23 | $5.34 | $5.34 | 346,100 |
| 2021-03-30 | $5.16 | $5.40 | $5.14 | $5.32 | $5.32 | 438,300 |
| 2021-03-29 | $5.29 | $5.29 | $5.11 | $5.16 | $5.16 | 531,560 |
| 2021-03-26 | $5.34 | $5.50 | $5.20 | $5.29 | $5.29 | 847,930 |
| 2021-03-25 | $5.49 | $5.54 | $5.23 | $5.33 | $5.33 | 1,144,800 |
| 2021-03-24 | $5.23 | $5.49 | $5.14 | $5.49 | $5.49 | 1,487,960 |
| 2021-03-23 | $4.89 | $5.23 | $4.89 | $5.23 | $5.23 | 1,596,030 |
| 2021-03-22 | $4.82 | $4.98 | $4.76 | $4.98 | $4.98 | 394,950 |
| 2021-03-19 | $4.82 | $4.87 | $4.78 | $4.82 | $4.82 | 377,550 |
| 2021-03-18 | $4.74 | $4.95 | $4.74 | $4.87 | $4.87 | 597,100 |
| 2021-03-17 | $4.67 | $4.77 | $4.66 | $4.75 | $4.75 | 329,900 |
| 2021-03-16 | $4.64 | $4.72 | $4.57 | $4.69 | $4.69 | 573,600 |
| 2021-03-15 | $4.61 | $4.67 | $4.59 | $4.62 | $4.62 | 210,230 |
| 2021-03-12 | $4.67 | $4.67 | $4.57 | $4.64 | $4.64 | 285,600 |
| 2021-03-11 | $4.54 | $4.64 | $4.44 | $4.61 | $4.61 | 353,200 |
| 2021-03-10 | $4.64 | $4.64 | $4.44 | $4.50 | $4.50 | 468,700 |
| 2021-03-09 | $4.78 | $4.78 | $4.58 | $4.63 | $4.63 | 1,083,510 |
| 2021-03-08 | $5.14 | $5.20 | $4.82 | $4.82 | $4.82 | 1,339,000 |
| 2021-03-05 | $4.73 | $5.00 | $4.63 | $5.00 | $5.00 | 1,842,200 |
| 2021-03-04 | $4.66 | $4.89 | $4.62 | $4.76 | $4.76 | 1,440,400 |
| 2021-03-03 | $4.63 | $4.68 | $4.56 | $4.66 | $4.66 | 538,180 |
| 2021-03-02 | $4.60 | $4.78 | $4.57 | $4.61 | $4.61 | 870,500 |
| 2021-03-01 | $4.54 | $4.67 | $4.50 | $4.60 | $4.60 | 678,200 |
| 2021-02-26 | $4.45 | $4.54 | $4.39 | $4.50 | $4.50 | 672,820 |
| 2021-02-25 | $4.40 | $4.56 | $4.38 | $4.47 | $4.47 | 573,700 |
| 2021-02-24 | $4.50 | $4.60 | $4.30 | $4.41 | $4.41 | 542,930 |
| 2021-02-23 | $4.52 | $4.56 | $4.45 | $4.48 | $4.48 | 552,730 |
| 2021-02-22 | $4.54 | $4.61 | $4.24 | $4.57 | $4.57 | 1,270,110 |
| 2021-02-19 | $4.25 | $4.45 | $4.22 | $4.45 | $4.45 | 931,330 |
| 2021-02-18 | $4.22 | $4.24 | $4.21 | $4.24 | $4.24 | 357,900 |
| 2021-02-17 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2021-02-16 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2021-02-15 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2021-02-12 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2021-02-11 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2021-02-10 | $3.96 | $4.11 | $3.96 | $4.04 | $4.04 | 309,750 |
| 2021-02-09 | $4.01 | $4.08 | $3.97 | $3.98 | $3.98 | 348,000 |
| 2021-02-08 | $3.95 | $4.07 | $3.90 | $4.01 | $4.01 | 208,600 |
| 2021-02-05 | $3.97 | $4.03 | $3.92 | $3.97 | $3.97 | 210,600 |
| 2021-02-04 | $3.96 | $4.06 | $3.95 | $3.98 | $3.98 | 423,800 |
| 2021-02-03 | $4.03 | $4.08 | $3.92 | $4.06 | $4.06 | 408,400 |
| 2021-02-02 | $3.93 | $4.05 | $3.81 | $4.04 | $4.04 | 427,810 |
| 2021-02-01 | $3.95 | $4.21 | $3.88 | $4.01 | $4.01 | 597,500 |
| 2021-01-29 | $4.18 | $4.22 | $4.01 | $4.01 | $4.01 | 824,100 |
| 2021-01-28 | $4.29 | $4.34 | $4.22 | $4.22 | $4.22 | 666,200 |
| 2021-01-27 | $4.40 | $4.57 | $4.38 | $4.44 | $4.44 | 183,300 |
| 2021-01-26 | $4.57 | $4.57 | $4.36 | $4.46 | $4.46 | 157,100 |
| 2021-01-25 | $4.66 | $4.66 | $4.46 | $4.58 | $4.58 | 500,470 |
| 2021-01-22 | $4.70 | $4.73 | $4.64 | $4.68 | $4.68 | 228,170 |
| 2021-01-21 | $4.64 | $4.74 | $4.58 | $4.70 | $4.70 | 329,800 |
| 2021-01-20 | $4.58 | $4.68 | $4.58 | $4.66 | $4.66 | 268,700 |
| 2021-01-19 | $4.77 | $4.77 | $4.61 | $4.64 | $4.64 | 339,800 |
| 2021-01-18 | $4.64 | $4.79 | $4.58 | $4.71 | $4.71 | 240,400 |
| 2021-01-15 | $4.54 | $4.70 | $4.52 | $4.62 | $4.62 | 424,000 |
| 2021-01-14 | $4.55 | $4.56 | $4.41 | $4.55 | $4.55 | 264,900 |
| 2021-01-13 | $4.58 | $4.60 | $4.50 | $4.55 | $4.55 | 370,400 |
| 2021-01-12 | $4.35 | $4.61 | $4.35 | $4.53 | $4.53 | 222,730 |
| 2021-01-11 | $4.58 | $4.68 | $4.48 | $4.51 | $4.51 | 293,400 |
| 2021-01-08 | $4.59 | $4.76 | $4.56 | $4.69 | $4.69 | 290,610 |
| 2021-01-07 | $5.02 | $5.04 | $4.76 | $4.78 | $4.78 | 897,300 |
| 2021-01-06 | $5.24 | $5.27 | $5.01 | $5.01 | $5.01 | 816,400 |
| 2021-01-05 | $5.17 | $5.32 | $5.17 | $5.27 | $5.27 | 296,880 |
| 2021-01-04 | $5.36 | $5.39 | $5.25 | $5.32 | $5.32 | 345,300 |
| 2021-01-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-12-31 | $5.32 | $5.33 | $5.26 | $5.30 | $5.30 | 165,510 |
| 2020-12-30 | $5.29 | $5.38 | $5.16 | $5.27 | $5.27 | 214,800 |
| 2020-12-29 | $5.21 | $5.40 | $5.21 | $5.26 | $5.26 | 417,300 |
| 2020-12-28 | $5.46 | $5.46 | $5.26 | $5.28 | $5.28 | 514,400 |
| 2020-12-25 | $5.06 | $5.25 | $5.01 | $5.25 | $5.25 | 348,490 |
| 2020-12-24 | $5.10 | $5.17 | $4.95 | $5.00 | $5.00 | 279,710 |
| 2020-12-23 | $5.07 | $5.20 | $5.07 | $5.10 | $5.10 | 344,600 |
| 2020-12-22 | $5.28 | $5.29 | $5.11 | $5.19 | $5.19 | 382,200 |
| 2020-12-21 | $5.36 | $5.36 | $5.14 | $5.27 | $5.27 | 288,580 |
| 2020-12-18 | $5.22 | $5.33 | $5.20 | $5.30 | $5.30 | 257,220 |
| 2020-12-17 | $5.28 | $5.34 | $5.11 | $5.27 | $5.27 | 497,510 |
| 2020-12-16 | $5.50 | $5.50 | $5.25 | $5.28 | $5.28 | 1,158,100 |
| 2020-12-15 | $5.61 | $5.66 | $5.52 | $5.53 | $5.53 | 581,600 |
| 2020-12-14 | $5.66 | $5.75 | $5.61 | $5.69 | $5.69 | 238,300 |
| 2020-12-11 | $5.76 | $5.82 | $5.70 | $5.72 | $5.72 | 415,610 |
| 2020-12-10 | $5.73 | $5.77 | $5.64 | $5.76 | $5.76 | 243,430 |
| 2020-12-09 | $5.74 | $5.85 | $5.73 | $5.73 | $5.73 | 484,210 |
| 2020-12-08 | $5.84 | $5.94 | $5.67 | $5.80 | $5.80 | 1,185,810 |
| 2020-12-07 | $6.10 | $6.15 | $5.97 | $5.97 | $5.97 | 609,800 |
| 2020-12-04 | $6.10 | $6.16 | $6.08 | $6.10 | $6.10 | 134,900 |
| 2020-12-03 | $6.12 | $6.18 | $6.09 | $6.13 | $6.13 | 89,800 |
| 2020-12-02 | $6.10 | $6.15 | $6.09 | $6.13 | $6.13 | 99,900 |
| 2020-12-01 | $6.13 | $6.16 | $6.06 | $6.13 | $6.13 | 117,400 |
| 2020-11-30 | $6.17 | $6.19 | $6.11 | $6.14 | $6.14 | 248,600 |
| 2020-11-27 | $6.22 | $6.23 | $6.15 | $6.16 | $6.16 | 195,900 |
| 2020-11-26 | $6.27 | $6.27 | $6.20 | $6.21 | $6.21 | 101,930 |
| 2020-11-25 | $6.24 | $6.29 | $6.23 | $6.27 | $6.27 | 248,700 |
| 2020-11-24 | $6.26 | $6.27 | $6.20 | $6.24 | $6.24 | 189,100 |
| 2020-11-23 | $6.20 | $6.27 | $6.17 | $6.26 | $6.26 | 294,490 |
| 2020-11-20 | $6.25 | $6.30 | $6.18 | $6.20 | $6.20 | 197,900 |
| 2020-11-19 | $6.27 | $6.29 | $6.21 | $6.24 | $6.24 | 120,000 |
| 2020-11-18 | $6.25 | $6.30 | $6.20 | $6.27 | $6.27 | 209,100 |
| 2020-11-17 | $6.29 | $6.32 | $6.24 | $6.27 | $6.27 | 142,800 |
| 2020-11-16 | $6.29 | $6.31 | $6.25 | $6.26 | $6.26 | 144,580 |
| 2020-11-13 | $6.20 | $6.35 | $6.16 | $6.29 | $6.29 | 328,410 |
| 2020-11-12 | $6.13 | $6.26 | $6.13 | $6.20 | $6.20 | 291,900 |
| 2020-11-11 | $6.19 | $6.20 | $6.13 | $6.14 | $6.14 | 140,510 |
| 2020-11-10 | $6.19 | $6.25 | $6.14 | $6.19 | $6.19 | 186,500 |
| 2020-11-09 | $6.12 | $6.26 | $6.11 | $6.20 | $6.20 | 162,100 |
| 2020-11-06 | $6.19 | $6.19 | $6.08 | $6.12 | $6.12 | 203,000 |
| 2020-11-05 | $6.12 | $6.18 | $6.05 | $6.17 | $6.17 | 132,600 |
| 2020-11-04 | $6.11 | $6.17 | $6.08 | $6.12 | $6.12 | 103,300 |
| 2020-11-03 | $5.96 | $6.09 | $5.96 | $6.08 | $6.08 | 174,710 |
| 2020-11-02 | $6.18 | $6.27 | $5.92 | $5.96 | $5.96 | 328,900 |
| 2020-10-30 | $6.39 | $6.39 | $6.11 | $6.23 | $6.23 | 303,800 |
| 2020-10-29 | $6.40 | $6.43 | $6.34 | $6.37 | $6.37 | 273,530 |
| 2020-10-28 | $6.45 | $6.47 | $6.35 | $6.46 | $6.46 | 317,500 |
| 2020-10-27 | $6.40 | $6.46 | $6.40 | $6.45 | $6.45 | 98,200 |
| 2020-10-26 | $6.37 | $6.45 | $6.35 | $6.44 | $6.44 | 242,300 |
| 2020-10-23 | $6.40 | $6.43 | $6.39 | $6.39 | $6.39 | 96,200 |
| 2020-10-22 | $6.47 | $6.47 | $6.39 | $6.43 | $6.43 | 211,300 |
| 2020-10-21 | $6.45 | $6.48 | $6.41 | $6.47 | $6.47 | 266,700 |
| 2020-10-20 | $6.43 | $6.48 | $6.42 | $6.46 | $6.46 | 221,700 |
| 2020-10-19 | $6.50 | $6.52 | $6.45 | $6.46 | $6.46 | 156,700 |
| 2020-10-16 | $6.45 | $6.50 | $6.44 | $6.50 | $6.50 | 306,900 |
| 2020-10-15 | $6.50 | $6.50 | $6.43 | $6.46 | $6.46 | 224,500 |
| 2020-10-14 | $6.48 | $6.51 | $6.44 | $6.45 | $6.45 | 428,000 |
| 2020-10-13 | $6.59 | $6.59 | $6.50 | $6.52 | $6.52 | 302,800 |
| 2020-10-12 | $6.53 | $6.60 | $6.49 | $6.57 | $6.57 | 917,900 |
| 2020-10-09 | $6.56 | $6.62 | $6.53 | $6.57 | $6.57 | 383,800 |
| 2020-10-08 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-10-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-10-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-10-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-10-02 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-10-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-09-30 | $6.57 | $6.64 | $6.53 | $6.54 | $6.54 | 363,030 |
| 2020-09-29 | $6.46 | $6.63 | $6.41 | $6.58 | $6.58 | 603,920 |
| 2020-09-28 | $6.43 | $6.58 | $6.43 | $6.51 | $6.51 | 263,000 |
| 2020-09-25 | $6.56 | $6.56 | $6.31 | $6.50 | $6.50 | 444,100 |
| 2020-09-24 | $6.60 | $6.65 | $6.50 | $6.56 | $6.56 | 776,830 |
| 2020-09-23 | $6.88 | $6.88 | $6.57 | $6.60 | $6.60 | 678,330 |
| 2020-09-22 | $6.68 | $7.03 | $6.61 | $6.91 | $6.91 | 1,594,690 |
| 2020-09-21 | $6.53 | $6.75 | $6.52 | $6.74 | $6.74 | 581,200 |
| 2020-09-18 | $6.55 | $6.61 | $6.50 | $6.56 | $6.56 | 447,900 |
| 2020-09-17 | $6.56 | $6.57 | $6.52 | $6.55 | $6.55 | 245,540 |
| 2020-09-16 | $6.53 | $6.55 | $6.48 | $6.53 | $6.53 | 285,790 |
| 2020-09-15 | $6.51 | $6.53 | $6.47 | $6.51 | $6.51 | 246,900 |
| 2020-09-14 | $6.50 | $6.56 | $6.44 | $6.52 | $6.52 | 492,900 |
| 2020-09-11 | $6.49 | $6.55 | $6.36 | $6.52 | $6.52 | 507,620 |
| 2020-09-10 | $6.58 | $6.63 | $6.47 | $6.48 | $6.48 | 552,340 |
| 2020-09-09 | $6.48 | $6.68 | $6.42 | $6.51 | $6.51 | 1,042,840 |
| 2020-09-08 | $6.45 | $6.50 | $6.41 | $6.48 | $6.48 | 415,300 |
| 2020-09-07 | $6.45 | $6.52 | $6.44 | $6.45 | $6.45 | 360,570 |
| 2020-09-04 | $6.49 | $6.56 | $6.31 | $6.49 | $6.49 | 596,200 |
| 2020-09-03 | $6.58 | $6.58 | $6.50 | $6.53 | $6.53 | 491,100 |
| 2020-09-02 | $6.67 | $6.67 | $6.55 | $6.56 | $6.56 | 781,720 |
| 2020-09-01 | $6.58 | $6.67 | $6.55 | $6.64 | $6.64 | 534,020 |
| 2020-08-31 | $6.58 | $6.70 | $6.51 | $6.57 | $6.57 | 468,340 |
| 2020-08-28 | $6.59 | $6.59 | $6.53 | $6.57 | $6.57 | 379,800 |
| 2020-08-27 | $6.50 | $6.58 | $6.50 | $6.57 | $6.57 | 591,050 |
| 2020-08-26 | $6.53 | $6.56 | $6.44 | $6.51 | $6.51 | 915,790 |
| 2020-08-25 | $6.56 | $6.56 | $6.51 | $6.52 | $6.52 | 408,810 |
| 2020-08-24 | $6.51 | $6.59 | $6.48 | $6.57 | $6.57 | 705,720 |
| 2020-08-21 | $6.48 | $6.77 | $6.48 | $6.59 | $6.59 | 561,300 |
| 2020-08-20 | $6.54 | $6.63 | $6.49 | $6.50 | $6.50 | 504,590 |
| 2020-08-19 | $6.70 | $6.73 | $6.56 | $6.60 | $6.60 | 596,600 |
| 2020-08-18 | $6.58 | $6.78 | $6.58 | $6.71 | $6.71 | 725,870 |
| 2020-08-17 | $6.55 | $6.60 | $6.54 | $6.58 | $6.58 | 612,960 |
| 2020-08-14 | $6.47 | $6.55 | $6.45 | $6.55 | $6.55 | 695,520 |
| 2020-08-13 | $6.52 | $6.58 | $6.47 | $6.49 | $6.49 | 320,200 |
| 2020-08-12 | $6.51 | $6.56 | $6.36 | $6.51 | $6.51 | 640,900 |
| 2020-08-11 | $6.59 | $6.68 | $6.50 | $6.51 | $6.51 | 609,300 |
| 2020-08-10 | $6.67 | $6.68 | $6.54 | $6.58 | $6.58 | 696,100 |
| 2020-08-07 | $6.50 | $6.80 | $6.47 | $6.66 | $6.66 | 1,686,720 |
| 2020-08-06 | $6.53 | $6.53 | $6.45 | $6.51 | $6.51 | 528,200 |
| 2020-08-05 | $6.44 | $6.51 | $6.40 | $6.48 | $6.48 | 887,710 |
| 2020-08-04 | $6.58 | $6.58 | $6.41 | $6.43 | $6.43 | 561,800 |
| 2020-08-03 | $6.35 | $6.57 | $6.35 | $6.52 | $6.52 | 685,430 |
| 2020-07-31 | $6.36 | $6.42 | $6.34 | $6.40 | $6.40 | 440,680 |
| 2020-07-30 | $6.34 | $6.48 | $6.30 | $6.35 | $6.35 | 578,250 |
| 2020-07-29 | $6.34 | $6.36 | $6.26 | $6.33 | $6.33 | 545,830 |
| 2020-07-28 | $6.30 | $6.43 | $6.26 | $6.35 | $6.35 | 603,840 |
| 2020-07-27 | $6.17 | $6.35 | $6.15 | $6.35 | $6.35 | 646,820 |
| 2020-07-24 | $6.47 | $6.50 | $6.18 | $6.25 | $6.25 | 596,600 |
| 2020-07-23 | $6.53 | $6.57 | $6.44 | $6.49 | $6.49 | 487,330 |
| 2020-07-22 | $6.53 | $6.58 | $6.48 | $6.53 | $6.53 | 822,700 |
| 2020-07-21 | $6.62 | $6.62 | $6.53 | $6.55 | $6.55 | 426,300 |
| 2020-07-20 | $6.58 | $6.61 | $6.45 | $6.61 | $6.61 | 692,710 |
| 2020-07-17 | $6.46 | $6.58 | $6.46 | $6.57 | $6.57 | 777,000 |
| 2020-07-16 | $6.50 | $6.66 | $6.42 | $6.48 | $6.48 | 1,323,690 |
| 2020-07-15 | $6.55 | $6.55 | $6.42 | $6.45 | $6.45 | 801,100 |
| 2020-07-14 | $6.61 | $6.69 | $6.50 | $6.57 | $6.57 | 896,370 |
