Amec Foster Wheeler plc (AMFW) Exchange: NYSE
Data as of Aug. 22, 2025
$7.01 ($0.00) 0.00%
Amec Foster Wheeler plc - Daily Information
Click for more stock information on Amec Foster Wheeler plc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.01 |
| Previous Close | $7.01 |
| High | $7.01 |
| Low | $7.01 |
| Adjusted Open | $7.01 |
| Previous Adjusted Close | $7.01 |
| Adjusted High | $7.01 |
| Adjusted Low | $7.01 |
Invest in Amec Foster Wheeler plc (AMFW)
Historical Stock Data for Amec Foster Wheeler plc (AMFW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-09 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-10-06 | $7.05 | $7.07 | $6.95 | $7.01 | $7.01 | 47,947 |
| 2017-10-05 | $7.04 | $7.14 | $7.04 | $7.05 | $7.05 | 55,335 |
| 2017-10-04 | $6.72 | $6.92 | $6.68 | $6.87 | $6.87 | 415,055 |
| 2017-10-03 | $6.64 | $6.82 | $6.58 | $6.67 | $6.67 | 1,651,903 |
| 2017-10-02 | $6.66 | $6.68 | $6.63 | $6.66 | $6.66 | 12,407 |
| 2017-09-29 | $6.69 | $6.79 | $6.69 | $6.76 | $6.76 | 22,006 |
| 2017-09-28 | $6.91 | $6.92 | $6.80 | $6.86 | $6.86 | 27,583 |
| 2017-09-27 | $6.78 | $6.81 | $6.71 | $6.74 | $6.74 | 27,688 |
| 2017-09-26 | $6.83 | $6.86 | $6.77 | $6.78 | $6.78 | 12,535 |
| 2017-09-25 | $6.79 | $6.88 | $6.79 | $6.84 | $6.84 | 38,166 |
| 2017-09-22 | $6.65 | $6.74 | $6.63 | $6.69 | $6.69 | 26,637 |
| 2017-09-21 | $6.50 | $6.55 | $6.48 | $6.50 | $6.50 | 15,348 |
| 2017-09-20 | $6.35 | $6.42 | $6.34 | $6.36 | $6.36 | 16,725 |
| 2017-09-19 | $6.35 | $6.38 | $6.31 | $6.36 | $6.36 | 19,440 |
| 2017-09-18 | $6.27 | $6.35 | $6.27 | $6.33 | $6.33 | 36,917 |
| 2017-09-15 | $6.16 | $6.24 | $6.14 | $6.22 | $6.22 | 35,819 |
| 2017-09-14 | $6.10 | $6.15 | $6.09 | $6.14 | $6.14 | 27,991 |
| 2017-09-13 | $6.05 | $6.06 | $5.94 | $5.96 | $5.96 | 50,552 |
| 2017-09-12 | $6.10 | $6.14 | $6.10 | $6.12 | $6.12 | 6,060 |
| 2017-09-11 | $6.08 | $6.14 | $6.06 | $6.11 | $6.11 | 29,538 |
| 2017-09-08 | $6.10 | $6.10 | $6.01 | $6.02 | $6.02 | 12,619 |
| 2017-09-07 | $6.07 | $6.13 | $6.05 | $6.11 | $6.11 | 30,779 |
| 2017-09-06 | $5.97 | $6.08 | $5.97 | $6.03 | $6.03 | 31,328 |
| 2017-09-05 | $5.88 | $5.94 | $5.84 | $5.86 | $5.86 | 34,028 |
| 2017-09-01 | $5.49 | $5.52 | $5.48 | $5.50 | $5.50 | 4,607 |
| 2017-08-31 | $5.35 | $5.42 | $5.35 | $5.40 | $5.40 | 18,394 |
| 2017-08-30 | $5.32 | $5.36 | $5.29 | $5.31 | $5.31 | 11,405 |
| 2017-08-29 | $5.35 | $5.36 | $5.27 | $5.31 | $5.31 | 16,991 |
| 2017-08-28 | $5.34 | $5.34 | $5.22 | $5.31 | $5.31 | 13,237 |
| 2017-08-25 | $5.30 | $5.36 | $5.30 | $5.34 | $5.34 | 47,698 |
| 2017-08-24 | $5.31 | $5.31 | $5.22 | $5.24 | $5.24 | 26,210 |
| 2017-08-23 | $5.27 | $5.37 | $5.27 | $5.33 | $5.33 | 8,790 |
| 2017-08-22 | $5.33 | $5.36 | $5.28 | $5.30 | $5.30 | 27,933 |
| 2017-08-21 | $5.36 | $5.38 | $5.30 | $5.34 | $5.34 | 15,871 |
| 2017-08-18 | $5.34 | $5.37 | $5.31 | $5.32 | $5.32 | 23,233 |
| 2017-08-17 | $5.36 | $5.38 | $5.28 | $5.31 | $5.31 | 34,766 |
| 2017-08-16 | $5.45 | $5.45 | $5.36 | $5.37 | $5.37 | 16,395 |
| 2017-08-15 | $5.50 | $5.51 | $5.45 | $5.48 | $5.48 | 16,455 |
| 2017-08-14 | $5.67 | $5.68 | $5.56 | $5.62 | $5.62 | 31,089 |
| 2017-08-11 | $5.75 | $5.76 | $5.60 | $5.66 | $5.66 | 169,929 |
| 2017-08-10 | $5.85 | $5.93 | $5.78 | $5.79 | $5.79 | 57,197 |
| 2017-08-09 | $5.65 | $5.68 | $5.62 | $5.68 | $5.68 | 16,126 |
| 2017-08-08 | $5.64 | $5.65 | $5.59 | $5.60 | $5.60 | 28,523 |
| 2017-08-07 | $5.74 | $5.76 | $5.70 | $5.71 | $5.71 | 11,749 |
| 2017-08-04 | $5.72 | $5.76 | $5.71 | $5.74 | $5.74 | 15,093 |
| 2017-08-03 | $5.81 | $5.81 | $5.71 | $5.72 | $5.72 | 12,268 |
| 2017-08-02 | $5.90 | $5.90 | $5.85 | $5.89 | $5.89 | 14,168 |
| 2017-08-01 | $5.96 | $5.96 | $5.90 | $5.94 | $5.94 | 23,163 |
| 2017-07-31 | $5.79 | $5.87 | $5.78 | $5.86 | $5.86 | 30,174 |
| 2017-07-28 | $5.78 | $5.84 | $5.78 | $5.82 | $5.82 | 13,336 |
| 2017-07-27 | $5.87 | $5.87 | $5.75 | $5.78 | $5.78 | 13,142 |
| 2017-07-26 | $5.75 | $5.79 | $5.73 | $5.75 | $5.75 | 28,200 |
| 2017-07-25 | $5.71 | $5.73 | $5.66 | $5.67 | $5.67 | 19,096 |
| 2017-07-24 | $5.69 | $5.69 | $5.59 | $5.62 | $5.62 | 17,808 |
| 2017-07-21 | $5.67 | $5.71 | $5.62 | $5.65 | $5.65 | 29,810 |
| 2017-07-20 | $5.79 | $5.81 | $5.73 | $5.74 | $5.74 | 19,719 |
| 2017-07-19 | $5.72 | $5.78 | $5.72 | $5.76 | $5.76 | 24,303 |
| 2017-07-18 | $5.78 | $5.78 | $5.66 | $5.68 | $5.68 | 20,757 |