| 2020-07-13 | $6.51 | $6.76 | $6.44 | $6.67 | $6.67 | 1,562,000 |
| 2020-07-10 | $6.53 | $6.58 | $6.44 | $6.49 | $6.49 | 1,043,410 |
| 2020-07-09 | $6.47 | $6.60 | $6.41 | $6.52 | $6.52 | 1,263,650 |
| 2020-07-08 | $6.44 | $6.55 | $6.35 | $6.45 | $6.45 | 1,101,210 |
| 2020-07-07 | $6.43 | $6.55 | $6.28 | $6.44 | $6.44 | 1,135,240 |
| 2020-07-06 | $6.19 | $6.48 | $6.16 | $6.38 | $6.38 | 1,132,850 |
| 2020-07-03 | $6.21 | $6.22 | $6.13 | $6.18 | $6.18 | 599,810 |
| 2020-07-02 | $6.18 | $6.22 | $6.09 | $6.20 | $6.20 | 603,900 |
| 2020-07-01 | $6.20 | $6.22 | $6.05 | $6.19 | $6.19 | 1,356,800 |
| 2020-06-30 | $6.32 | $6.43 | $6.21 | $6.26 | $6.26 | 1,227,600 |
| 2020-06-29 | $6.75 | $6.75 | $6.40 | $6.40 | $6.40 | 2,149,810 |
| 2020-06-26 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-06-25 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-06-24 | $6.39 | $6.72 | $6.35 | $6.72 | $6.72 | 2,392,480 |
| 2020-06-23 | $6.36 | $6.45 | $6.33 | $6.40 | $6.40 | 412,250 |
| 2020-06-22 | $6.38 | $6.45 | $6.32 | $6.39 | $6.39 | 489,300 |
| 2020-06-19 | $6.28 | $6.44 | $6.26 | $6.36 | $6.36 | 580,900 |
| 2020-06-18 | $6.29 | $6.34 | $6.22 | $6.32 | $6.32 | 632,980 |
| 2020-06-17 | $6.34 | $6.42 | $6.20 | $6.26 | $6.26 | 545,200 |
| 2020-06-16 | $6.35 | $6.48 | $6.33 | $6.36 | $6.36 | 687,800 |
| 2020-06-15 | $6.81 | $6.81 | $6.36 | $6.40 | $6.40 | 1,085,000 |
| 2020-06-12 | $6.45 | $6.53 | $6.38 | $6.50 | $6.50 | 656,900 |
| 2020-06-11 | $6.41 | $6.69 | $6.32 | $6.57 | $6.57 | 1,069,800 |
| 2020-06-10 | $6.57 | $6.70 | $6.45 | $6.52 | $6.52 | 1,235,600 |
| 2020-06-09 | $6.34 | $6.65 | $6.33 | $6.61 | $6.61 | 1,637,830 |
| 2020-06-08 | $6.16 | $6.48 | $6.13 | $6.38 | $6.38 | 1,021,290 |
| 2020-06-05 | $6.16 | $6.20 | $6.12 | $6.20 | $6.20 | 1,077,600 |
| 2020-06-04 | $6.04 | $6.23 | $6.04 | $6.16 | $6.16 | 1,962,220 |
| 2020-06-03 | $6.05 | $6.27 | $6.04 | $6.06 | $6.06 | 1,438,760 |
| 2020-06-02 | $5.99 | $6.04 | $5.95 | $6.02 | $6.02 | 1,269,800 |
| 2020-06-01 | $6.08 | $6.08 | $5.91 | $6.04 | $6.04 | 1,907,100 |
| 2020-05-29 | $5.79 | $6.04 | $5.77 | $6.04 | $6.04 | 3,071,280 |
| 2020-05-28 | $5.75 | $5.80 | $5.70 | $5.75 | $5.75 | 787,700 |
| 2020-05-27 | $5.81 | $5.81 | $5.73 | $5.75 | $5.75 | 729,390 |
| 2020-05-26 | $5.73 | $5.77 | $5.68 | $5.77 | $5.77 | 811,940 |
| 2020-05-25 | $5.70 | $5.80 | $5.68 | $5.73 | $5.73 | 480,130 |
| 2020-05-22 | $5.91 | $5.91 | $5.64 | $5.70 | $5.70 | 1,020,750 |
| 2020-05-21 | $6.04 | $6.04 | $5.88 | $5.94 | $5.94 | 668,710 |
| 2020-05-20 | $5.93 | $6.08 | $5.93 | $6.00 | $6.00 | 875,940 |
| 2020-05-19 | $5.89 | $6.01 | $5.82 | $5.99 | $5.99 | 521,900 |
| 2020-05-18 | $5.79 | $5.95 | $5.74 | $5.86 | $5.86 | 746,530 |
| 2020-05-15 | $6.05 | $6.05 | $5.72 | $5.85 | $5.85 | 1,032,600 |
| 2020-05-14 | $6.18 | $6.18 | $6.01 | $6.02 | $6.02 | 918,580 |
| 2020-05-13 | $6.16 | $6.24 | $6.15 | $6.18 | $6.18 | 679,600 |
| 2020-05-12 | $6.25 | $6.28 | $6.13 | $6.17 | $6.17 | 726,130 |
| 2020-05-11 | $6.46 | $6.48 | $6.25 | $6.28 | $6.28 | 1,437,730 |
| 2020-05-08 | $6.57 | $6.57 | $6.43 | $6.46 | $6.46 | 1,240,700 |
| 2020-05-07 | $6.66 | $6.71 | $6.56 | $6.57 | $6.57 | 798,750 |
| 2020-05-06 | $6.66 | $6.68 | $6.50 | $6.66 | $6.66 | 763,280 |
| 2020-05-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-05-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-05-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-04-30 | $6.71 | $6.79 | $6.66 | $6.72 | $6.72 | 1,244,580 |
| 2020-04-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2020-04-28 | $7.03 | $7.03 | $6.68 | $6.70 | $6.70 | 1,821,500 |
| 2020-04-27 | $7.10 | $7.13 | $7.01 | $7.03 | $7.03 | 809,630 |
| 2020-04-24 | $7.24 | $7.28 | $7.05 | $7.13 | $7.13 | 1,602,600 |
| 2020-04-23 | $7.15 | $7.44 | $7.15 | $7.24 | $7.24 | 3,013,910 |
| 2020-04-22 | $7.14 | $7.25 | $6.96 | $7.16 | $7.16 | 1,532,790 |
| 2020-04-21 | $7.22 | $7.24 | $7.11 | $7.18 | $7.18 | 1,313,700 |
| 2020-04-20 | $7.20 | $7.25 | $7.16 | $7.23 | $7.23 | 988,980 |
| 2020-04-17 | $7.15 | $7.21 | $7.11 | $7.15 | $7.15 | 621,600 |
| 2020-04-16 | $7.09 | $7.25 | $7.06 | $7.15 | $7.15 | 703,300 |
| 2020-04-15 | $7.28 | $7.43 | $7.13 | $7.13 | $7.13 | 673,800 |
| 2020-04-14 | $7.15 | $7.44 | $7.10 | $7.28 | $7.28 | 964,800 |
| 2020-04-13 | $7.24 | $7.24 | $7.09 | $7.10 | $7.10 | 387,840 |
| 2020-04-10 | $7.32 | $7.32 | $7.20 | $7.24 | $7.24 | 332,200 |
| 2020-04-09 | $7.29 | $7.33 | $7.21 | $7.30 | $7.30 | 485,900 |
| 2020-04-08 | $7.27 | $7.33 | $7.23 | $7.27 | $7.27 | 586,940 |
| 2020-04-07 | $7.38 | $7.42 | $7.26 | $7.33 | $7.33 | 1,084,400 |
| 2020-04-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-04-03 | $7.27 | $7.30 | $7.21 | $7.28 | $7.28 | 451,800 |
| 2020-04-02 | $7.27 | $7.28 | $7.17 | $7.24 | $7.24 | 756,100 |
| 2020-04-01 | $7.27 | $7.35 | $7.16 | $7.24 | $7.24 | 241,200 |
| 2020-03-31 | $7.16 | $7.30 | $7.08 | $7.20 | $7.20 | 246,800 |
| 2020-03-30 | $7.36 | $7.36 | $7.04 | $7.10 | $7.10 | 1,045,310 |
| 2020-03-27 | $7.48 | $7.50 | $7.38 | $7.41 | $7.41 | 506,180 |
| 2020-03-26 | $7.59 | $7.59 | $7.42 | $7.43 | $7.43 | 613,120 |
| 2020-03-25 | $7.65 | $7.65 | $7.53 | $7.58 | $7.58 | 395,900 |
| 2020-03-24 | $7.50 | $7.60 | $7.41 | $7.55 | $7.55 | 473,900 |
| 2020-03-23 | $7.60 | $7.60 | $7.40 | $7.50 | $7.50 | 508,700 |
| 2020-03-20 | $7.55 | $7.68 | $7.49 | $7.64 | $7.64 | 269,510 |
| 2020-03-19 | $7.44 | $7.76 | $7.39 | $7.54 | $7.54 | 461,300 |
| 2020-03-18 | $7.72 | $7.79 | $7.52 | $7.54 | $7.54 | 500,240 |
| 2020-03-17 | $7.62 | $7.79 | $7.43 | $7.62 | $7.62 | 398,240 |
| 2020-03-16 | $7.80 | $7.85 | $7.56 | $7.61 | $7.61 | 458,200 |
| 2020-03-13 | $7.38 | $7.74 | $7.38 | $7.70 | $7.70 | 334,200 |
| 2020-03-12 | $7.79 | $7.85 | $7.72 | $7.77 | $7.77 | 382,700 |
| 2020-03-11 | $7.75 | $7.94 | $7.75 | $7.87 | $7.87 | 476,060 |
| 2020-03-10 | $7.57 | $7.80 | $7.51 | $7.78 | $7.78 | 613,520 |
| 2020-03-09 | $7.81 | $7.92 | $7.71 | $7.72 | $7.72 | 426,530 |
| 2020-03-06 | $7.79 | $7.97 | $7.73 | $7.89 | $7.89 | 585,000 |
| 2020-03-05 | $7.70 | $7.86 | $7.64 | $7.77 | $7.77 | 786,900 |
| 2020-03-04 | $7.45 | $7.80 | $7.40 | $7.71 | $7.71 | 1,342,170 |
| 2020-03-03 | $7.44 | $7.53 | $7.40 | $7.46 | $7.46 | 601,810 |
| 2020-03-02 | $7.40 | $7.50 | $7.28 | $7.43 | $7.43 | 565,820 |
| 2020-02-28 | $7.38 | $7.50 | $7.25 | $7.26 | $7.26 | 784,480 |
| 2020-02-27 | $7.42 | $7.57 | $7.42 | $7.52 | $7.52 | 448,300 |
| 2020-02-26 | $7.35 | $7.57 | $7.35 | $7.46 | $7.46 | 530,880 |
| 2020-02-25 | $7.33 | $7.49 | $7.33 | $7.44 | $7.44 | 674,800 |
| 2020-02-24 | $7.47 | $7.55 | $7.42 | $7.49 | $7.49 | 1,039,170 |
| 2020-02-21 | $7.42 | $7.60 | $7.38 | $7.49 | $7.49 | 1,207,110 |
| 2020-02-20 | $7.40 | $7.44 | $7.35 | $7.42 | $7.42 | 991,270 |
| 2020-02-19 | $7.46 | $7.49 | $7.38 | $7.40 | $7.40 | 789,400 |
| 2020-02-18 | $7.35 | $7.52 | $7.35 | $7.49 | $7.49 | 602,520 |
| 2020-02-17 | $7.37 | $7.45 | $7.30 | $7.42 | $7.42 | 976,320 |
| 2020-02-14 | $7.32 | $7.38 | $7.23 | $7.37 | $7.37 | 718,240 |
| 2020-02-13 | $7.36 | $7.40 | $7.25 | $7.37 | $7.37 | 550,140 |
| 2020-02-12 | $7.39 | $7.45 | $7.30 | $7.38 | $7.38 | 300,520 |
| 2020-02-11 | $7.38 | $7.39 | $7.26 | $7.32 | $7.32 | 327,140 |
| 2020-02-10 | $7.20 | $7.46 | $7.15 | $7.39 | $7.39 | 710,840 |
| 2020-02-07 | $7.22 | $7.26 | $7.16 | $7.24 | $7.24 | 365,920 |
| 2020-02-06 | $7.21 | $7.44 | $7.10 | $7.25 | $7.25 | 713,090 |
| 2020-02-05 | $7.05 | $7.21 | $6.96 | $7.21 | $7.21 | 680,970 |
| 2020-02-04 | $6.94 | $7.10 | $6.94 | $7.10 | $7.10 | 1,350,520 |
| 2020-02-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 30,700 |
| 2020-01-31 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-30 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-28 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-27 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-24 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-23 | $8.00 | $8.00 | $7.69 | $7.69 | $7.69 | 859,300 |
| 2020-01-22 | $8.10 | $8.41 | $8.00 | $8.09 | $8.09 | 1,228,500 |
| 2020-01-21 | $7.86 | $8.06 | $7.86 | $8.06 | $8.06 | 294,130 |
| 2020-01-20 | $7.96 | $8.03 | $7.65 | $7.92 | $7.92 | 405,070 |
| 2020-01-17 | $8.09 | $8.14 | $7.98 | $8.00 | $8.00 | 305,800 |
| 2020-01-16 | $8.43 | $8.43 | $8.00 | $8.11 | $8.11 | 612,200 |
| 2020-01-15 | $7.98 | $8.07 | $7.96 | $8.07 | $8.07 | 488,660 |
| 2020-01-14 | $8.05 | $8.12 | $7.98 | $7.98 | $7.98 | 412,260 |
| 2020-01-13 | $8.12 | $8.12 | $7.96 | $7.99 | $7.99 | 397,960 |
| 2020-01-10 | $8.15 | $8.19 | $8.06 | $8.12 | $8.12 | 353,610 |
| 2020-01-09 | $7.95 | $8.30 | $7.91 | $8.14 | $8.14 | 1,045,180 |
| 2020-01-08 | $7.96 | $8.02 | $7.89 | $7.97 | $7.97 | 515,710 |
| 2020-01-07 | $7.94 | $8.01 | $7.88 | $7.98 | $7.98 | 616,810 |
| 2020-01-06 | $7.94 | $7.97 | $7.88 | $7.96 | $7.96 | 757,710 |
| 2020-01-03 | $7.95 | $7.95 | $7.85 | $7.94 | $7.94 | 422,700 |
| 2020-01-02 | $7.83 | $7.96 | $7.83 | $7.95 | $7.95 | 462,000 |
| 2020-01-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2019-12-31 | $7.87 | $8.03 | $7.78 | $7.82 | $7.82 | 462,600 |
| 2019-12-30 | $7.91 | $7.98 | $7.84 | $7.87 | $7.87 | 531,660 |
| 2019-12-27 | $7.87 | $8.01 | $7.87 | $7.97 | $7.97 | 763,600 |
| 2019-12-26 | $7.77 | $7.94 | $7.77 | $7.93 | $7.93 | 381,500 |
| 2019-12-25 | $7.90 | $7.96 | $7.76 | $7.83 | $7.83 | 565,800 |
| 2019-12-24 | $7.70 | $7.95 | $7.70 | $7.89 | $7.89 | 743,590 |
| 2019-12-23 | $7.80 | $7.87 | $7.68 | $7.68 | $7.68 | 487,890 |
| 2019-12-20 | $7.85 | $7.87 | $7.76 | $7.83 | $7.83 | 498,020 |
| 2019-12-19 | $7.83 | $8.12 | $7.80 | $7.84 | $7.84 | 710,360 |
| 2019-12-18 | $7.78 | $7.78 | $7.70 | $7.75 | $7.75 | 448,400 |
| 2019-12-17 | $7.76 | $7.87 | $7.71 | $7.75 | $7.75 | 886,460 |
| 2019-12-16 | $7.89 | $7.90 | $7.73 | $7.84 | $7.84 | 601,600 |
| 2019-12-13 | $8.13 | $8.13 | $7.81 | $7.88 | $7.88 | 1,047,580 |
| 2019-12-12 | $7.65 | $8.13 | $7.65 | $8.08 | $8.08 | 1,018,460 |
| 2019-12-11 | $7.90 | $7.95 | $7.70 | $7.78 | $7.78 | 596,020 |
| 2019-12-10 | $7.80 | $7.86 | $7.69 | $7.83 | $7.83 | 471,310 |
| 2019-12-09 | $7.58 | $7.86 | $7.58 | $7.83 | $7.83 | 710,830 |
| 2019-12-06 | $7.84 | $7.84 | $7.50 | $7.62 | $7.62 | 1,189,120 |
| 2019-12-05 | $7.58 | $7.58 | $7.35 | $7.50 | $7.50 | 505,200 |
| 2019-12-04 | $7.34 | $7.55 | $7.33 | $7.49 | $7.49 | 347,550 |
| 2019-12-03 | $7.23 | $7.35 | $7.20 | $7.34 | $7.34 | 235,200 |
| 2019-12-02 | $7.37 | $7.42 | $7.16 | $7.24 | $7.24 | 357,100 |
| 2019-11-29 | $7.43 | $7.43 | $7.31 | $7.37 | $7.37 | 224,300 |
| 2019-11-28 | $7.60 | $7.68 | $7.39 | $7.41 | $7.41 | 462,100 |
| 2019-11-27 | $7.47 | $7.79 | $7.43 | $7.67 | $7.67 | 675,620 |
| 2019-11-26 | $7.50 | $7.60 | $7.44 | $7.48 | $7.48 | 243,500 |
| 2019-11-25 | $7.32 | $7.67 | $7.30 | $7.49 | $7.49 | 484,200 |
| 2019-11-22 | $7.40 | $7.46 | $7.32 | $7.32 | $7.32 | 317,400 |
| 2019-11-21 | $7.51 | $7.60 | $7.42 | $7.44 | $7.44 | 304,700 |
| 2019-11-20 | $7.42 | $7.54 | $7.42 | $7.52 | $7.52 | 205,070 |
| 2019-11-19 | $7.43 | $7.57 | $7.35 | $7.46 | $7.46 | 351,700 |
| 2019-11-18 | $7.50 | $7.61 | $7.36 | $7.38 | $7.38 | 432,400 |
| 2019-11-15 | $7.25 | $7.51 | $7.20 | $7.45 | $7.45 | 711,230 |
| 2019-11-14 | $7.15 | $7.30 | $7.13 | $7.25 | $7.25 | 445,820 |
| 2019-11-13 | $7.15 | $7.24 | $7.10 | $7.20 | $7.20 | 399,770 |
| 2019-11-12 | $7.30 | $7.30 | $7.09 | $7.11 | $7.11 | 1,182,770 |
| 2019-11-11 | $7.42 | $7.57 | $7.41 | $7.44 | $7.44 | 2,488,490 |
| 2019-11-08 | $7.18 | $7.28 | $7.16 | $7.21 | $7.21 | 178,000 |
| 2019-11-07 | $7.15 | $7.21 | $7.07 | $7.20 | $7.20 | 209,900 |
| 2019-11-06 | $7.22 | $7.22 | $7.00 | $7.15 | $7.15 | 58,800 |
| 2019-11-05 | $7.18 | $7.24 | $7.11 | $7.24 | $7.24 | 192,400 |
| 2019-11-04 | $7.09 | $7.24 | $7.09 | $7.18 | $7.18 | 229,200 |
| 2019-11-01 | $7.13 | $7.19 | $7.06 | $7.15 | $7.15 | 191,150 |
| 2019-10-31 | $7.10 | $7.17 | $7.07 | $7.13 | $7.13 | 358,840 |
| 2019-10-30 | $7.15 | $7.19 | $7.06 | $7.08 | $7.08 | 249,200 |
| 2019-10-29 | $7.22 | $7.27 | $7.20 | $7.21 | $7.21 | 205,660 |
| 2019-10-28 | $7.26 | $7.28 | $7.22 | $7.25 | $7.25 | 289,640 |
| 2019-10-25 | $7.27 | $7.27 | $7.18 | $7.26 | $7.26 | 246,000 |