| 2017-07-17 | $5.85 | $5.90 | $5.81 | $5.81 | $5.81 | 19,828 |
| 2017-07-14 | $5.79 | $5.81 | $5.68 | $5.72 | $5.72 | 37,767 |
| 2017-07-13 | $5.65 | $5.71 | $5.61 | $5.71 | $5.71 | 17,800 |
| 2017-07-12 | $5.45 | $5.58 | $5.42 | $5.51 | $5.51 | 102,768 |
| 2017-07-11 | $5.82 | $5.87 | $5.34 | $5.64 | $5.64 | 234,222 |
| 2017-07-10 | $5.80 | $5.92 | $5.80 | $5.91 | $5.91 | 56,203 |
| 2017-07-07 | $5.82 | $5.86 | $5.75 | $5.85 | $5.85 | 55,569 |
| 2017-07-06 | $5.90 | $5.91 | $5.81 | $5.81 | $5.81 | 34,407 |
| 2017-07-05 | $6.04 | $6.04 | $5.95 | $5.99 | $5.99 | 68,532 |
| 2017-07-03 | $5.94 | $6.02 | $5.92 | $6.01 | $6.01 | 33,887 |
| 2017-06-30 | $6.02 | $6.06 | $6.00 | $6.02 | $6.02 | 16,580 |
| 2017-06-29 | $6.02 | $6.06 | $6.00 | $6.02 | $6.02 | 14,605 |
| 2017-06-28 | $6.15 | $6.23 | $6.15 | $6.17 | $6.17 | 16,237 |
| 2017-06-27 | $6.11 | $6.18 | $6.10 | $6.14 | $6.14 | 29,263 |
| 2017-06-26 | $6.02 | $6.03 | $5.96 | $5.99 | $5.99 | 18,813 |
| 2017-06-23 | $5.98 | $6.03 | $5.96 | $6.02 | $6.02 | 11,245 |
| 2017-06-22 | $5.91 | $6.00 | $5.90 | $5.95 | $5.95 | 15,415 |
| 2017-06-21 | $6.03 | $6.03 | $5.95 | $5.97 | $5.97 | 21,815 |
| 2017-06-20 | $5.97 | $5.99 | $5.90 | $5.93 | $5.93 | 64,467 |
| 2017-06-19 | $6.10 | $6.14 | $6.09 | $6.11 | $6.11 | 14,146 |
| 2017-06-16 | $6.12 | $6.15 | $6.09 | $6.14 | $6.14 | 13,285 |
| 2017-06-15 | $6.03 | $6.13 | $6.03 | $6.09 | $6.09 | 41,047 |
| 2017-06-14 | $6.38 | $6.38 | $6.28 | $6.30 | $6.30 | 29,972 |
| 2017-06-13 | $6.36 | $6.41 | $6.35 | $6.35 | $6.35 | 20,703 |
| 2017-06-12 | $6.35 | $6.35 | $6.27 | $6.29 | $6.29 | 19,129 |
| 2017-06-09 | $6.26 | $6.33 | $6.24 | $6.29 | $6.29 | 65,244 |
| 2017-06-08 | $6.33 | $6.35 | $6.27 | $6.28 | $6.28 | 39,808 |
| 2017-06-07 | $6.40 | $6.43 | $6.30 | $6.33 | $6.33 | 21,457 |
| 2017-06-06 | $6.51 | $6.57 | $6.46 | $6.57 | $6.57 | 18,890 |
| 2017-06-05 | $6.53 | $6.61 | $6.53 | $6.61 | $6.61 | 40,478 |
| 2017-06-02 | $6.47 | $6.51 | $6.45 | $6.50 | $6.50 | 8,469 |
| 2017-06-01 | $6.53 | $6.57 | $6.51 | $6.54 | $6.54 | 24,063 |
| 2017-05-31 | $6.52 | $6.59 | $6.49 | $6.53 | $6.53 | 27,445 |
| 2017-05-30 | $6.66 | $6.74 | $6.66 | $6.68 | $6.68 | 29,726 |
| 2017-05-26 | $6.47 | $6.60 | $6.47 | $6.56 | $6.56 | 51,082 |
| 2017-05-25 | $6.45 | $6.52 | $6.35 | $6.36 | $6.36 | 34,687 |
| 2017-05-24 | $6.77 | $6.89 | $6.77 | $6.82 | $6.82 | 91,882 |
| 2017-05-23 | $7.08 | $7.08 | $6.95 | $6.96 | $6.96 | 20,289 |
| 2017-05-22 | $7.18 | $7.21 | $7.14 | $7.16 | $7.16 | 15,825 |
| 2017-05-19 | $7.18 | $7.23 | $7.15 | $7.22 | $7.22 | 28,540 |
| 2017-05-18 | $7.02 | $7.16 | $7.00 | $7.10 | $7.10 | 40,911 |
| 2017-05-17 | $7.15 | $7.21 | $7.08 | $7.10 | $7.10 | 45,382 |
| 2017-05-16 | $7.06 | $7.09 | $7.02 | $7.07 | $7.07 | 53,722 |
| 2017-05-15 | $7.11 | $7.13 | $7.00 | $7.03 | $7.03 | 39,048 |
| 2017-05-12 | $6.96 | $6.96 | $6.83 | $6.84 | $6.84 | 30,447 |
| 2017-05-11 | $7.15 | $7.15 | $7.07 | $7.08 | $7.08 | 116,638 |
| 2017-05-10 | $7.06 | $7.13 | $7.05 | $7.09 | $7.09 | 13,010 |
| 2017-05-09 | $7.04 | $7.06 | $6.99 | $7.06 | $7.06 | 30,688 |
| 2017-05-08 | $6.97 | $7.02 | $6.95 | $6.98 | $6.98 | 26,171 |
| 2017-05-05 | $6.77 | $6.92 | $6.77 | $6.91 | $6.91 | 27,377 |
| 2017-05-04 | $6.85 | $6.85 | $6.76 | $6.81 | $6.81 | 18,886 |
| 2017-05-03 | $6.90 | $6.95 | $6.89 | $6.94 | $6.94 | 25,515 |
| 2017-05-02 | $6.94 | $7.00 | $6.85 | $6.88 | $6.88 | 33,894 |
| 2017-05-01 | $6.94 | $6.96 | $6.89 | $6.90 | $6.90 | 18,945 |
| 2017-04-28 | $6.97 | $7.01 | $6.93 | $6.93 | $6.93 | 20,133 |
| 2017-04-27 | $7.11 | $7.11 | $6.98 | $7.08 | $7.08 | 44,675 |
| 2017-04-26 | $7.21 | $7.36 | $7.21 | $7.32 | $7.32 | 37,134 |
| 2017-04-25 | $7.18 | $7.19 | $7.14 | $7.19 | $7.19 | 34,133 |
| 2017-04-24 | $7.18 | $7.20 | $7.14 | $7.16 | $7.16 | 35,102 |
| 2017-04-21 | $7.11 | $7.15 | $7.10 | $7.13 | $7.13 | 29,976 |
| 2017-04-20 | $7.15 | $7.24 | $7.13 | $7.13 | $7.13 | 35,724 |
| 2017-04-19 | $7.29 | $7.30 | $7.16 | $7.18 | $7.18 | 13,347 |
| 2017-04-18 | $7.23 | $7.30 | $7.21 | $7.24 | $7.24 | 57,046 |
| 2017-04-17 | $7.13 | $7.21 | $7.07 | $7.20 | $7.20 | 39,173 |
| 2017-04-13 | $7.20 | $7.25 | $7.12 | $7.13 | $7.13 | 35,099 |
| 2017-04-12 | $7.27 | $7.30 | $7.18 | $7.24 | $7.24 | 57,440 |
| 2017-04-11 | $7.09 | $7.11 | $7.01 | $7.06 | $7.06 | 222,397 |
| 2017-04-10 | $6.99 | $7.07 | $6.98 | $7.06 | $7.06 | 33,727 |