| 2019-10-24 | $7.18 | $7.27 | $7.15 | $7.27 | $7.27 | 199,400 |
| 2019-10-23 | $7.28 | $7.28 | $7.19 | $7.20 | $7.20 | 264,000 |
| 2019-10-22 | $7.17 | $7.29 | $7.15 | $7.28 | $7.28 | 416,500 |
| 2019-10-21 | $7.15 | $7.24 | $7.08 | $7.22 | $7.22 | 337,130 |
| 2019-10-18 | $7.17 | $7.17 | $7.07 | $7.10 | $7.10 | 412,800 |
| 2019-10-17 | $7.12 | $7.17 | $7.05 | $7.10 | $7.10 | 342,850 |
| 2019-10-16 | $7.28 | $7.29 | $7.12 | $7.12 | $7.12 | 510,800 |
| 2019-10-15 | $7.36 | $7.36 | $7.19 | $7.27 | $7.27 | 344,400 |
| 2019-10-14 | $7.20 | $7.44 | $7.20 | $7.31 | $7.31 | 460,000 |
| 2019-10-11 | $7.27 | $7.30 | $7.19 | $7.25 | $7.25 | 180,400 |
| 2019-10-10 | $7.11 | $7.34 | $7.11 | $7.30 | $7.30 | 329,100 |
| 2019-10-09 | $7.19 | $7.21 | $7.08 | $7.17 | $7.17 | 532,100 |
| 2019-10-08 | $7.65 | $7.65 | $7.31 | $7.31 | $7.31 | 1,106,830 |
| 2019-10-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-10-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-09-30 | $7.69 | $7.85 | $7.52 | $7.69 | $7.69 | 829,900 |
| 2019-09-27 | $7.43 | $7.51 | $7.40 | $7.48 | $7.48 | 124,030 |
| 2019-09-26 | $7.52 | $7.62 | $7.32 | $7.39 | $7.39 | 331,150 |
| 2019-09-25 | $7.65 | $7.65 | $7.53 | $7.59 | $7.59 | 218,850 |
| 2019-09-24 | $7.69 | $7.69 | $7.60 | $7.65 | $7.65 | 215,800 |
| 2019-09-23 | $7.80 | $7.83 | $7.53 | $7.69 | $7.69 | 225,900 |
| 2019-09-20 | $7.85 | $7.85 | $7.71 | $7.80 | $7.80 | 271,100 |
| 2019-09-19 | $7.67 | $7.78 | $7.62 | $7.77 | $7.77 | 293,300 |
| 2019-09-18 | $7.67 | $7.71 | $7.55 | $7.67 | $7.67 | 336,400 |
| 2019-09-17 | $7.92 | $7.92 | $7.59 | $7.64 | $7.64 | 486,550 |
| 2019-09-16 | $7.91 | $8.04 | $7.89 | $7.92 | $7.92 | 349,700 |
| 2019-09-13 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2019-09-12 | $7.90 | $8.01 | $7.87 | $8.01 | $8.01 | 348,100 |
| 2019-09-11 | $7.80 | $8.04 | $7.79 | $7.93 | $7.93 | 394,900 |
| 2019-09-10 | $8.00 | $8.00 | $7.72 | $7.84 | $7.84 | 454,190 |
| 2019-09-09 | $7.56 | $8.04 | $7.56 | $7.98 | $7.98 | 655,570 |
| 2019-09-06 | $7.56 | $7.68 | $7.52 | $7.67 | $7.67 | 268,770 |
| 2019-09-05 | $7.48 | $7.70 | $7.31 | $7.56 | $7.56 | 707,690 |
| 2019-09-04 | $7.28 | $7.38 | $7.22 | $7.36 | $7.36 | 515,100 |
| 2019-09-03 | $7.23 | $7.35 | $7.21 | $7.33 | $7.33 | 429,850 |
| 2019-09-02 | $7.20 | $7.28 | $7.17 | $7.28 | $7.28 | 174,600 |
| 2019-08-30 | $7.13 | $7.33 | $7.13 | $7.18 | $7.18 | 451,750 |
| 2019-08-29 | $7.10 | $7.17 | $7.05 | $7.13 | $7.13 | 217,800 |
| 2019-08-28 | $7.16 | $7.18 | $7.03 | $7.14 | $7.14 | 220,500 |
| 2019-08-27 | $7.04 | $7.16 | $7.04 | $7.13 | $7.13 | 289,600 |
| 2019-08-26 | $7.09 | $7.09 | $6.92 | $7.04 | $7.04 | 78,100 |
| 2019-08-23 | $7.14 | $7.17 | $7.09 | $7.13 | $7.13 | 208,900 |
| 2019-08-22 | $7.10 | $7.15 | $7.05 | $7.14 | $7.14 | 337,250 |
| 2019-08-21 | $7.14 | $7.19 | $7.03 | $7.14 | $7.14 | 404,850 |
| 2019-08-20 | $7.00 | $7.11 | $7.00 | $7.05 | $7.05 | 293,700 |
| 2019-08-19 | $6.90 | $7.03 | $6.86 | $7.00 | $7.00 | 326,800 |
| 2019-08-16 | $6.81 | $6.95 | $6.81 | $6.90 | $6.90 | 211,900 |
| 2019-08-15 | $6.90 | $6.95 | $6.76 | $6.88 | $6.88 | 268,900 |
| 2019-08-14 | $7.05 | $7.08 | $6.97 | $6.97 | $6.97 | 207,600 |
| 2019-08-13 | $7.02 | $7.02 | $6.92 | $7.02 | $7.02 | 231,150 |
| 2019-08-12 | $6.99 | $7.11 | $6.95 | $7.02 | $7.02 | 310,700 |
| 2019-08-09 | $6.94 | $7.18 | $6.94 | $7.02 | $7.02 | 683,750 |
| 2019-08-08 | $7.00 | $7.05 | $6.98 | $7.02 | $7.02 | 134,400 |
| 2019-08-07 | $7.02 | $7.07 | $6.98 | $6.98 | $6.98 | 168,900 |
| 2019-08-06 | $7.25 | $7.25 | $6.96 | $6.97 | $6.97 | 653,290 |
| 2019-08-05 | $7.32 | $7.44 | $7.28 | $7.33 | $7.33 | 332,500 |
| 2019-08-02 | $7.45 | $7.47 | $7.28 | $7.36 | $7.36 | 319,300 |
| 2019-08-01 | $7.58 | $7.60 | $7.50 | $7.51 | $7.51 | 217,400 |
| 2019-07-31 | $7.60 | $7.66 | $7.57 | $7.59 | $7.59 | 218,700 |
| 2019-07-30 | $7.60 | $7.70 | $7.59 | $7.61 | $7.61 | 276,300 |
| 2019-07-29 | $7.63 | $7.63 | $7.53 | $7.59 | $7.59 | 135,700 |
| 2019-07-26 | $7.60 | $7.70 | $7.51 | $7.64 | $7.64 | 326,900 |
| 2019-07-25 | $7.74 | $7.74 | $7.58 | $7.63 | $7.63 | 263,090 |
| 2019-07-24 | $7.54 | $7.78 | $7.53 | $7.69 | $7.69 | 221,430 |
| 2019-07-23 | $7.53 | $7.65 | $7.53 | $7.62 | $7.62 | 126,000 |
| 2019-07-22 | $7.57 | $7.63 | $7.51 | $7.52 | $7.52 | 178,300 |
| 2019-07-19 | $7.64 | $7.73 | $7.64 | $7.72 | $7.72 | 142,730 |
| 2019-07-18 | $7.60 | $7.72 | $7.60 | $7.67 | $7.67 | 289,400 |
| 2019-07-17 | $7.62 | $7.71 | $7.62 | $7.66 | $7.66 | 162,600 |
| 2019-07-16 | $7.69 | $7.74 | $7.62 | $7.70 | $7.70 | 186,100 |
| 2019-07-15 | $7.56 | $7.71 | $7.51 | $7.69 | $7.69 | 203,500 |
| 2019-07-12 | $7.66 | $7.66 | $7.50 | $7.63 | $7.63 | 433,500 |
| 2019-07-11 | $7.63 | $7.70 | $7.61 | $7.66 | $7.66 | 326,860 |
| 2019-07-10 | $7.80 | $7.80 | $7.58 | $7.62 | $7.62 | 412,700 |
| 2019-07-09 | $7.82 | $7.89 | $7.69 | $7.74 | $7.74 | 338,200 |
| 2019-07-08 | $8.02 | $8.02 | $7.81 | $7.81 | $7.81 | 393,700 |
| 2019-07-05 | $7.99 | $8.06 | $7.95 | $8.02 | $8.02 | 139,900 |
| 2019-07-04 | $7.99 | $8.05 | $7.97 | $7.99 | $7.99 | 309,900 |
| 2019-07-03 | $8.13 | $8.15 | $8.01 | $8.03 | $8.03 | 362,400 |
| 2019-07-02 | $8.02 | $8.13 | $7.99 | $8.10 | $8.10 | 514,600 |
| 2019-07-01 | $8.10 | $8.14 | $8.02 | $8.11 | $8.11 | 606,470 |
| 2019-06-28 | $8.15 | $8.23 | $7.95 | $8.00 | $8.00 | 971,200 |
| 2019-06-27 | $8.15 | $8.22 | $8.11 | $8.15 | $8.15 | 719,000 |
| 2019-06-26 | $8.13 | $8.16 | $8.03 | $8.15 | $8.15 | 339,100 |
| 2019-06-25 | $7.98 | $8.27 | $7.93 | $8.20 | $8.20 | 762,700 |
| 2019-06-24 | $8.08 | $8.08 | $7.90 | $7.98 | $7.98 | 521,600 |
| 2019-06-21 | $8.16 | $8.25 | $8.08 | $8.09 | $8.09 | 1,038,900 |
| 2019-06-20 | $7.94 | $7.95 | $7.83 | $7.86 | $7.86 | 345,200 |
| 2019-06-19 | $7.85 | $7.96 | $7.85 | $7.86 | $7.86 | 281,210 |
| 2019-06-18 | $7.77 | $7.92 | $7.73 | $7.80 | $7.80 | 288,400 |
| 2019-06-17 | $7.81 | $7.88 | $7.69 | $7.85 | $7.85 | 267,600 |
| 2019-06-14 | $7.94 | $7.98 | $7.80 | $7.83 | $7.83 | 358,300 |
| 2019-06-13 | $7.90 | $7.97 | $7.77 | $7.94 | $7.94 | 382,940 |
| 2019-06-12 | $7.84 | $7.98 | $7.83 | $7.90 | $7.90 | 515,200 |
| 2019-06-11 | $7.70 | $7.94 | $7.69 | $7.86 | $7.86 | 454,500 |
| 2019-06-10 | $7.69 | $7.80 | $7.67 | $7.73 | $7.73 | 144,200 |
| 2019-06-07 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2019-06-06 | $7.76 | $7.82 | $7.67 | $7.72 | $7.72 | 206,800 |
| 2019-06-05 | $7.82 | $7.85 | $7.76 | $7.83 | $7.83 | 257,010 |
| 2019-06-04 | $7.85 | $7.87 | $7.76 | $7.81 | $7.81 | 205,800 |
| 2019-06-03 | $8.04 | $8.05 | $7.83 | $7.85 | $7.85 | 330,000 |
| 2019-05-31 | $7.93 | $8.10 | $7.89 | $7.95 | $7.95 | 463,800 |
| 2019-05-30 | $7.85 | $7.91 | $7.82 | $7.88 | $7.88 | 188,250 |
| 2019-05-29 | $7.81 | $8.00 | $7.80 | $7.94 | $7.94 | 340,500 |
| 2019-05-28 | $7.85 | $8.01 | $7.85 | $7.96 | $7.96 | 456,230 |
| 2019-05-27 | $7.74 | $7.89 | $7.70 | $7.87 | $7.87 | 330,200 |
| 2019-05-24 | $7.75 | $7.89 | $7.66 | $7.75 | $7.75 | 419,400 |
| 2019-05-23 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 535,450 |
| 2019-05-22 | $7.99 | $8.03 | $7.96 | $7.97 | $7.97 | 509,010 |
| 2019-05-21 | $8.02 | $8.07 | $7.95 | $8.01 | $8.01 | 610,800 |
| 2019-05-20 | $8.10 | $8.20 | $7.89 | $8.02 | $8.02 | 579,710 |
| 2019-05-17 | $8.41 | $8.55 | $8.12 | $8.20 | $8.20 | 729,300 |
| 2019-05-16 | $8.35 | $8.45 | $8.23 | $8.37 | $8.37 | 666,010 |
| 2019-05-15 | $8.31 | $8.40 | $8.26 | $8.33 | $8.33 | 649,600 |
| 2019-05-14 | $8.35 | $8.48 | $8.26 | $8.30 | $8.30 | 432,200 |
| 2019-05-13 | $8.36 | $8.48 | $8.30 | $8.37 | $8.37 | 513,110 |
| 2019-05-10 | $8.38 | $8.54 | $8.20 | $8.45 | $8.45 | 493,610 |
| 2019-05-09 | $8.34 | $8.53 | $8.31 | $8.31 | $8.31 | 458,100 |
| 2019-05-08 | $8.01 | $8.61 | $8.01 | $8.55 | $8.55 | 1,318,610 |
| 2019-05-07 | $8.19 | $8.34 | $8.00 | $8.20 | $8.20 | 817,690 |
| 2019-05-06 | $8.34 | $8.53 | $8.14 | $8.14 | $8.14 | 1,545,500 |
| 2019-05-03 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2019-05-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2019-05-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2019-04-30 | $8.44 | $8.73 | $8.44 | $8.57 | $8.57 | 1,847,150 |
| 2019-04-29 | $8.65 | $8.79 | $8.65 | $8.65 | $8.65 | 5,264,440 |
| 2019-04-26 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 378,700 |
| 2019-04-25 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2019-04-24 | $9.70 | $9.78 | $9.50 | $9.59 | $9.59 | 1,699,360 |
| 2019-04-23 | $9.94 | $9.94 | $9.55 | $9.80 | $9.80 | 1,976,380 |
| 2019-04-22 | $10.11 | $10.22 | $9.90 | $10.01 | $10.01 | 1,693,070 |
| 2019-04-19 | $9.98 | $10.12 | $9.80 | $10.10 | $10.10 | 2,120,380 |
| 2019-04-18 | $10.36 | $10.48 | $10.03 | $10.08 | $10.08 | 3,039,720 |
| 2019-04-17 | $10.69 | $10.69 | $10.23 | $10.42 | $10.42 | 4,346,520 |
| 2019-04-16 | $10.40 | $10.80 | $10.20 | $10.78 | $10.78 | 2,449,340 |
| 2019-04-15 | $10.78 | $11.07 | $10.52 | $10.52 | $10.52 | 3,507,560 |
| 2019-04-12 | $10.73 | $10.88 | $10.34 | $10.76 | $10.76 | 2,596,700 |
| 2019-04-11 | $10.90 | $10.96 | $10.52 | $10.60 | $10.60 | 3,229,500 |
| 2019-04-10 | $10.91 | $11.48 | $10.62 | $11.06 | $11.06 | 4,998,500 |
| 2019-04-09 | $10.47 | $10.95 | $10.33 | $10.92 | $10.92 | 3,630,530 |
| 2019-04-08 | $10.57 | $10.70 | $10.28 | $10.35 | $10.35 | 2,687,010 |
| 2019-04-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2019-04-04 | $10.77 | $10.88 | $10.50 | $10.58 | $10.58 | 3,147,080 |
| 2019-04-03 | $10.76 | $10.88 | $10.51 | $10.75 | $10.75 | 3,317,120 |
| 2019-04-02 | $10.30 | $11.15 | $10.30 | $10.96 | $10.96 | 6,776,410 |
| 2019-04-01 | $9.72 | $10.73 | $9.66 | $10.73 | $10.73 | 4,162,150 |
| 2019-03-29 | $9.81 | $9.92 | $9.38 | $9.75 | $9.75 | 2,476,680 |
| 2019-03-28 | $10.23 | $10.28 | $9.50 | $9.82 | $9.82 | 2,188,800 |
| 2019-03-27 | $10.26 | $10.46 | $10.10 | $10.28 | $10.28 | 1,259,600 |
| 2019-03-26 | $10.80 | $10.94 | $10.21 | $10.26 | $10.26 | 2,457,080 |
| 2019-03-25 | $11.14 | $11.14 | $10.73 | $10.84 | $10.84 | 2,517,310 |
| 2019-03-22 | $10.80 | $11.40 | $10.75 | $11.15 | $11.15 | 3,316,040 |
| 2019-03-21 | $10.91 | $11.13 | $10.74 | $10.95 | $10.95 | 2,954,540 |
| 2019-03-20 | $10.90 | $11.10 | $10.50 | $10.75 | $10.75 | 3,116,390 |
| 2019-03-19 | $10.75 | $10.85 | $10.45 | $10.58 | $10.58 | 1,397,530 |
| 2019-03-18 | $10.52 | $10.70 | $10.32 | $10.68 | $10.68 | 1,545,050 |
| 2019-03-15 | $10.10 | $10.46 | $10.10 | $10.42 | $10.42 | 1,606,530 |
| 2019-03-14 | $10.96 | $10.96 | $10.02 | $10.14 | $10.14 | 2,636,400 |
| 2019-03-13 | $10.99 | $11.07 | $10.62 | $10.91 | $10.91 | 3,241,080 |
| 2019-03-12 | $10.58 | $11.19 | $10.46 | $10.83 | $10.83 | 2,962,800 |
| 2019-03-11 | $10.09 | $10.45 | $10.09 | $10.40 | $10.40 | 1,707,900 |
| 2019-03-08 | $10.89 | $11.09 | $10.04 | $10.08 | $10.08 | 3,060,960 |
| 2019-03-07 | $10.90 | $11.46 | $10.70 | $11.15 | $11.15 | 4,160,200 |
| 2019-03-06 | $10.43 | $11.31 | $10.28 | $11.06 | $11.06 | 4,735,430 |
| 2019-03-05 | $10.42 | $10.42 | $10.20 | $10.37 | $10.37 | 1,881,550 |
| 2019-03-04 | $10.27 | $10.49 | $10.03 | $10.36 | $10.36 | 2,610,520 |
| 2019-03-01 | $10.14 | $10.28 | $10.00 | $10.21 | $10.21 | 1,646,500 |
| 2019-02-28 | $10.30 | $10.31 | $9.90 | $9.93 | $9.93 | 2,093,300 |
| 2019-02-27 | $10.19 | $10.38 | $9.98 | $10.09 | $10.09 | 2,416,900 |
| 2019-02-26 | $10.43 | $10.43 | $10.20 | $10.20 | $10.20 | 2,376,280 |
| 2019-02-25 | $10.15 | $10.49 | $10.15 | $10.44 | $10.44 | 2,784,370 |
| 2019-02-22 | $10.08 | $10.25 | $9.82 | $10.14 | $10.14 | 1,728,460 |
| 2019-02-21 | $10.15 | $10.48 | $10.09 | $10.23 | $10.23 | 1,874,500 |
| 2019-02-20 | $10.32 | $10.54 | $10.20 | $10.22 | $10.22 | 1,638,090 |
| 2019-02-19 | $10.20 | $10.67 | $10.06 | $10.38 | $10.38 | 2,512,160 |
| 2019-02-18 | $9.90 | $10.68 | $9.80 | $10.28 | $10.28 | 2,319,520 |
| 2019-02-15 | $9.60 | $10.36 | $9.43 | $10.01 | $10.01 | 2,267,700 |
| 2019-02-14 | $9.39 | $9.61 | $9.36 | $9.43 | $9.43 | 995,850 |
| 2019-02-13 | $9.62 | $9.76 | $9.20 | $9.58 | $9.58 | 1,724,120 |
| 2019-02-12 | $8.76 | $9.44 | $8.51 | $9.10 | $9.10 | 1,624,150 |
| 2019-02-11 | $8.48 | $8.70 | $8.29 | $8.58 | $8.58 | 744,950 |
| 2019-02-08 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2019-02-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2019-02-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2019-02-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2019-02-04 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2019-02-01 | $7.91 | $8.40 | $7.91 | $8.18 | $8.18 | 853,250 |
| 2019-01-31 | $8.05 | $8.86 | $7.99 | $8.10 | $8.10 | 1,895,070 |
| 2019-01-30 | $9.10 | $9.17 | $8.41 | $8.88 | $8.88 | 612,130 |
| 2019-01-29 | $9.85 | $9.85 | $9.10 | $9.23 | $9.23 | 1,020,420 |
| 2019-01-28 | $9.63 | $9.93 | $9.63 | $9.69 | $9.69 | 519,340 |
| 2019-01-25 | $10.08 | $10.08 | $9.65 | $9.77 | $9.77 | 626,200 |
| 2019-01-24 | $10.10 | $10.10 | $9.85 | $9.85 | $9.85 | 542,600 |
| 2019-01-23 | $9.80 | $10.20 | $9.59 | $10.14 | $10.14 | 654,060 |
| 2019-01-22 | $10.20 | $10.20 | $9.91 | $9.95 | $9.95 | 534,050 |
| 2019-01-21 | $9.90 | $10.04 | $9.74 | $10.04 | $10.04 | 561,390 |
| 2019-01-18 | $10.10 | $10.15 | $9.70 | $9.88 | $9.88 | 903,140 |
| 2019-01-17 | $10.31 | $10.31 | $10.05 | $10.09 | $10.09 | 454,300 |
| 2019-01-16 | $10.03 | $10.28 | $10.01 | $10.19 | $10.19 | 722,300 |
| 2019-01-15 | $10.03 | $10.15 | $9.99 | $10.10 | $10.10 | 581,870 |
| 2019-01-14 | $10.20 | $10.35 | $9.98 | $10.12 | $10.12 | 601,860 |
| 2019-01-11 | $10.11 | $10.15 | $10.00 | $10.12 | $10.12 | 499,800 |
| 2019-01-10 | $10.00 | $10.35 | $10.00 | $10.25 | $10.25 | 825,570 |
| 2019-01-09 | $10.11 | $10.22 | $10.05 | $10.11 | $10.11 | 730,400 |
| 2019-01-08 | $10.38 | $10.38 | $10.02 | $10.11 | $10.11 | 621,510 |
| 2019-01-07 | $10.11 | $10.42 | $10.11 | $10.38 | $10.38 | 962,050 |
| 2019-01-04 | $10.27 | $10.45 | $10.02 | $10.31 | $10.31 | 1,264,580 |
| 2019-01-03 | $9.70 | $10.55 | $9.56 | $10.38 | $10.38 | 1,358,680 |
| 2019-01-02 | $9.64 | $9.84 | $9.45 | $9.70 | $9.70 | 458,990 |
| 2019-01-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2018-12-31 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2018-12-28 | $9.50 | $9.92 | $9.35 | $9.62 | $9.62 | 766,800 |
| 2018-12-27 | $9.96 | $10.14 | $9.11 | $9.48 | $9.48 | 600,880 |
| 2018-12-26 | $9.93 | $10.00 | $9.81 | $9.99 | $9.99 | 547,530 |
| 2018-12-25 | $10.08 | $10.14 | $9.80 | $9.93 | $9.93 | 634,320 |
| 2018-12-24 | $10.00 | $10.00 | $9.73 | $9.92 | $9.92 | 517,450 |
| 2018-12-21 | $10.02 | $10.58 | $10.00 | $10.04 | $10.04 | 791,390 |
| 2018-12-20 | $9.85 | $10.07 | $9.73 | $9.95 | $9.95 | 655,400 |
| 2018-12-19 | $10.08 | $10.19 | $9.80 | $9.85 | $9.85 | 658,500 |
| 2018-12-18 | $9.89 | $10.20 | $9.88 | $10.10 | $10.10 | 903,830 |
| 2018-12-17 | $10.10 | $10.10 | $9.77 | $9.91 | $9.91 | 787,900 |
| 2018-12-14 | $10.35 | $10.46 | $10.08 | $10.10 | $10.10 | 692,100 |
| 2018-12-13 | $10.62 | $10.62 | $10.35 | $10.41 | $10.41 | 471,160 |
| 2018-12-12 | $10.46 | $10.70 | $10.39 | $10.48 | $10.48 | 359,570 |
| 2018-12-11 | $10.40 | $10.53 | $10.39 | $10.47 | $10.47 | 506,270 |
| 2018-12-10 | $10.49 | $10.67 | $10.39 | $10.43 | $10.43 | 506,710 |
| 2018-12-07 | $10.59 | $10.64 | $10.37 | $10.44 | $10.44 | 1,142,260 |
| 2018-12-06 | $10.66 | $11.02 | $10.56 | $10.69 | $10.69 | 1,690,630 |
| 2018-12-05 | $10.89 | $10.89 | $10.61 | $10.66 | $10.66 | 1,340,190 |
| 2018-12-04 | $10.92 | $11.06 | $10.81 | $10.90 | $10.90 | 1,215,000 |
| 2018-12-03 | $10.75 | $11.03 | $10.45 | $10.99 | $10.99 | 2,264,000 |
| 2018-11-30 | $11.00 | $11.05 | $10.62 | $10.70 | $10.70 | 2,316,330 |
| 2018-11-29 | $10.78 | $11.25 | $10.51 | $11.18 | $11.18 | 2,982,530 |
| 2018-11-28 | $10.35 | $10.70 | $10.35 | $10.58 | $10.58 | 921,800 |
| 2018-11-27 | $10.73 | $10.76 | $10.45 | $10.65 | $10.65 | 1,239,600 |
| 2018-11-26 | $10.40 | $10.68 | $10.25 | $10.45 | $10.45 | 1,451,400 |
| 2018-11-23 | $11.05 | $11.05 | $10.42 | $10.42 | $10.42 | 2,614,500 |
| 2018-11-22 | $11.28 | $11.49 | $10.91 | $11.01 | $11.01 | 3,029,450 |
| 2018-11-21 | $11.03 | $11.73 | $10.98 | $11.45 | $11.45 | 4,403,790 |
| 2018-11-20 | $11.29 | $11.98 | $11.02 | $11.24 | $11.24 | 6,239,470 |
| 2018-11-19 | $10.98 | $11.39 | $10.80 | $11.30 | $11.30 | 4,489,520 |
| 2018-11-16 | $10.66 | $11.16 | $10.42 | $10.96 | $10.96 | 3,674,320 |
| 2018-11-15 | $10.63 | $11.00 | $10.60 | $10.76 | $10.76 | 2,351,690 |
| 2018-11-14 | $10.58 | $10.73 | $10.49 | $10.61 | $10.61 | 2,236,370 |
| 2018-11-13 | $10.34 | $11.10 | $10.34 | $10.73 | $10.73 | 5,363,900 |
| 2018-11-12 | $10.12 | $10.55 | $9.92 | $10.52 | $10.52 | 2,325,280 |
| 2018-11-09 | $10.23 | $10.42 | $10.13 | $10.15 | $10.15 | 1,722,390 |
| 2018-11-08 | $10.47 | $10.70 | $10.38 | $10.41 | $10.41 | 2,525,610 |
| 2018-11-07 | $10.29 | $10.88 | $10.06 | $10.73 | $10.73 | 3,180,440 |
| 2018-11-06 | $10.31 | $10.51 | $10.22 | $10.33 | $10.33 | 1,753,600 |
| 2018-11-05 | $10.45 | $10.73 | $10.30 | $10.54 | $10.54 | 3,104,750 |
| 2018-11-02 | $10.60 | $10.82 | $10.40 | $10.52 | $10.52 | 3,876,860 |
| 2018-11-01 | $9.88 | $10.88 | $9.80 | $10.79 | $10.79 | 4,469,070 |
| 2018-10-31 | $10.10 | $10.12 | $9.85 | $10.05 | $10.05 | 1,881,070 |
| 2018-10-30 | $10.03 | $10.19 | $9.70 | $10.05 | $10.05 | 2,395,890 |
| 2018-10-29 | $10.50 | $10.50 | $9.97 | $10.13 | $10.13 | 2,345,320 |
| 2018-10-26 | $10.36 | $11.00 | $10.12 | $10.58 | $10.58 | 3,450,800 |
| 2018-10-25 | $10.34 | $10.97 | $10.03 | $10.50 | $10.50 | 4,737,840 |
| 2018-10-24 | $10.70 | $11.30 | $10.31 | $10.47 | $10.47 | 5,796,370 |
| 2018-10-23 | $10.88 | $11.44 | $10.15 | $11.06 | $11.06 | 7,519,740 |
| 2018-10-22 | $9.50 | $10.45 | $9.23 | $10.45 | $10.45 | 4,607,150 |
| 2018-10-19 | $8.82 | $9.50 | $8.74 | $9.50 | $9.50 | 3,741,920 |
| 2018-10-18 | $9.91 | $10.22 | $8.64 | $8.64 | $8.64 | 4,681,700 |
| 2018-10-17 | $8.59 | $9.46 | $8.52 | $9.46 | $9.46 | 3,279,780 |
| 2018-10-16 | $7.85 | $8.60 | $7.73 | $8.60 | $8.60 | 1,465,300 |
| 2018-10-15 | $8.30 | $8.30 | $7.80 | $7.82 | $7.82 | 822,220 |
| 2018-10-12 | $8.08 | $8.47 | $8.01 | $8.25 | $8.25 | 728,060 |
| 2018-10-11 | $8.97 | $8.97 | $8.21 | $8.22 | $8.22 | 715,960 |
| 2018-10-10 | $9.09 | $9.20 | $9.05 | $9.12 | $9.12 | 308,760 |
| 2018-10-09 | $9.05 | $9.20 | $9.02 | $9.11 | $9.11 | 364,420 |
| 2018-10-08 | $9.39 | $9.40 | $9.05 | $9.05 | $9.05 | 459,420 |
| 2018-10-05 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2018-10-04 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2018-10-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2018-10-02 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2018-10-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2018-09-28 | $9.25 | $9.43 | $9.18 | $9.43 | $9.43 | 341,110 |
| 2018-09-27 | $9.30 | $9.39 | $9.08 | $9.22 | $9.22 | 638,300 |
| 2018-09-26 | $9.35 | $9.54 | $9.25 | $9.25 | $9.25 | 603,200 |
| 2018-09-25 | $9.35 | $9.60 | $9.34 | $9.39 | $9.39 | 577,440 |
| 2018-09-24 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-09-21 | $9.38 | $9.38 | $9.11 | $9.35 | $9.35 | 475,050 |
| 2018-09-20 | $9.24 | $9.36 | $9.18 | $9.30 | $9.30 | 642,650 |
| 2018-09-19 | $9.17 | $9.28 | $9.10 | $9.24 | $9.24 | 506,940 |
| 2018-09-18 | $9.02 | $9.22 | $9.02 | $9.17 | $9.17 | 350,200 |
| 2018-09-17 | $9.25 | $9.37 | $8.97 | $9.08 | $9.08 | 508,900 |
| 2018-09-14 | $9.41 | $9.50 | $9.30 | $9.31 | $9.31 | 205,500 |
| 2018-09-13 | $9.13 | $9.47 | $9.13 | $9.46 | $9.46 | 195,080 |
| 2018-09-12 | $9.40 | $9.45 | $9.20 | $9.35 | $9.35 | 130,830 |
| 2018-09-11 | $9.74 | $9.74 | $9.31 | $9.40 | $9.40 | 350,810 |
| 2018-09-10 | $9.99 | $10.03 | $9.56 | $9.59 | $9.59 | 267,300 |
| 2018-09-07 | $9.82 | $10.06 | $9.81 | $9.99 | $9.99 | 369,910 |
| 2018-09-06 | $9.69 | $10.18 | $9.69 | $10.02 | $10.02 | 522,200 |
| 2018-09-05 | $9.87 | $9.97 | $9.76 | $9.80 | $9.80 | 235,700 |
| 2018-09-04 | $9.68 | $9.90 | $9.59 | $9.87 | $9.87 | 312,280 |
| 2018-09-03 | $9.75 | $9.75 | $9.45 | $9.66 | $9.66 | 304,310 |
| 2018-08-31 | $9.90 | $9.97 | $9.68 | $9.68 | $9.68 | 433,600 |
| 2018-08-30 | $9.97 | $10.06 | $9.89 | $9.91 | $9.91 | 260,700 |
| 2018-08-29 | $10.07 | $10.07 | $9.91 | $9.97 | $9.97 | 359,200 |
| 2018-08-28 | $10.19 | $10.27 | $10.00 | $10.08 | $10.08 | 532,800 |
| 2018-08-27 | $9.86 | $10.19 | $9.80 | $10.13 | $10.13 | 522,150 |
| 2018-08-24 | $9.92 | $10.10 | $9.83 | $9.83 | $9.83 | 459,500 |
| 2018-08-23 | $9.84 | $10.10 | $9.83 | $9.93 | $9.93 | 744,280 |
| 2018-08-22 | $10.25 | $10.37 | $9.99 | $10.00 | $10.00 | 616,490 |
| 2018-08-21 | $10.25 | $10.45 | $10.05 | $10.23 | $10.23 | 700,510 |
| 2018-08-20 | $10.40 | $10.62 | $10.00 | $10.34 | $10.34 | 1,051,910 |
| 2018-08-17 | $10.54 | $10.88 | $10.48 | $10.60 | $10.60 | 1,618,120 |
| 2018-08-16 | $10.32 | $11.06 | $10.32 | $10.81 | $10.81 | 3,133,520 |
| 2018-08-15 | $10.27 | $10.45 | $10.11 | $10.18 | $10.18 | 722,700 |
| 2018-08-14 | $10.15 | $10.48 | $10.00 | $10.48 | $10.48 | 1,663,030 |
| 2018-08-13 | $10.09 | $10.25 | $10.00 | $10.19 | $10.19 | 692,450 |
| 2018-08-10 | $10.19 | $10.19 | $10.03 | $10.10 | $10.10 | 291,900 |
| 2018-08-09 | $10.00 | $10.41 | $10.00 | $10.19 | $10.19 | 949,770 |
| 2018-08-08 | $10.09 | $10.23 | $9.88 | $10.17 | $10.17 | 1,053,380 |
| 2018-08-07 | $10.01 | $10.28 | $9.63 | $10.10 | $10.10 | 1,286,780 |
| 2018-08-06 | $9.91 | $10.69 | $9.84 | $10.19 | $10.19 | 1,762,600 |
| 2018-08-03 | $11.08 | $11.59 | $10.72 | $10.93 | $10.93 | 3,402,560 |
| 2018-08-02 | $10.30 | $10.70 | $9.58 | $10.54 | $10.54 | 1,382,010 |
| 2018-08-01 | $10.43 | $10.43 | $10.01 | $10.20 | $10.20 | 375,700 |
| 2018-07-31 | $9.81 | $10.33 | $9.81 | $10.25 | $10.25 | 405,400 |
| 2018-07-30 | $10.19 | $10.37 | $9.97 | $10.07 | $10.07 | 421,900 |
| 2018-07-27 | $10.48 | $10.49 | $10.30 | $10.42 | $10.42 | 569,200 |
| 2018-07-26 | $10.35 | $10.57 | $10.31 | $10.42 | $10.42 | 660,500 |
| 2018-07-25 | $10.21 | $10.63 | $10.21 | $10.38 | $10.38 | 973,120 |
| 2018-07-24 | $10.10 | $10.55 | $10.01 | $10.35 | $10.35 | 1,520,900 |
| 2018-07-23 | $10.01 | $10.20 | $10.01 | $10.13 | $10.13 | 530,000 |
| 2018-07-20 | $10.14 | $10.17 | $9.99 | $10.09 | $10.09 | 696,700 |
| 2018-07-19 | $10.02 | $10.18 | $9.95 | $10.13 | $10.13 | 759,700 |
| 2018-07-18 | $10.20 | $10.45 | $10.05 | $10.10 | $10.10 | 582,500 |
| 2018-07-17 | $10.11 | $10.35 | $10.08 | $10.13 | $10.13 | 1,030,710 |
| 2018-07-16 | $10.06 | $10.32 | $10.02 | $10.20 | $10.20 | 1,048,350 |
| 2018-07-13 | $9.88 | $10.34 | $9.86 | $10.08 | $10.08 | 1,474,650 |
| 2018-07-12 | $9.50 | $10.38 | $9.39 | $10.02 | $10.02 | 1,961,730 |
| 2018-07-11 | $9.60 | $9.64 | $9.40 | $9.53 | $9.53 | 744,550 |
| 2018-07-10 | $9.70 | $9.81 | $9.49 | $9.80 | $9.80 | 1,246,190 |
| 2018-07-09 | $9.53 | $9.80 | $9.31 | $9.75 | $9.75 | 1,072,550 |
| 2018-07-06 | $9.50 | $9.73 | $9.01 | $9.53 | $9.53 | 1,149,330 |
| 2018-07-05 | $9.66 | $9.99 | $9.30 | $9.36 | $9.36 | 1,680,800 |
| 2018-07-04 | $10.27 | $10.40 | $9.90 | $10.00 | $10.00 | 1,291,900 |
| 2018-07-03 | $10.13 | $10.35 | $9.98 | $10.15 | $10.15 | 1,488,800 |
| 2018-07-02 | $10.34 | $10.42 | $9.90 | $10.33 | $10.33 | 2,292,330 |
| 2018-06-29 | $10.50 | $10.77 | $10.01 | $10.44 | $10.44 | 3,790,220 |
| 2018-06-28 | $9.68 | $10.80 | $9.42 | $10.72 | $10.72 | 5,420,000 |
| 2018-06-27 | $9.82 | $9.82 | $9.39 | $9.82 | $9.82 | 3,604,040 |
| 2018-06-26 | $9.13 | $9.30 | $8.80 | $8.93 | $8.93 | 1,352,040 |
| 2018-06-25 | $8.90 | $9.25 | $8.71 | $9.13 | $9.13 | 2,825,720 |
| 2018-06-22 | $8.73 | $8.93 | $8.30 | $8.89 | $8.89 | 2,046,680 |
| 2018-06-21 | $8.13 | $8.85 | $8.13 | $8.44 | $8.44 | 2,242,150 |
| 2018-06-20 | $7.99 | $8.38 | $7.80 | $8.09 | $8.09 | 1,326,230 |
| 2018-06-19 | $8.61 | $8.80 | $7.76 | $7.90 | $7.90 | 2,700,800 |
| 2018-06-18 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2018-06-15 | $9.34 | $9.40 | $8.51 | $8.62 | $8.62 | 2,301,050 |
| 2018-06-14 | $8.87 | $9.35 | $8.76 | $9.34 | $9.34 | 2,373,400 |
| 2018-06-13 | $9.36 | $9.42 | $8.70 | $8.85 | $8.85 | 1,638,880 |
| 2018-06-12 | $9.26 | $9.41 | $9.15 | $9.37 | $9.37 | 1,529,000 |
| 2018-06-11 | $10.04 | $10.04 | $9.10 | $9.34 | $9.34 | 3,797,430 |
| 2018-06-08 | $10.30 | $10.58 | $9.92 | $10.06 | $10.06 | 2,553,350 |
| 2018-06-07 | $10.61 | $10.90 | $10.12 | $10.40 | $10.40 | 3,743,910 |
| 2018-06-06 | $11.90 | $12.01 | $10.94 | $11.01 | $11.01 | 1,741,550 |