| 2017-04-07 | $6.95 | $7.03 | $6.93 | $6.95 | $6.95 | 83,968 |
| 2017-04-06 | $6.85 | $6.95 | $6.84 | $6.87 | $6.87 | 148,094 |
| 2017-04-05 | $6.80 | $6.85 | $6.64 | $6.66 | $6.66 | 135,849 |
| 2017-04-04 | $6.60 | $6.60 | $6.51 | $6.58 | $6.58 | 26,599 |
| 2017-04-03 | $6.64 | $6.66 | $6.59 | $6.61 | $6.61 | 36,936 |
| 2017-03-31 | $6.56 | $6.64 | $6.56 | $6.59 | $6.59 | 101,003 |
| 2017-03-30 | $6.66 | $6.71 | $6.59 | $6.60 | $6.60 | 119,314 |
| 2017-03-29 | $6.57 | $6.60 | $6.54 | $6.56 | $6.56 | 78,106 |
| 2017-03-28 | $6.60 | $6.71 | $6.50 | $6.50 | $6.50 | 81,362 |
| 2017-03-27 | $6.54 | $6.57 | $6.50 | $6.53 | $6.53 | 68,573 |
| 2017-03-24 | $6.50 | $6.54 | $6.48 | $6.50 | $6.50 | 98,165 |
| 2017-03-23 | $6.41 | $6.57 | $6.41 | $6.52 | $6.52 | 102,044 |
| 2017-03-22 | $6.20 | $6.32 | $6.20 | $6.31 | $6.31 | 52,917 |
| 2017-03-21 | $6.29 | $6.34 | $6.24 | $6.24 | $6.24 | 94,078 |
| 2017-03-20 | $6.13 | $6.23 | $6.11 | $6.19 | $6.19 | 49,080 |
| 2017-03-17 | $6.18 | $6.19 | $6.08 | $6.10 | $6.10 | 150,661 |
| 2017-03-16 | $6.34 | $6.34 | $6.22 | $6.28 | $6.28 | 78,689 |
| 2017-03-15 | $6.18 | $6.28 | $6.14 | $6.26 | $6.26 | 153,301 |
| 2017-03-14 | $6.32 | $6.38 | $6.12 | $6.16 | $6.16 | 225,018 |
| 2017-03-13 | $6.75 | $6.78 | $6.55 | $6.65 | $6.65 | 448,491 |
| 2017-03-10 | $5.91 | $5.93 | $5.86 | $5.90 | $5.90 | 138,706 |
| 2017-03-09 | $5.67 | $5.73 | $5.60 | $5.70 | $5.70 | 218,502 |
| 2017-03-08 | $5.72 | $5.78 | $5.64 | $5.65 | $5.65 | 103,585 |
| 2017-03-07 | $5.70 | $5.70 | $5.62 | $5.67 | $5.67 | 61,898 |
| 2017-03-06 | $5.59 | $5.63 | $5.57 | $5.61 | $5.61 | 80,342 |
| 2017-03-03 | $5.48 | $5.62 | $5.48 | $5.61 | $5.61 | 66,297 |
| 2017-03-02 | $5.47 | $5.52 | $5.45 | $5.49 | $5.49 | 617,025 |
| 2017-03-01 | $5.35 | $5.38 | $5.31 | $5.34 | $5.34 | 1,792,762 |
| 2017-02-28 | $5.45 | $5.49 | $5.34 | $5.36 | $5.36 | 772,446 |
| 2017-02-27 | $5.38 | $5.49 | $5.38 | $5.45 | $5.45 | 320,011 |
| 2017-02-24 | $5.37 | $5.43 | $5.35 | $5.39 | $5.39 | 119,208 |
| 2017-02-23 | $5.53 | $5.56 | $5.50 | $5.54 | $5.54 | 92,091 |
| 2017-02-22 | $5.60 | $5.60 | $5.55 | $5.57 | $5.57 | 79,226 |