| 2018-06-05 | $11.74 | $11.96 | $11.70 | $11.96 | $11.96 | 209,680 |
| 2018-06-04 | $11.75 | $11.86 | $11.65 | $11.80 | $11.80 | 247,280 |
| 2018-06-01 | $11.90 | $11.90 | $11.70 | $11.74 | $11.74 | 334,700 |
| 2018-05-31 | $11.85 | $12.09 | $11.67 | $11.95 | $11.95 | 532,100 |
| 2018-05-30 | $12.06 | $12.56 | $11.83 | $11.85 | $11.85 | 588,320 |
| 2018-05-29 | $12.42 | $12.42 | $12.00 | $12.06 | $12.06 | 460,700 |
| 2018-05-28 | $12.73 | $12.73 | $12.29 | $12.40 | $12.40 | 403,720 |
| 2018-05-25 | $12.90 | $13.03 | $12.65 | $12.87 | $12.87 | 448,320 |
| 2018-05-24 | $12.89 | $13.43 | $12.62 | $12.92 | $12.92 | 456,800 |
| 2018-05-23 | $12.95 | $13.07 | $12.78 | $12.82 | $12.82 | 385,420 |
| 2018-05-22 | $13.06 | $13.10 | $12.92 | $12.99 | $12.99 | 247,920 |
| 2018-05-21 | $13.24 | $13.24 | $12.92 | $13.05 | $13.05 | 440,330 |
| 2018-05-18 | $12.90 | $13.10 | $12.90 | $13.02 | $13.02 | 404,710 |
| 2018-05-17 | $13.15 | $13.15 | $12.92 | $13.00 | $13.00 | 627,790 |
| 2018-05-16 | $13.17 | $13.25 | $12.90 | $13.17 | $13.17 | 721,500 |
| 2018-05-15 | $13.12 | $13.18 | $12.86 | $13.17 | $13.17 | 513,540 |
| 2018-05-14 | $13.41 | $13.41 | $12.91 | $13.12 | $13.12 | 759,260 |
| 2018-05-11 | $13.47 | $13.49 | $13.18 | $13.41 | $13.41 | 1,448,970 |
| 2018-05-10 | $13.07 | $13.50 | $13.07 | $13.39 | $13.39 | 2,437,170 |
| 2018-05-09 | $13.09 | $13.11 | $12.83 | $13.07 | $13.07 | 1,583,060 |
| 2018-05-08 | $12.99 | $13.11 | $12.86 | $13.00 | $13.00 | 739,770 |
| 2018-05-07 | $12.84 | $13.16 | $12.70 | $13.00 | $13.00 | 1,529,200 |
| 2018-05-04 | $12.88 | $12.99 | $12.67 | $12.91 | $12.91 | 1,125,610 |
| 2018-05-03 | $12.75 | $13.05 | $12.65 | $12.88 | $12.88 | 1,419,130 |
| 2018-05-02 | $12.19 | $12.94 | $12.19 | $12.80 | $12.80 | 2,002,300 |
| 2018-05-01 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2018-04-30 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2018-04-27 | $12.22 | $12.42 | $12.16 | $12.19 | $12.19 | 566,500 |
| 2018-04-26 | $12.45 | $12.68 | $12.10 | $12.49 | $12.49 | 1,185,700 |
| 2018-04-25 | $13.16 | $13.58 | $12.66 | $12.75 | $12.75 | 1,375,200 |
| 2018-04-24 | $12.64 | $12.95 | $12.60 | $12.90 | $12.90 | 1,514,400 |
| 2018-04-23 | $12.50 | $12.83 | $12.35 | $12.77 | $12.77 | 1,885,580 |
| 2018-04-20 | $12.41 | $12.80 | $12.41 | $12.73 | $12.73 | 1,832,430 |
| 2018-04-19 | $12.60 | $12.73 | $12.37 | $12.50 | $12.50 | 1,607,400 |
| 2018-04-18 | $12.52 | $12.75 | $12.41 | $12.68 | $12.68 | 1,487,210 |
| 2018-04-17 | $12.12 | $12.99 | $12.12 | $12.70 | $12.70 | 2,382,710 |
| 2018-04-16 | $12.57 | $12.97 | $12.50 | $12.53 | $12.53 | 2,624,030 |
| 2018-04-13 | $12.62 | $13.15 | $12.45 | $12.55 | $12.55 | 3,825,120 |
| 2018-04-12 | $11.98 | $13.10 | $11.91 | $13.10 | $13.10 | 4,871,480 |
| 2018-04-11 | $11.90 | $12.08 | $11.70 | $11.91 | $11.91 | 986,050 |
| 2018-04-10 | $11.79 | $12.08 | $11.70 | $11.84 | $11.84 | 642,810 |
| 2018-04-09 | $11.90 | $11.97 | $11.60 | $11.83 | $11.83 | 633,660 |
| 2018-04-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2018-04-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2018-04-04 | $12.00 | $12.20 | $11.80 | $11.92 | $11.92 | 827,450 |
| 2018-04-03 | $12.43 | $12.53 | $12.13 | $12.14 | $12.14 | 913,410 |
| 2018-04-02 | $12.11 | $12.46 | $12.06 | $12.40 | $12.40 | 983,000 |
| 2018-03-30 | $12.31 | $12.32 | $12.11 | $12.16 | $12.16 | 1,216,020 |
| 2018-03-29 | $12.57 | $12.57 | $12.24 | $12.32 | $12.32 | 1,223,150 |
| 2018-03-28 | $12.43 | $12.54 | $12.17 | $12.47 | $12.47 | 1,873,050 |
| 2018-03-27 | $11.82 | $12.59 | $11.70 | $12.52 | $12.52 | 2,838,080 |
| 2018-03-26 | $11.52 | $12.18 | $11.45 | $11.84 | $11.84 | 1,827,200 |
| 2018-03-23 | $11.81 | $12.30 | $11.58 | $11.89 | $11.89 | 3,542,820 |
| 2018-03-22 | $12.00 | $12.15 | $11.91 | $11.95 | $11.95 | 1,206,300 |
| 2018-03-21 | $11.77 | $12.19 | $11.71 | $12.16 | $12.16 | 2,219,510 |
| 2018-03-20 | $11.56 | $11.95 | $11.56 | $11.82 | $11.82 | 1,587,050 |
| 2018-03-19 | $11.52 | $11.73 | $11.47 | $11.50 | $11.50 | 529,900 |
| 2018-03-16 | $11.54 | $11.69 | $11.54 | $11.59 | $11.59 | 708,500 |
| 2018-03-15 | $11.31 | $11.79 | $11.25 | $11.64 | $11.64 | 1,525,900 |
| 2018-03-14 | $11.50 | $11.68 | $11.20 | $11.31 | $11.31 | 784,100 |
| 2018-03-13 | $11.62 | $11.68 | $11.51 | $11.55 | $11.55 | 814,600 |
| 2018-03-12 | $11.70 | $11.83 | $11.58 | $11.62 | $11.62 | 943,300 |
| 2018-03-09 | $11.45 | $11.79 | $11.31 | $11.53 | $11.53 | 1,277,760 |
| 2018-03-08 | $11.22 | $11.56 | $11.06 | $11.45 | $11.45 | 1,005,130 |
| 2018-03-07 | $11.11 | $11.65 | $10.97 | $11.31 | $11.31 | 1,918,700 |
| 2018-03-06 | $10.74 | $11.11 | $10.70 | $11.10 | $11.10 | 846,150 |
| 2018-03-05 | $10.68 | $10.92 | $10.44 | $10.84 | $10.84 | 1,498,520 |
| 2018-03-02 | $10.79 | $10.89 | $10.69 | $10.81 | $10.81 | 563,790 |
| 2018-03-01 | $10.78 | $10.98 | $10.68 | $10.79 | $10.79 | 937,700 |
| 2018-02-28 | $10.61 | $10.80 | $10.52 | $10.79 | $10.79 | 627,600 |
| 2018-02-27 | $10.59 | $10.77 | $10.59 | $10.66 | $10.66 | 992,300 |
| 2018-02-26 | $10.31 | $10.63 | $10.26 | $10.62 | $10.62 | 1,778,170 |
| 2018-02-23 | $10.20 | $10.32 | $10.11 | $10.29 | $10.29 | 646,300 |
| 2018-02-22 | $10.24 | $10.28 | $10.10 | $10.24 | $10.24 | 625,000 |
| 2018-02-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-02-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-02-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-02-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-02-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-02-14 | $10.02 | $10.27 | $9.90 | $10.24 | $10.24 | 994,670 |
| 2018-02-13 | $9.96 | $10.03 | $9.84 | $10.02 | $10.02 | 1,117,500 |
| 2018-02-12 | $9.55 | $9.90 | $9.50 | $9.84 | $9.84 | 985,410 |
| 2018-02-09 | $9.33 | $9.73 | $9.26 | $9.56 | $9.56 | 1,220,600 |
| 2018-02-08 | $9.45 | $9.64 | $9.33 | $9.61 | $9.61 | 911,600 |
| 2018-02-07 | $9.35 | $9.65 | $9.20 | $9.50 | $9.50 | 2,354,360 |
| 2018-02-06 | $9.63 | $9.87 | $9.20 | $9.22 | $9.22 | 1,587,500 |
| 2018-02-05 | $9.73 | $9.93 | $9.62 | $9.90 | $9.90 | 2,504,540 |
| 2018-02-02 | $10.70 | $10.70 | $9.80 | $10.03 | $10.03 | 4,975,960 |
| 2018-02-01 | $11.42 | $11.45 | $10.80 | $10.89 | $10.89 | 2,955,300 |
| 2018-01-31 | $11.54 | $11.59 | $11.20 | $11.51 | $11.51 | 1,733,800 |
| 2018-01-30 | $11.51 | $11.67 | $11.50 | $11.54 | $11.54 | 959,800 |
| 2018-01-29 | $11.71 | $11.74 | $11.29 | $11.58 | $11.58 | 1,460,260 |
| 2018-01-26 | $11.68 | $11.79 | $11.66 | $11.70 | $11.70 | 803,120 |
| 2018-01-25 | $11.78 | $11.88 | $11.73 | $11.74 | $11.74 | 947,660 |
| 2018-01-24 | $11.67 | $11.81 | $11.67 | $11.76 | $11.76 | 1,013,860 |
| 2018-01-23 | $11.51 | $11.86 | $11.51 | $11.77 | $11.77 | 1,404,780 |
| 2018-01-22 | $11.74 | $12.23 | $11.57 | $11.88 | $11.88 | 1,822,010 |
| 2018-01-19 | $11.67 | $11.77 | $11.60 | $11.67 | $11.67 | 1,037,500 |
| 2018-01-18 | $11.60 | $11.72 | $11.60 | $11.67 | $11.67 | 1,515,750 |
| 2018-01-17 | $11.78 | $11.82 | $11.52 | $11.63 | $11.63 | 3,030,550 |
| 2018-01-16 | $12.08 | $12.20 | $11.61 | $11.83 | $11.83 | 2,491,500 |
| 2018-01-15 | $12.55 | $12.59 | $12.19 | $12.19 | $12.19 | 1,246,000 |
| 2018-01-12 | $12.50 | $12.61 | $12.39 | $12.58 | $12.58 | 1,805,930 |
| 2018-01-11 | $12.48 | $12.60 | $12.40 | $12.58 | $12.58 | 1,320,500 |
| 2018-01-10 | $12.94 | $13.00 | $12.36 | $12.54 | $12.54 | 2,581,900 |
| 2018-01-09 | $13.08 | $13.12 | $12.95 | $13.02 | $13.02 | 1,068,170 |
| 2018-01-08 | $13.24 | $13.28 | $12.92 | $13.08 | $13.08 | 1,937,390 |
| 2018-01-05 | $13.06 | $13.46 | $12.86 | $13.34 | $13.34 | 3,625,000 |
| 2018-01-04 | $13.18 | $13.29 | $12.98 | $13.16 | $13.16 | 3,361,210 |
| 2018-01-03 | $12.65 | $13.94 | $12.65 | $13.54 | $13.54 | 6,128,010 |
| 2018-01-02 | $12.70 | $12.70 | $12.48 | $12.67 | $12.67 | 1,086,000 |
| 2018-01-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2017-12-29 | $12.80 | $12.80 | $12.56 | $12.66 | $12.66 | 871,000 |
| 2017-12-28 | $12.47 | $12.99 | $12.35 | $12.82 | $12.82 | 991,060 |
| 2017-12-27 | $12.48 | $12.59 | $12.41 | $12.49 | $12.49 | 775,000 |
| 2017-12-26 | $12.32 | $12.51 | $12.32 | $12.45 | $12.45 | 631,800 |
| 2017-12-25 | $12.54 | $12.61 | $12.35 | $12.40 | $12.40 | 559,400 |
| 2017-12-22 | $12.55 | $12.69 | $12.46 | $12.61 | $12.61 | 437,260 |
| 2017-12-21 | $12.62 | $12.68 | $12.18 | $12.53 | $12.53 | 758,500 |
| 2017-12-20 | $12.83 | $12.83 | $12.57 | $12.69 | $12.69 | 853,600 |
| 2017-12-19 | $12.90 | $12.95 | $12.76 | $12.82 | $12.82 | 689,700 |
| 2017-12-18 | $13.07 | $13.16 | $12.76 | $12.90 | $12.90 | 1,411,400 |
| 2017-12-15 | $13.05 | $13.80 | $12.93 | $13.29 | $13.29 | 1,924,820 |
| 2017-12-14 | $12.70 | $13.19 | $12.70 | $12.95 | $12.95 | 1,515,790 |
| 2017-12-13 | $12.80 | $12.85 | $12.65 | $12.78 | $12.78 | 482,200 |
| 2017-12-12 | $12.86 | $13.00 | $12.67 | $12.68 | $12.68 | 754,700 |
| 2017-12-11 | $12.81 | $13.10 | $12.81 | $12.97 | $12.97 | 1,304,700 |
| 2017-12-08 | $12.58 | $12.88 | $12.40 | $12.80 | $12.80 | 1,742,290 |
| 2017-12-07 | $12.44 | $12.59 | $12.26 | $12.58 | $12.58 | 605,900 |
| 2017-12-06 | $12.42 | $12.47 | $12.23 | $12.46 | $12.46 | 758,000 |
| 2017-12-05 | $12.72 | $12.73 | $12.10 | $12.42 | $12.42 | 1,989,300 |
| 2017-12-04 | $12.85 | $12.95 | $12.62 | $12.70 | $12.70 | 841,400 |
| 2017-12-01 | $12.76 | $12.84 | $12.63 | $12.80 | $12.80 | 725,910 |
| 2017-11-30 | $12.60 | $12.95 | $12.60 | $12.73 | $12.73 | 1,417,040 |
| 2017-11-29 | $12.90 | $12.90 | $12.60 | $12.67 | $12.67 | 954,450 |
| 2017-11-28 | $12.60 | $12.80 | $12.60 | $12.80 | $12.80 | 503,080 |
| 2017-11-27 | $12.76 | $12.88 | $12.60 | $12.65 | $12.65 | 610,700 |
| 2017-11-24 | $12.90 | $12.98 | $12.68 | $12.83 | $12.83 | 2,230,360 |
| 2017-11-23 | $12.75 | $13.42 | $12.53 | $13.10 | $13.10 | 1,908,800 |
| 2017-11-22 | $12.73 | $12.80 | $12.48 | $12.69 | $12.69 | 1,066,100 |
| 2017-11-21 | $13.00 | $13.33 | $12.72 | $12.74 | $12.74 | 1,279,300 |
| 2017-11-20 | $12.75 | $13.25 | $12.55 | $13.07 | $13.07 | 1,143,650 |
| 2017-11-17 | $13.66 | $13.66 | $12.95 | $12.98 | $12.98 | 2,515,500 |
| 2017-11-16 | $13.96 | $13.99 | $13.65 | $13.69 | $13.69 | 1,309,520 |
| 2017-11-15 | $13.86 | $14.14 | $13.80 | $13.95 | $13.95 | 1,366,710 |
| 2017-11-14 | $14.01 | $14.22 | $13.80 | $13.87 | $13.87 | 939,200 |
| 2017-11-13 | $14.32 | $14.37 | $14.01 | $14.06 | $14.06 | 1,135,350 |
| 2017-11-10 | $14.54 | $14.54 | $14.33 | $14.37 | $14.37 | 956,700 |
| 2017-11-09 | $14.38 | $14.56 | $14.28 | $14.54 | $14.54 | 1,196,270 |
| 2017-11-08 | $14.49 | $14.53 | $14.35 | $14.43 | $14.43 | 899,590 |
| 2017-11-07 | $14.56 | $14.56 | $14.31 | $14.43 | $14.43 | 872,800 |
| 2017-11-06 | $14.63 | $14.64 | $14.25 | $14.48 | $14.48 | 1,338,180 |
| 2017-11-03 | $14.87 | $14.97 | $14.63 | $14.66 | $14.66 | 1,719,000 |
| 2017-11-02 | $14.60 | $14.79 | $14.45 | $14.78 | $14.78 | 919,500 |
| 2017-11-01 | $14.59 | $14.71 | $14.42 | $14.70 | $14.70 | 783,320 |
| 2017-10-31 | $14.25 | $14.77 | $14.22 | $14.66 | $14.66 | 1,218,510 |
| 2017-10-30 | $14.59 | $14.68 | $14.21 | $14.39 | $14.39 | 2,502,040 |
| 2017-10-27 | $14.83 | $14.86 | $14.65 | $14.80 | $14.80 | 1,382,000 |
| 2017-10-26 | $14.93 | $14.93 | $14.72 | $14.81 | $14.81 | 1,443,100 |
| 2017-10-25 | $14.77 | $14.99 | $14.65 | $14.90 | $14.90 | 2,073,950 |
| 2017-10-24 | $14.69 | $14.87 | $14.59 | $14.77 | $14.77 | 1,834,230 |
| 2017-10-23 | $14.40 | $14.83 | $14.40 | $14.69 | $14.69 | 2,230,110 |
| 2017-10-20 | $14.25 | $14.69 | $14.25 | $14.55 | $14.55 | 1,530,070 |
| 2017-10-19 | $14.35 | $14.78 | $14.11 | $14.39 | $14.39 | 1,539,140 |
| 2017-10-18 | $14.71 | $14.71 | $14.35 | $14.42 | $14.42 | 1,884,700 |
| 2017-10-17 | $14.12 | $15.12 | $14.12 | $14.83 | $14.83 | 3,148,300 |
| 2017-10-16 | $14.89 | $14.89 | $14.10 | $14.28 | $14.28 | 2,216,600 |
| 2017-10-13 | $14.55 | $15.30 | $14.45 | $14.94 | $14.94 | 2,945,000 |
| 2017-10-12 | $14.52 | $14.61 | $14.41 | $14.53 | $14.53 | 954,270 |
| 2017-10-11 | $14.60 | $14.78 | $14.48 | $14.63 | $14.63 | 2,498,870 |
| 2017-10-10 | $14.37 | $14.64 | $14.20 | $14.57 | $14.57 | 1,408,330 |
| 2017-10-09 | $14.09 | $14.40 | $14.09 | $14.38 | $14.38 | 1,352,110 |
| 2017-10-06 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2017-10-05 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2017-10-04 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2017-10-03 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2017-10-02 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2017-09-29 | $13.85 | $14.12 | $13.81 | $14.07 | $14.07 | 1,290,480 |
| 2017-09-28 | $14.05 | $14.11 | $13.83 | $13.85 | $13.85 | 1,389,250 |
| 2017-09-27 | $14.12 | $14.24 | $13.99 | $14.05 | $14.05 | 1,828,570 |
| 2017-09-26 | $14.40 | $14.57 | $14.08 | $14.16 | $14.16 | 1,167,480 |
| 2017-09-25 | $14.53 | $14.65 | $14.38 | $14.39 | $14.39 | 770,300 |
| 2017-09-22 | $14.58 | $14.73 | $14.40 | $14.67 | $14.67 | 1,527,330 |
| 2017-09-21 | $14.89 | $14.89 | $14.59 | $14.61 | $14.61 | 1,100,740 |
| 2017-09-20 | $14.77 | $14.98 | $14.63 | $14.93 | $14.93 | 1,300,200 |
| 2017-09-19 | $14.79 | $14.92 | $14.67 | $14.83 | $14.83 | 1,274,770 |
| 2017-09-18 | $14.72 | $14.82 | $14.50 | $14.80 | $14.80 | 1,337,270 |
| 2017-09-15 | $14.99 | $15.04 | $14.62 | $14.71 | $14.71 | 1,923,270 |
| 2017-09-14 | $14.96 | $15.09 | $14.89 | $15.00 | $15.00 | 1,310,600 |
| 2017-09-13 | $15.04 | $15.07 | $14.88 | $14.95 | $14.95 | 1,970,020 |
| 2017-09-12 | $15.21 | $15.35 | $15.02 | $15.08 | $15.08 | 2,230,640 |
| 2017-09-11 | $15.28 | $15.30 | $15.15 | $15.22 | $15.22 | 1,590,500 |
| 2017-09-08 | $15.28 | $15.44 | $15.21 | $15.31 | $15.31 | 1,614,450 |
| 2017-09-07 | $15.61 | $15.62 | $15.30 | $15.33 | $15.33 | 3,242,440 |
| 2017-09-06 | $15.66 | $15.84 | $15.42 | $15.72 | $15.72 | 4,002,880 |
| 2017-09-05 | $16.11 | $16.30 | $15.81 | $15.92 | $15.92 | 11,172,930 |
| 2017-09-04 | $15.21 | $15.50 | $15.07 | $15.48 | $15.48 | 2,775,230 |
| 2017-09-01 | $15.06 | $15.30 | $14.92 | $15.21 | $15.21 | 2,057,460 |
| 2017-08-31 | $14.93 | $15.12 | $14.86 | $14.98 | $14.98 | 1,589,940 |
| 2017-08-30 | $15.12 | $15.25 | $14.97 | $15.06 | $15.06 | 2,326,070 |
| 2017-08-29 | $15.17 | $15.48 | $15.01 | $15.24 | $15.24 | 2,421,510 |
| 2017-08-28 | $14.88 | $15.12 | $14.66 | $15.08 | $15.08 | 1,986,310 |
| 2017-08-25 | $14.81 | $15.06 | $14.78 | $15.00 | $15.00 | 1,498,590 |
| 2017-08-24 | $14.91 | $15.08 | $14.80 | $14.83 | $14.83 | 1,576,790 |
| 2017-08-23 | $14.92 | $15.10 | $14.86 | $14.99 | $14.99 | 1,353,410 |
| 2017-08-22 | $15.24 | $15.25 | $14.98 | $15.07 | $15.07 | 2,550,040 |
| 2017-08-21 | $14.96 | $15.28 | $14.78 | $15.27 | $15.27 | 2,923,350 |
| 2017-08-18 | $15.13 | $15.29 | $14.91 | $15.09 | $15.09 | 3,084,920 |
| 2017-08-17 | $14.74 | $15.17 | $14.70 | $15.12 | $15.12 | 4,168,410 |
| 2017-08-16 | $14.65 | $14.76 | $14.41 | $14.70 | $14.70 | 2,622,720 |
| 2017-08-15 | $14.90 | $14.97 | $14.61 | $14.74 | $14.74 | 2,454,040 |
| 2017-08-14 | $14.77 | $14.97 | $14.23 | $14.89 | $14.89 | 3,165,410 |
| 2017-08-11 | $14.66 | $15.23 | $14.50 | $14.76 | $14.76 | 5,101,830 |
| 2017-08-10 | $14.87 | $15.15 | $14.51 | $14.80 | $14.80 | 3,922,030 |
| 2017-08-09 | $14.20 | $15.30 | $14.20 | $14.99 | $14.99 | 5,867,680 |
| 2017-08-08 | $14.40 | $14.46 | $14.00 | $14.22 | $14.22 | 1,710,910 |
| 2017-08-07 | $14.28 | $14.64 | $14.15 | $14.44 | $14.44 | 1,545,710 |
| 2017-08-04 | $14.17 | $14.50 | $14.05 | $14.29 | $14.29 | 2,298,710 |
| 2017-08-03 | $13.95 | $14.40 | $13.95 | $14.15 | $14.15 | 1,717,960 |
| 2017-08-02 | $14.66 | $14.76 | $14.01 | $14.10 | $14.10 | 3,230,480 |
| 2017-08-01 | $14.88 | $14.88 | $14.70 | $14.71 | $14.71 | 2,540,680 |
| 2017-07-31 | $14.59 | $14.88 | $14.59 | $14.78 | $14.78 | 2,688,410 |
| 2017-07-28 | $14.90 | $14.93 | $14.61 | $14.70 | $14.70 | 2,714,610 |
| 2017-07-27 | $15.00 | $15.02 | $14.70 | $14.93 | $14.93 | 3,969,280 |
| 2017-07-26 | $14.86 | $15.50 | $14.70 | $15.21 | $15.21 | 6,223,520 |
| 2017-07-25 | $15.40 | $15.43 | $14.80 | $14.99 | $14.99 | 5,829,450 |
| 2017-07-24 | $15.19 | $15.90 | $15.16 | $15.43 | $15.43 | 12,358,150 |
| 2017-07-21 | $14.18 | $15.09 | $14.18 | $15.09 | $15.09 | 4,682,330 |
| 2017-07-20 | $13.30 | $13.92 | $13.30 | $13.72 | $13.72 | 3,529,040 |
| 2017-07-19 | $13.20 | $13.53 | $12.96 | $13.49 | $13.49 | 3,075,500 |
| 2017-07-18 | $13.35 | $13.50 | $12.33 | $13.47 | $13.47 | 5,679,260 |
| 2017-07-17 | $14.73 | $14.76 | $13.30 | $13.38 | $13.38 | 6,626,560 |
| 2017-07-14 | $14.39 | $15.18 | $14.36 | $14.78 | $14.78 | 10,109,830 |
| 2017-07-13 | $13.89 | $15.28 | $13.75 | $14.89 | $14.89 | 5,418,220 |
| 2017-07-12 | $13.91 | $14.03 | $13.40 | $13.89 | $13.89 | 3,010,750 |
| 2017-07-11 | $14.04 | $14.14 | $13.93 | $13.94 | $13.94 | 1,179,470 |
| 2017-07-10 | $14.08 | $14.50 | $13.92 | $14.05 | $14.05 | 1,947,460 |
| 2017-07-07 | $14.25 | $14.25 | $13.91 | $14.12 | $14.12 | 2,080,380 |
| 2017-07-06 | $14.00 | $14.24 | $13.91 | $14.23 | $14.23 | 2,075,890 |
| 2017-07-05 | $14.05 | $14.10 | $13.79 | $14.01 | $14.01 | 1,129,320 |
| 2017-07-04 | $13.90 | $14.10 | $13.85 | $13.98 | $13.98 | 1,284,940 |
| 2017-07-03 | $13.75 | $14.02 | $13.75 | $13.90 | $13.90 | 1,424,420 |
| 2017-06-30 | $13.45 | $13.98 | $13.21 | $13.84 | $13.84 | 1,891,450 |
| 2017-06-29 | $13.45 | $13.69 | $13.41 | $13.45 | $13.45 | 835,020 |
| 2017-06-28 | $13.62 | $13.72 | $13.32 | $13.47 | $13.47 | 922,500 |
| 2017-06-27 | $13.60 | $13.84 | $13.51 | $13.72 | $13.72 | 996,270 |
| 2017-06-26 | $13.50 | $13.64 | $13.26 | $13.58 | $13.58 | 1,157,520 |
| 2017-06-23 | $13.45 | $13.72 | $13.11 | $13.45 | $13.45 | 1,269,870 |
| 2017-06-22 | $14.15 | $14.23 | $13.50 | $13.57 | $13.57 | 1,856,130 |
| 2017-06-21 | $13.95 | $14.12 | $13.75 | $14.08 | $14.08 | 1,227,140 |
| 2017-06-20 | $14.06 | $14.20 | $13.96 | $13.98 | $13.98 | 1,567,150 |
| 2017-06-19 | $14.06 | $14.15 | $13.92 | $14.05 | $14.05 | 1,920,910 |
| 2017-06-16 | $14.24 | $14.29 | $13.92 | $14.05 | $14.05 | 1,314,650 |
| 2017-06-15 | $13.86 | $14.38 | $13.77 | $14.28 | $14.28 | 2,258,270 |
| 2017-06-14 | $13.85 | $13.94 | $13.66 | $13.88 | $13.88 | 1,189,560 |
| 2017-06-13 | $13.41 | $13.94 | $13.41 | $13.85 | $13.85 | 1,726,320 |
| 2017-06-12 | $13.61 | $13.90 | $13.37 | $13.56 | $13.56 | 1,900,900 |
| 2017-06-09 | $13.57 | $13.79 | $13.52 | $13.76 | $13.76 | 1,674,430 |
| 2017-06-08 | $13.73 | $13.97 | $13.60 | $13.71 | $13.71 | 1,548,890 |
| 2017-06-07 | $13.12 | $13.80 | $13.03 | $13.72 | $13.72 | 2,961,690 |
| 2017-06-06 | $13.01 | $13.28 | $12.80 | $13.17 | $13.17 | 2,003,200 |
| 2017-06-05 | $12.78 | $13.07 | $12.72 | $13.05 | $13.05 | 2,968,150 |
| 2017-06-02 | $12.48 | $12.91 | $12.25 | $12.80 | $12.80 | 2,256,010 |
| 2017-06-01 | $13.28 | $13.34 | $12.37 | $12.59 | $12.59 | 1,911,440 |
| 2017-05-31 | $13.79 | $13.83 | $13.26 | $13.29 | $13.29 | 1,658,380 |
| 2017-05-30 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2017-05-29 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2017-05-26 | $13.40 | $13.58 | $13.35 | $13.49 | $13.49 | 1,643,390 |
| 2017-05-25 | $13.48 | $13.70 | $13.13 | $13.56 | $13.56 | 1,846,130 |
| 2017-05-24 | $13.01 | $13.60 | $13.01 | $13.45 | $13.45 | 1,292,730 |
| 2017-05-23 | $14.15 | $14.24 | $13.35 | $13.46 | $13.46 | 2,138,290 |
| 2017-05-22 | $14.70 | $14.93 | $14.02 | $14.19 | $14.19 | 1,461,640 |
| 2017-05-19 | $14.57 | $14.86 | $14.26 | $14.68 | $14.68 | 1,329,300 |
| 2017-05-18 | $14.92 | $14.99 | $14.70 | $14.84 | $14.84 | 1,727,250 |
| 2017-05-17 | $14.82 | $15.11 | $14.62 | $14.86 | $14.86 | 1,639,020 |
| 2017-05-16 | $14.54 | $14.85 | $14.31 | $14.81 | $14.81 | 1,613,070 |
| 2017-05-15 | $14.18 | $14.75 | $14.17 | $14.51 | $14.51 | 1,853,230 |
| 2017-05-12 | $14.16 | $14.39 | $14.00 | $14.20 | $14.20 | 1,612,970 |
| 2017-05-11 | $14.35 | $14.63 | $13.22 | $14.29 | $14.29 | 2,575,810 |
| 2017-05-10 | $15.00 | $15.24 | $14.21 | $14.62 | $14.62 | 1,994,050 |
| 2017-05-09 | $14.82 | $14.95 | $14.58 | $14.91 | $14.91 | 1,582,240 |
| 2017-05-08 | $15.00 | $15.03 | $14.68 | $14.80 | $14.80 | 1,807,260 |
| 2017-05-05 | $15.62 | $15.65 | $14.95 | $15.00 | $15.00 | 2,617,710 |
| 2017-05-04 | $15.75 | $15.83 | $15.58 | $15.69 | $15.69 | 2,262,260 |
| 2017-05-03 | $15.71 | $15.88 | $15.48 | $15.68 | $15.68 | 1,974,990 |
| 2017-05-02 | $15.71 | $15.90 | $15.47 | $15.78 | $15.78 | 3,167,930 |
| 2017-05-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2017-04-28 | $15.23 | $15.98 | $15.10 | $15.90 | $15.90 | 4,172,140 |
| 2017-04-27 | $15.26 | $15.45 | $14.65 | $15.27 | $15.27 | 4,403,980 |
| 2017-04-26 | $15.70 | $15.70 | $14.80 | $15.32 | $15.32 | 5,904,790 |
| 2017-04-25 | $15.10 | $15.97 | $14.87 | $15.89 | $15.89 | 2,605,100 |
| 2017-04-24 | $16.32 | $16.32 | $15.11 | $15.16 | $15.16 | 2,232,710 |
| 2017-04-21 | $16.20 | $16.44 | $16.15 | $16.26 | $16.26 | 1,674,660 |
| 2017-04-20 | $16.80 | $16.92 | $16.15 | $16.34 | $16.34 | 2,232,170 |
| 2017-04-19 | $17.55 | $17.75 | $16.46 | $16.82 | $16.82 | 2,984,160 |
| 2017-04-18 | $18.00 | $18.36 | $17.65 | $17.88 | $17.88 | 3,464,580 |
| 2017-04-17 | $17.85 | $18.37 | $17.53 | $18.20 | $18.20 | 3,047,150 |
| 2017-04-14 | $18.73 | $18.73 | $18.00 | $18.18 | $18.18 | 2,745,940 |
| 2017-04-13 | $18.50 | $18.72 | $18.15 | $18.62 | $18.62 | 1,338,540 |
| 2017-04-12 | $19.10 | $19.10 | $18.31 | $18.50 | $18.50 | 2,159,210 |
| 2017-04-11 | $18.80 | $18.88 | $18.20 | $18.79 | $18.79 | 2,173,760 |
| 2017-04-10 | $19.40 | $19.58 | $18.53 | $18.68 | $18.68 | 3,270,370 |
| 2017-04-07 | $19.22 | $19.85 | $19.09 | $19.73 | $19.73 | 5,862,780 |
| 2017-04-06 | $19.17 | $19.38 | $18.98 | $19.21 | $19.21 | 1,710,900 |
| 2017-04-05 | $18.99 | $19.10 | $18.60 | $19.08 | $19.08 | 1,988,600 |
| 2017-04-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2017-04-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2017-03-31 | $18.45 | $18.84 | $18.00 | $18.81 | $18.81 | 2,031,240 |
| 2017-03-30 | $19.50 | $19.51 | $18.30 | $18.58 | $18.58 | 3,764,920 |
| 2017-03-29 | $20.15 | $20.20 | $19.46 | $19.52 | $19.52 | 2,498,290 |
| 2017-03-28 | $19.91 | $20.26 | $19.78 | $20.14 | $20.14 | 1,475,460 |
| 2017-03-27 | $20.23 | $20.40 | $19.82 | $19.99 | $19.99 | 2,333,170 |
| 2017-03-24 | $20.48 | $20.49 | $20.20 | $20.25 | $20.25 | 1,675,290 |
| 2017-03-23 | $20.56 | $20.63 | $20.21 | $20.48 | $20.48 | 1,797,420 |
| 2017-03-22 | $20.68 | $20.79 | $20.01 | $20.48 | $20.48 | 2,416,350 |
| 2017-03-21 | $20.85 | $20.99 | $20.61 | $20.62 | $20.62 | 2,062,520 |
| 2017-03-20 | $21.06 | $21.31 | $20.85 | $20.96 | $20.96 | 2,496,760 |
| 2017-03-17 | $21.45 | $21.45 | $21.05 | $21.15 | $21.15 | 1,865,810 |
| 2017-03-16 | $20.77 | $21.35 | $20.77 | $21.27 | $21.27 | 1,789,750 |
| 2017-03-15 | $20.85 | $20.97 | $20.65 | $20.77 | $20.77 | 1,289,680 |
| 2017-03-14 | $21.13 | $21.13 | $20.78 | $20.85 | $20.85 | 1,304,300 |
| 2017-03-13 | $20.97 | $21.14 | $20.52 | $20.95 | $20.95 | 1,642,040 |
| 2017-03-10 | $21.17 | $21.33 | $21.02 | $21.21 | $21.21 | 1,389,160 |
| 2017-03-09 | $21.40 | $21.88 | $21.05 | $21.23 | $21.23 | 1,390,400 |
| 2017-03-08 | $21.34 | $21.42 | $21.20 | $21.35 | $21.35 | 969,520 |
| 2017-03-07 | $21.25 | $21.49 | $21.15 | $21.31 | $21.31 | 1,263,740 |
| 2017-03-06 | $20.92 | $21.32 | $20.90 | $21.25 | $21.25 | 1,351,830 |
| 2017-03-03 | $21.09 | $21.38 | $20.82 | $21.01 | $21.01 | 1,020,460 |
| 2017-03-02 | $21.30 | $21.47 | $21.05 | $21.14 | $21.14 | 1,292,700 |
| 2017-03-01 | $21.20 | $21.44 | $21.02 | $21.27 | $21.27 | 2,662,270 |
| 2017-02-28 | $20.73 | $21.02 | $20.73 | $20.93 | $20.93 | 1,541,070 |
| 2017-02-27 | $21.05 | $21.18 | $20.60 | $20.71 | $20.71 | 1,877,390 |
| 2017-02-24 | $20.90 | $21.23 | $20.86 | $21.05 | $21.05 | 1,435,550 |
| 2017-02-23 | $20.70 | $20.95 | $20.55 | $20.92 | $20.92 | 1,446,350 |
| 2017-02-22 | $20.45 | $20.71 | $20.45 | $20.64 | $20.64 | 1,865,710 |
| 2017-02-21 | $19.96 | $20.55 | $19.85 | $20.52 | $20.52 | 2,261,730 |
| 2017-02-20 | $20.56 | $20.58 | $19.45 | $20.05 | $20.05 | 4,590,670 |
| 2017-02-17 | $21.10 | $21.14 | $20.36 | $20.41 | $20.41 | 2,265,060 |
| 2017-02-16 | $20.99 | $21.18 | $20.86 | $21.04 | $21.04 | 1,638,130 |
| 2017-02-15 | $21.20 | $21.28 | $20.74 | $21.01 | $21.01 | 3,935,730 |
| 2017-02-14 | $21.20 | $21.28 | $21.01 | $21.15 | $21.15 | 1,983,300 |
| 2017-02-13 | $21.41 | $21.48 | $20.91 | $21.31 | $21.31 | 2,260,460 |