| 2017-02-21 | $5.53 | $5.63 | $5.53 | $5.62 | $5.62 | 116,936 |
| 2017-02-17 | $5.65 | $5.70 | $5.65 | $5.67 | $5.67 | 68,252 |
| 2017-02-16 | $5.87 | $5.90 | $5.78 | $5.79 | $5.79 | 36,432 |
| 2017-02-15 | $5.88 | $5.92 | $5.86 | $5.89 | $5.89 | 71,988 |
| 2017-02-14 | $5.82 | $5.90 | $5.82 | $5.89 | $5.89 | 77,498 |
| 2017-02-13 | $5.73 | $5.85 | $5.73 | $5.82 | $5.82 | 59,360 |
| 2017-02-10 | $5.75 | $5.78 | $5.70 | $5.71 | $5.71 | 92,966 |
| 2017-02-09 | $5.55 | $5.58 | $5.53 | $5.56 | $5.56 | 74,718 |
| 2017-02-08 | $5.51 | $5.55 | $5.48 | $5.54 | $5.54 | 57,515 |
| 2017-02-07 | $5.46 | $5.59 | $5.46 | $5.57 | $5.57 | 58,039 |
| 2017-02-06 | $5.49 | $5.50 | $5.43 | $5.44 | $5.44 | 94,887 |
| 2017-02-03 | $5.52 | $5.61 | $5.51 | $5.59 | $5.59 | 86,992 |
| 2017-02-02 | $5.56 | $5.56 | $5.50 | $5.54 | $5.54 | 93,451 |
| 2017-02-01 | $5.64 | $5.66 | $5.58 | $5.64 | $5.64 | 61,615 |
| 2017-01-31 | $5.58 | $5.59 | $5.52 | $5.58 | $5.58 | 34,538 |
| 2017-01-30 | $5.61 | $5.63 | $5.53 | $5.58 | $5.58 | 107,193 |
| 2017-01-27 | $5.77 | $5.81 | $5.75 | $5.79 | $5.79 | 48,646 |
| 2017-01-26 | $5.81 | $5.87 | $5.74 | $5.78 | $5.78 | 73,960 |
| 2017-01-25 | $5.70 | $5.73 | $5.67 | $5.70 | $5.70 | 90,463 |
| 2017-01-24 | $5.68 | $5.78 | $5.67 | $5.75 | $5.75 | 46,119 |
| 2017-01-23 | $5.74 | $5.74 | $5.66 | $5.73 | $5.73 | 45,960 |
| 2017-01-20 | $5.88 | $5.91 | $5.79 | $5.82 | $5.82 | 81,657 |
| 2017-01-19 | $5.52 | $5.61 | $5.51 | $5.59 | $5.59 | 156,737 |
| 2017-01-18 | $5.65 | $5.67 | $5.59 | $5.60 | $5.60 | 71,145 |
| 2017-01-17 | $5.74 | $5.80 | $5.69 | $5.80 | $5.80 | 78,942 |
| 2017-01-13 | $5.82 | $5.86 | $5.80 | $5.81 | $5.81 | 87,088 |
| 2017-01-12 | $5.99 | $6.02 | $5.89 | $5.96 | $5.96 | 176,707 |
| 2017-01-11 | $5.96 | $6.10 | $5.91 | $6.07 | $6.07 | 74,503 |
| 2017-01-10 | $6.00 | $6.07 | $5.98 | $6.03 | $6.03 | 77,882 |
| 2017-01-09 | $5.89 | $5.93 | $5.84 | $5.90 | $5.90 | 91,865 |
| 2017-01-06 | $5.99 | $6.03 | $5.97 | $5.99 | $5.99 | 137,252 |
| 2017-01-05 | $5.83 | $6.00 | $5.83 | $5.95 | $5.95 | 91,512 |
| 2017-01-04 | $5.74 | $5.78 | $5.67 | $5.76 | $5.76 | 107,449 |
| 2017-01-03 | $5.75 | $5.78 | $5.73 | $5.75 | $5.75 | 94,141 |
| 2016-12-30 | $5