| 2017-02-10 | $21.71 | $21.95 | $21.48 | $21.62 | $21.62 | 2,029,320 |
| 2017-02-09 | $21.15 | $22.49 | $21.15 | $21.87 | $21.87 | 2,982,180 |
| 2017-02-08 | $21.16 | $21.47 | $20.65 | $21.38 | $21.38 | 1,773,870 |
| 2017-02-07 | $21.15 | $21.32 | $20.98 | $21.16 | $21.16 | 1,654,010 |
| 2017-02-06 | $20.72 | $21.13 | $20.69 | $21.12 | $21.12 | 2,135,000 |
| 2017-02-03 | $21.37 | $21.50 | $20.68 | $20.73 | $20.73 | 1,721,800 |
| 2017-02-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2017-02-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2017-01-31 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2017-01-30 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2017-01-27 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2017-01-26 | $21.05 | $21.30 | $20.98 | $21.25 | $21.25 | 1,250,260 |
| 2017-01-25 | $20.94 | $21.16 | $20.90 | $21.05 | $21.05 | 1,881,700 |
| 2017-01-24 | $21.04 | $21.20 | $20.90 | $21.07 | $21.07 | 1,434,220 |
| 2017-01-23 | $20.96 | $21.15 | $20.85 | $21.02 | $21.02 | 1,464,730 |
| 2017-01-20 | $20.30 | $21.21 | $20.20 | $20.88 | $20.88 | 2,107,440 |
| 2017-01-19 | $20.88 | $20.88 | $20.32 | $20.35 | $20.35 | 1,554,510 |
| 2017-01-18 | $20.65 | $21.20 | $20.31 | $20.83 | $20.83 | 2,007,740 |
| 2017-01-17 | $20.20 | $20.96 | $20.06 | $20.78 | $20.78 | 3,061,430 |
| 2017-01-16 | $22.00 | $22.10 | $20.01 | $20.33 | $20.33 | 4,153,050 |
| 2017-01-13 | $22.76 | $22.88 | $21.95 | $22.23 | $22.23 | 2,077,210 |
| 2017-01-12 | $22.97 | $23.17 | $22.63 | $22.65 | $22.65 | 1,798,260 |
| 2017-01-11 | $23.40 | $23.65 | $22.50 | $22.98 | $22.98 | 3,983,100 |
| 2017-01-10 | $23.19 | $23.60 | $23.16 | $23.46 | $23.46 | 1,975,900 |
| 2017-01-09 | $23.30 | $23.56 | $22.92 | $23.19 | $23.19 | 2,999,750 |
| 2017-01-06 | $24.05 | $24.05 | $23.28 | $23.44 | $23.44 | 4,220,840 |
| 2017-01-05 | $23.70 | $24.40 | $23.62 | $24.05 | $24.05 | 5,358,000 |
| 2017-01-04 | $23.60 | $23.90 | $23.12 | $23.69 | $23.69 | 5,012,560 |
| 2017-01-03 | $23.65 | $23.94 | $23.36 | $23.57 | $23.57 | 4,081,050 |
| 2017-01-02 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2016-12-30 | $23.85 | $24.25 | $23.31 | $23.81 | $23.81 | 2,952,280 |
| 2016-12-29 | $23.61 | $24.26 | $23.38 | $23.85 | $23.85 | 3,890,970 |
| 2016-12-28 | $23.76 | $24.11 | $23.51 | $23.59 | $23.59 | 2,772,600 |
| 2016-12-27 | $23.74 | $24.50 | $23.47 | $23.92 | $23.92 | 3,770,410 |
| 2016-12-26 | $23.40 | $23.80 | $23.05 | $23.75 | $23.75 | 2,505,080 |
| 2016-12-23 | $23.58 | $23.99 | $22.75 | $23.75 | $23.75 | 3,377,320 |
| 2016-12-22 | $23.50 | $23.89 | $23.26 | $23.72 | $23.72 | 3,931,320 |
| 2016-12-21 | $23.07 | $23.85 | $23.00 | $23.67 | $23.67 | 3,685,770 |
| 2016-12-20 | $22.99 | $23.48 | $22.70 | $23.07 | $23.07 | 2,115,730 |
| 2016-12-19 | $22.60 | $23.19 | $22.53 | $22.98 | $22.98 | 2,339,150 |
| 2016-12-16 | $22.26 | $22.85 | $22.19 | $22.82 | $22.82 | 1,644,250 |
| 2016-12-15 | $21.92 | $22.86 | $21.92 | $22.40 | $22.40 | 2,432,470 |
| 2016-12-14 | $21.67 | $22.37 | $21.37 | $22.24 | $22.24 | 2,229,900 |
| 2016-12-13 | $21.50 | $21.85 | $21.18 | $21.66 | $21.66 | 1,618,810 |
| 2016-12-12 | $22.91 | $22.99 | $21.31 | $21.35 | $21.35 | 2,925,550 |
| 2016-12-09 | $23.11 | $23.30 | $22.60 | $22.84 | $22.84 | 2,717,870 |
| 2016-12-08 | $22.80 | $23.33 | $22.54 | $23.11 | $23.11 | 3,435,740 |
| 2016-12-07 | $22.15 | $22.78 | $22.06 | $22.71 | $22.71 | 2,189,500 |
| 2016-12-06 | $22.26 | $22.51 | $22.00 | $22.04 | $22.04 | 2,067,550 |
| 2016-12-05 | $21.91 | $22.41 | $21.77 | $22.06 | $22.06 | 1,950,090 |
| 2016-12-02 | $22.46 | $22.52 | $21.80 | $21.99 | $21.99 | 2,457,090 |
| 2016-12-01 | $22.38 | $22.68 | $22.02 | $22.54 | $22.54 | 2,044,660 |
| 2016-11-30 | $22.18 | $22.47 | $21.83 | $22.09 | $22.09 | 2,701,800 |
| 2016-11-29 | $23.20 | $23.48 | $22.02 | $22.19 | $22.19 | 3,804,320 |
| 2016-11-28 | $23.90 | $23.96 | $23.13 | $23.17 | $23.17 | 3,364,960 |
| 2016-11-25 | $23.33 | $23.97 | $23.01 | $23.85 | $23.85 | 2,916,710 |
| 2016-11-24 | $23.97 | $24.08 | $23.30 | $23.41 | $23.41 | 3,558,050 |
| 2016-11-23 | $24.38 | $24.69 | $23.80 | $24.08 | $24.08 | 3,787,740 |
| 2016-11-22 | $24.00 | $24.72 | $23.83 | $24.54 | $24.54 | 3,366,890 |
| 2016-11-21 | $23.95 | $24.20 | $23.83 | $24.01 | $24.01 | 2,659,900 |
| 2016-11-18 | $23.59 | $24.33 | $23.51 | $24.03 | $24.03 | 3,759,820 |
| 2016-11-17 | $24.15 | $24.15 | $23.42 | $23.59 | $23.59 | 2,852,370 |
| 2016-11-16 | $23.89 | $24.45 | $23.88 | $24.02 | $24.02 | 3,362,740 |
| 2016-11-15 | $24.05 | $24.39 | $23.68 | $24.02 | $24.02 | 4,896,550 |
| 2016-11-14 | $23.50 | $24.06 | $23.15 | $24.04 | $24.04 | 5,640,590 |
| 2016-11-11 | $23.33 | $23.86 | $23.12 | $23.49 | $23.49 | 5,692,590 |
| 2016-11-10 | $23.00 | $23.40 | $22.80 | $23.30 | $23.30 | 7,930,730 |
| 2016-11-09 | $22.55 | $24.32 | $22.34 | $23.52 | $23.52 | 13,891,640 |
| 2016-11-08 | $22.37 | $22.63 | $22.20 | $22.46 | $22.46 | 3,463,130 |
| 2016-11-07 | $22.60 | $22.85 | $22.28 | $22.38 | $22.38 | 3,373,940 |
| 2016-11-04 | $22.70 | $23.00 | $22.30 | $22.80 | $22.80 | 4,942,650 |
| 2016-11-03 | $22.20 | $22.76 | $21.84 | $22.51 | $22.51 | 6,147,280 |
| 2016-11-02 | $22.05 | $22.93 | $21.97 | $22.39 | $22.39 | 9,347,990 |
| 2016-11-01 | $21.12 | $22.18 | $21.10 | $22.14 | $22.14 | 6,355,690 |
| 2016-10-31 | $20.99 | $21.30 | $20.93 | $21.08 | $21.08 | 0 |
| 2016-10-28 | $21.72 | $21.72 | $21.10 | $21.11 | $21.11 | 3,172,400 |
| 2016-10-27 | $21.55 | $21.80 | $21.35 | $21.63 | $21.63 | 2,875,260 |
| 2016-10-26 | $21.75 | $21.80 | $21.46 | $21.62 | $21.62 | 2,250,180 |
| 2016-10-25 | $21.70 | $21.86 | $21.51 | $21.70 | $21.70 | 2,561,270 |
| 2016-10-24 | $21.85 | $21.98 | $21.51 | $21.69 | $21.69 | 3,742,040 |
| 2016-10-21 | $21.78 | $21.91 | $21.08 | $21.85 | $21.85 | 3,840,700 |
| 2016-10-20 | $22.00 | $22.05 | $21.61 | $21.84 | $21.84 | 3,160,630 |
| 2016-10-19 | $21.92 | $22.05 | $21.69 | $21.93 | $21.93 | 4,345,480 |
| 2016-10-18 | $21.24 | $21.95 | $21.22 | $21.84 | $21.84 | 4,928,710 |
| 2016-10-17 | $21.49 | $21.89 | $21.00 | $21.22 | $21.22 | 4,711,700 |
| 2016-10-14 | $21.94 | $22.02 | $21.16 | $21.60 | $21.60 | 4,935,600 |
| 2016-10-13 | $21.54 | $22.35 | $21.31 | $22.01 | $22.01 | 8,308,950 |
| 2016-10-12 | $21.41 | $21.58 | $21.22 | $21.53 | $21.53 | 6,090,530 |
| 2016-10-11 | $21.29 | $21.48 | $21.15 | $21.40 | $21.40 | 6,018,000 |
| 2016-10-10 | $20.51 | $21.38 | $20.51 | $21.33 | $21.33 | 6,230,000 |
| 2016-10-07 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2016-10-06 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2016-10-05 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2016-10-04 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2016-10-03 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2016-09-30 | $20.45 | $20.88 | $20.37 | $20.83 | $20.83 | 4,515,100 |
| 2016-09-29 | $20.50 | $20.75 | $20.41 | $20.51 | $20.51 | 3,364,420 |
| 2016-09-28 | $20.24 | $20.74 | $20.08 | $20.60 | $20.60 | 5,000,580 |
| 2016-09-27 | $19.89 | $20.18 | $19.70 | $20.16 | $20.16 | 2,811,880 |
| 2016-09-26 | $20.64 | $20.75 | $19.70 | $19.89 | $19.89 | 4,808,020 |
| 2016-09-23 | $20.70 | $20.89 | $20.41 | $20.62 | $20.62 | 5,553,210 |
| 2016-09-22 | $21.20 | $21.21 | $20.49 | $20.60 | $20.60 | 7,515,640 |
| 2016-09-21 | $19.97 | $21.11 | $19.84 | $20.92 | $20.92 | 10,498,740 |
| 2016-09-20 | $19.74 | $20.21 | $19.74 | $20.03 | $20.03 | 3,813,920 |
| 2016-09-19 | $19.35 | $19.78 | $19.29 | $19.74 | $19.74 | 3,330,740 |
| 2016-09-16 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2016-09-15 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2016-09-14 | $19.00 | $19.51 | $18.91 | $19.31 | $19.31 | 3,411,000 |
| 2016-09-13 | $19.18 | $19.40 | $18.95 | $19.11 | $19.11 | 3,297,350 |
| 2016-09-12 | $19.80 | $19.89 | $19.02 | $19.06 | $19.06 | 5,941,250 |
| 2016-09-09 | $20.41 | $20.79 | $20.24 | $20.31 | $20.31 | 5,591,510 |
| 2016-09-08 | $20.38 | $20.60 | $20.18 | $20.39 | $20.39 | 5,597,990 |
| 2016-09-07 | $20.00 | $20.99 | $20.00 | $20.58 | $20.58 | 11,274,240 |
| 2016-09-06 | $19.73 | $19.96 | $19.50 | $19.87 | $19.87 | 5,346,940 |
| 2016-09-05 | $19.80 | $19.92 | $19.62 | $19.68 | $19.68 | 3,853,230 |
| 2016-09-02 | $19.88 | $19.89 | $19.48 | $19.68 | $19.68 | 4,808,080 |
| 2016-09-01 | $20.08 | $20.10 | $19.64 | $19.90 | $19.90 | 4,499,460 |
| 2016-08-31 | $20.10 | $20.31 | $19.90 | $20.06 | $20.06 | 4,298,030 |
| 2016-08-30 | $19.91 | $20.27 | $19.80 | $20.09 | $20.09 | 5,936,340 |
| 2016-08-29 | $19.25 | $20.44 | $19.04 | $19.97 | $19.97 | 7,532,150 |
| 2016-08-26 | $19.28 | $19.65 | $19.20 | $19.28 | $19.28 | 4,032,300 |
| 2016-08-25 | $19.29 | $19.29 | $18.83 | $19.19 | $19.19 | 4,135,380 |
| 2016-08-24 | $19.12 | $19.76 | $19.02 | $19.46 | $19.46 | 5,347,760 |
| 2016-08-23 | $18.80 | $19.14 | $18.70 | $19.04 | $19.04 | 3,970,700 |
| 2016-08-22 | $19.45 | $19.55 | $18.81 | $18.91 | $18.91 | 6,806,510 |
| 2016-08-19 | $19.91 | $20.07 | $19.48 | $19.61 | $19.61 | 8,301,330 |
| 2016-08-18 | $19.32 | $20.50 | $19.20 | $20.18 | $20.18 | 13,904,130 |
| 2016-08-17 | $19.05 | $19.35 | $18.93 | $19.14 | $19.14 | 6,447,650 |
| 2016-08-16 | $18.95 | $19.30 | $18.84 | $19.19 | $19.19 | 7,596,380 |
| 2016-08-15 | $18.60 | $19.24 | $18.45 | $18.97 | $18.97 | 7,580,370 |
| 2016-08-12 | $18.50 | $18.77 | $18.36 | $18.68 | $18.68 | 4,887,510 |
| 2016-08-11 | $19.05 | $19.05 | $18.33 | $18.39 | $18.39 | 7,826,200 |
| 2016-08-10 | $18.79 | $19.25 | $18.70 | $19.05 | $19.05 | 9,663,670 |
| 2016-08-09 | $18.63 | $18.89 | $18.55 | $18.81 | $18.81 | 10,958,740 |
| 2016-08-08 | $19.50 | $19.77 | $18.55 | $18.68 | $18.68 | 18,828,270 |
| 2016-08-05 | $20.56 | $20.58 | $20.56 | $20.56 | $20.56 | 8,138,920 |
| 2016-08-04 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-08-03 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-08-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-08-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-29 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-28 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-27 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-26 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-20 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-13 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-12 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-08 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-07 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-05 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-04 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-07-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-30 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-29 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-28 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-27 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-24 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-23 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-20 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-16 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-13 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-10 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-09 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-08 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-07 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-03 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-06-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-31 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-30 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-27 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-26 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-24 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-23 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-20 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-16 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-13 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-12 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-10 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-09 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-05 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-04 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-03 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-05-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-04-29 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-04-28 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-04-27 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-04-26 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2016-04-25 | $22.27 | $23.19 | $22.27 | $22.84 | $22.84 | 2,546,520 |
| 2016-04-22 | $22.57 | $22.58 | $21.50 | $22.55 | $22.55 | 3,528,260 |
| 2016-04-21 | $22.89 | $23.46 | $22.39 | $22.57 | $22.57 | 5,062,280 |
| 2016-04-20 | $25.05 | $25.70 | $22.49 | $22.62 | $22.62 | 6,516,460 |
| 2016-04-19 | $24.45 | $25.72 | $24.30 | $24.99 | $24.99 | 4,793,780 |
| 2016-04-18 | $23.73 | $24.85 | $23.70 | $24.47 | $24.47 | 4,802,670 |
| 2016-04-15 | $24.11 | $24.91 | $23.86 | $24.13 | $24.13 | 4,477,680 |
| 2016-04-14 | $22.88 | $24.93 | $22.77 | $24.50 | $24.50 | 7,445,810 |
| 2016-04-13 | $22.61 | $23.39 | $22.61 | $22.76 | $22.76 | 4,422,210 |
| 2016-04-12 | $22.87 | $23.68 | $22.19 | $22.70 | $22.70 | 4,432,550 |
| 2016-04-11 | $22.60 | $23.67 | $22.13 | $23.21 | $23.21 | 5,426,570 |
| 2016-04-08 | $22.01 | $22.82 | $21.80 | $22.28 | $22.28 | 4,580,860 |
| 2016-04-07 | $22.86 | $22.97 | $21.86 | $22.24 | $22.24 | 4,744,840 |
| 2016-04-06 | $23.27 | $23.44 | $22.52 | $22.86 | $22.86 | 5,149,600 |
| 2016-04-05 | $22.80 | $23.92 | $22.53 | $23.61 | $23.61 | 6,935,480 |
| 2016-04-04 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2016-04-01 | $20.98 | $23.13 | $20.81 | $23.13 | $23.13 | 7,947,270 |
| 2016-03-31 | $20.29 | $21.30 | $20.28 | $21.03 | $21.03 | 5,970,920 |
| 2016-03-30 | $19.59 | $20.44 | $19.59 | $20.21 | $20.21 | 3,345,760 |
| 2016-03-29 | $20.20 | $20.33 | $18.80 | $19.52 | $19.52 | 4,313,090 |
| 2016-03-28 | $20.55 | $21.15 | $20.21 | $20.50 | $20.50 | 5,495,500 |
| 2016-03-25 | $19.40 | $20.77 | $19.20 | $20.69 | $20.69 | 5,874,140 |
| 2016-03-24 | $19.05 | $19.48 | $18.90 | $19.28 | $19.28 | 4,090,320 |
| 2016-03-23 | $19.12 | $19.50 | $18.88 | $19.20 | $19.20 | 3,719,300 |
| 2016-03-22 | $19.02 | $19.49 | $18.85 | $19.11 | $19.11 | 4,368,660 |
| 2016-03-21 | $19.80 | $19.80 | $18.94 | $19.30 | $19.30 | 5,721,180 |
| 2016-03-18 | $18.36 | $19.48 | $18.30 | $19.26 | $19.26 | 5,279,170 |
| 2016-03-17 | $18.24 | $18.79 | $17.88 | $18.50 | $18.50 | 4,627,440 |
| 2016-03-16 | $18.10 | $18.57 | $17.52 | $18.13 | $18.13 | 7,472,930 |
| 2016-03-15 | $17.29 | $17.64 | $17.18 | $17.30 | $17.30 | 2,749,960 |
| 2016-03-14 | $16.80 | $17.55 | $16.76 | $17.41 | $17.41 | 3,300,930 |
| 2016-03-11 | $16.60 | $17.00 | $16.40 | $16.92 | $16.92 | 2,232,130 |
| 2016-03-10 | $16.93 | $17.08 | $16.55 | $16.61 | $16.61 | 1,596,760 |
| 2016-03-09 | $16.80 | $17.15 | $16.79 | $16.80 | $16.80 | 2,299,360 |
| 2016-03-08 | $17.60 | $17.62 | $16.52 | $17.48 | $17.48 | 2,888,240 |
| 2016-03-07 | $17.19 | $17.95 | $17.03 | $17.67 | $17.67 | 3,552,700 |
| 2016-03-04 | $17.48 | $17.88 | $16.30 | $17.11 | $17.11 | 4,884,100 |
| 2016-03-03 | $17.08 | $17.69 | $16.81 | $17.40 | $17.40 | 3,627,850 |
| 2016-03-02 | $16.37 | $17.28 | $16.30 | $17.09 | $17.09 | 3,470,590 |
| 2016-03-01 | $15.87 | $16.45 | $15.60 | $16.37 | $16.37 | 2,652,870 |
| 2016-02-29 | $17.20 | $17.20 | $15.78 | $15.86 | $15.86 | 3,724,920 |
| 2016-02-26 | $18.30 | $18.55 | $16.74 | $17.44 | $17.44 | 5,694,520 |
| 2016-02-25 | $20.00 | $20.00 | $18.17 | $18.17 | $18.17 | 6,940,390 |
| 2016-02-24 | $19.58 | $20.50 | $19.07 | $20.19 | $20.19 | 8,394,320 |
| 2016-02-23 | $19.00 | $19.70 | $18.88 | $19.57 | $19.57 | 4,946,810 |
| 2016-02-22 | $18.88 | $19.19 | $18.77 | $18.97 | $18.97 | 3,561,910 |
| 2016-02-19 | $18.80 | $18.96 | $18.37 | $18.77 | $18.77 | 2,657,870 |
| 2016-02-18 | $19.43 | $19.59 | $18.65 | $18.75 | $18.75 | 3,608,280 |
| 2016-02-17 | $19.16 | $19.44 | $18.90 | $19.31 | $19.31 | 4,134,210 |
| 2016-02-16 | $18.75 | $19.95 | $18.53 | $19.54 | $19.54 | 6,249,860 |
| 2016-02-15 | $17.88 | $19.27 | $16.35 | $19.23 | $19.23 | 5,690,860 |
| 2016-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2016-02-05 | $18.28 | $18.65 | $17.90 | $18.00 | $18.00 | 2,572,080 |
| 2016-02-04 | $17.89 | $18.65 | $17.80 | $18.10 | $18.10 | 3,482,980 |
| 2016-02-03 | $17.39 | $17.95 | $17.01 | $17.89 | $17.89 | 3,000,380 |
| 2016-02-02 | $16.69 | $17.69 | $16.50 | $17.51 | $17.51 | 3,360,910 |
| 2016-02-01 | $16.50 | $16.97 | $16.02 | $16.43 | $16.43 | 2,495,440 |
| 2016-01-29 | $15.88 | $16.97 | $15.80 | $16.74 | $16.74 | 3,596,560 |
| 2016-01-28 | $15.98 | $16.66 | $15.32 | $15.87 | $15.87 | 4,049,310 |
| 2016-01-27 | $16.40 | $16.50 | $14.90 | $16.12 | $16.12 | 5,751,030 |
| 2016-01-26 | $18.09 | $18.15 | $16.46 | $16.46 | $16.46 | 4,531,710 |
| 2016-01-25 | $18.55 | $18.58 | $18.05 | $18.29 | $18.29 | 3,512,490 |
| 2016-01-22 | $17.88 | $18.30 | $17.30 | $18.21 | $18.21 | 3,919,820 |
| 2016-01-21 | $17.71 | $19.48 | $17.40 | $17.63 | $17.63 | 6,384,450 |
| 2016-01-20 | $18.55 | $18.85 | $17.81 | $18.00 | $18.00 | 6,794,970 |
| 2016-01-19 | $17.00 | $18.70 | $16.81 | $18.70 | $18.70 | 8,392,800 |
| 2016-01-18 | $16.00 | $17.44 | $15.70 | $17.00 | $17.00 | 3,727,450 |
| 2016-01-15 | $17.27 | $17.86 | $16.01 | $16.71 | $16.71 | 3,756,580 |
| 2016-01-14 | $16.00 | $17.48 | $15.96 | $17.26 | $17.26 | 4,622,090 |
| 2016-01-13 | $17.30 | $18.05 | $16.50 | $16.71 | $16.71 | 5,315,100 |
| 2016-01-12 | $17.60 | $18.23 | $16.79 | $17.13 | $17.13 | 4,627,620 |
| 2016-01-11 | $19.93 | $19.96 | $18.27 | $18.27 | $18.27 | 5,475,550 |
| 2016-01-08 | $21.05 | $21.90 | $18.80 | $20.30 | $20.30 | 8,156,210 |
| 2016-01-07 | $22.70 | $22.70 | $20.87 | $20.87 | $20.87 | 1,314,800 |
| 2016-01-06 | $22.80 | $23.39 | $22.42 | $23.19 | $23.19 | 4,931,210 |
| 2016-01-05 | $22.35 | $24.60 | $22.21 | $22.21 | $22.21 | 7,851,980 |
| 2016-01-04 | $27.44 | $27.50 | $24.68 | $24.68 | $24.68 | 5,390,760 |
| 2016-01-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2015-12-31 | $27.63 | $28.30 | $27.08 | $27.42 | $27.42 | 3,480,930 |
| 2015-12-30 | $27.65 | $28.49 | $27.05 | $28.02 | $28.02 | 6,638,910 |
| 2015-12-29 | $25.63 | $28.00 | $25.55 | $27.82 | $27.82 | 7,467,610 |
| 2015-12-28 | $25.59 | $27.10 | $25.51 | $25.88 | $25.88 | 5,616,610 |
| 2015-12-25 | $25.21 | $25.85 | $25.00 | $25.79 | $25.79 | 3,648,880 |
| 2015-12-24 | $25.10 | $25.45 | $24.70 | $25.07 | $25.07 | 3,180,860 |
| 2015-12-23 | $25.80 | $25.94 | $25.10 | $25.25 | $25.25 | 4,389,740 |
| 2015-12-22 | $25.66 | $25.88 | $24.96 | $25.72 | $25.72 | 4,857,870 |
| 2015-12-21 | $25.25 | $25.97 | $25.06 | $25.30 | $25.30 | 4,027,150 |
| 2015-12-18 | $24.50 | $25.57 | $24.42 | $25.29 | $25.29 | 5,276,470 |
| 2015-12-17 | $24.49 | $24.89 | $24.30 | $24.68 | $24.68 | 4,584,600 |
| 2015-12-16 | $24.45 | $24.77 | $24.17 | $24.39 | $24.39 | 4,078,290 |
| 2015-12-15 | $24.89 | $24.92 | $24.00 | $24.58 | $24.58 | 5,194,260 |
| 2015-12-14 | $23.29 | $24.89 | $23.02 | $24.56 | $24.56 | 6,069,080 |
| 2015-12-11 | $23.19 | $23.80 | $23.00 | $23.62 | $23.62 | 4,972,580 |
| 2015-12-10 | $22.60 | $23.18 | $22.50 | $22.92 | $22.92 | 3,628,310 |
| 2015-12-09 | $22.75 | $23.30 | $22.12 | $22.50 | $22.50 | 4,570,540 |
| 2015-12-08 | $23.89 | $24.07 | $23.04 | $23.09 | $23.09 | 4,095,700 |
| 2015-12-07 | $22.99 | $24.21 | $22.90 | $24.07 | $24.07 | 5,356,600 |
| 2015-12-04 | $22.20 | $23.26 | $22.15 | $22.92 | $22.92 | 5,860,040 |
| 2015-12-03 | $21.65 | $22.50 | $21.51 | $22.45 | $22.45 | 4,342,470 |
| 2015-12-02 | $22.00 | $22.44 | $20.80 | $21.60 | $21.60 | 4,431,790 |
| 2015-12-01 | $22.30 | $22.58 | $21.70 | $21.94 | $21.94 | 4,991,750 |
| 2015-11-30 | $22.10 | $22.94 | $20.17 | $22.55 | $22.55 | 9,883,320 |
| 2015-11-27 | $25.21 | $25.21 | $21.81 | $22.27 | $22.27 | 11,947,130 |
| 2015-11-26 | $25.22 | $25.22 | $24.15 | $24.22 | $24.22 | 4,809,370 |
| 2015-11-25 | $24.30 | $25.22 | $24.09 | $25.16 | $25.16 | 6,730,520 |
| 2015-11-24 | $24.85 | $25.30 | $23.75 | $24.46 | $24.46 | 7,924,330 |
| 2015-11-23 | $25.91 | $26.75 | $24.61 | $25.13 | $25.13 | 9,277,790 |
| 2015-11-20 | $24.20 | $26.03 | $24.10 | $25.90 | $25.90 | 12,501,270 |
| 2015-11-19 | $23.60 | $24.64 | $22.83 | $24.55 | $24.55 | 11,588,680 |
| 2015-11-18 | $23.18 | $24.59 | $22.95 | $23.44 | $23.44 | 17,809,970 |
| 2015-11-17 | $21.76 | $22.60 | $21.75 | $22.35 | $22.35 | 7,008,090 |
| 2015-11-16 | $20.90 | $21.98 | $20.90 | $21.74 | $21.74 | 4,431,590 |
| 2015-11-13 | $20.85 | $21.80 | $20.53 | $21.38 | $21.38 | 5,855,510 |
| 2015-11-12 | $20.90 | $21.59 | $20.58 | $21.00 | $21.00 | 5,331,570 |
| 2015-11-11 | $19.87 | $21.40 | $19.73 | $21.25 | $21.25 | 7,851,280 |
| 2015-11-10 | $19.57 | $20.20 | $19.20 | $19.97 | $19.97 | 5,604,260 |
| 2015-11-09 | $20.15 | $20.40 | $19.35 | $19.78 | $19.78 | 5,492,450 |
| 2015-11-06 | $19.55 | $20.10 | $19.15 | $20.08 | $20.08 | 5,287,430 |
| 2015-11-05 | $18.95 | $19.59 | $18.86 | $19.37 | $19.37 | 6,496,350 |
| 2015-11-04 | $18.04 | $18.97 | $18.00 | $18.95 | $18.95 | 4,526,270 |
| 2015-11-03 | $18.25 | $18.44 | $17.80 | $18.04 | $18.04 | 2,411,330 |
| 2015-11-02 | $17.59 | $18.98 | $17.58 | $18.17 | $18.17 | 4,528,980 |
| 2015-10-30 | $18.42 | $18.95 | $17.93 | $18.71 | $18.71 | 5,019,040 |
| 2015-10-29 | $18.06 | $19.25 | $17.90 | $18.68 | $18.68 | 6,874,620 |
| 2015-10-28 | $18.75 | $18.90 | $17.95 | $18.07 | $18.07 | 5,697,700 |
| 2015-10-27 | $17.84 | $19.25 | $17.63 | $19.03 | $19.03 | 9,877,560 |
| 2015-10-26 | $18.16 | $18.48 | $17.48 | $17.92 | $17.92 | 5,680,840 |
| 2015-10-23 | $18.10 | $18.30 | $17.20 | $18.08 | $18.08 | 6,054,910 |
| 2015-10-22 | $16.70 | $18.00 | $16.70 | $17.74 | $17.74 | 4,555,890 |
| 2015-10-21 | $18.80 | $18.85 | $16.86 | $17.00 | $17.00 | 7,030,690 |
| 2015-10-20 | $17.70 | $19.18 | $17.50 | $18.73 | $18.73 | 6,287,370 |
| 2015-10-19 | $17.16 | $18.00 | $17.01 | $17.85 | $17.85 | 6,888,270 |
| 2015-10-16 | $16.79 | $17.85 | $16.70 | $17.30 | $17.30 | 7,339,690 |
| 2015-10-15 | $16.25 | $16.82 | $16.24 | $16.71 | $16.71 | 6,262,290 |
| 2015-10-14 | $16.12 | $17.00 | $16.12 | $16.30 | $16.30 | 6,643,170 |
| 2015-10-13 | $16.17 | $16.61 | $16.15 | $16.25 | $16.25 | 4,149,200 |
| 2015-10-12 | $15.42 | $16.68 | $15.42 | $16.42 | $16.42 | 6,489,270 |
| 2015-10-09 | $15.21 | $15.94 | $15.01 | $15.54 | $15.54 | 4,519,010 |
| 2015-10-08 | $14.44 | $15.39 | $14.29 | $15.39 | $15.39 | 5,304,890 |
| 2015-10-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2015-10-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2015-10-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2015-10-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2015-10-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2015-09-30 | $13.60 | $14.47 | $13.53 | $13.99 | $13.99 | 2,791,880 |
| 2015-09-29 | $13.30 | $14.59 | $13.25 | $13.70 | $13.70 | 3,780,690 |
| 2015-09-28 | $13.72 | $13.79 | $13.20 | $13.62 | $13.62 | 3,009,380 |
| 2015-09-25 | $14.30 | $14.41 | $13.25 | $13.52 | $13.52 | 5,340,920 |
| 2015-09-24 | $14.13 | $14.55 | $14.08 | $14.32 | $14.32 | 4,436,130 |
| 2015-09-23 | $14.15 | $14.87 | $13.88 | $14.25 | $14.25 | 4,961,740 |
| 2015-09-22 | $14.63 | $14.88 | $14.24 | $14.53 | $14.53 | 5,380,100 |
| 2015-09-21 | $14.56 | $15.09 | $14.00 | $14.88 | $14.88 | 7,852,220 |
| 2015-09-18 | $12.95 | $14.37 | $12.95 | $14.37 | $14.37 | 6,778,870 |
| 2015-09-17 | $14.00 | $14.68 | $13.05 | $13.06 | $13.06 | 11,656,730 |
| 2015-09-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-09-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-09-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-09-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-09-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-09-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-09-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-09-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-09-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2015-09-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |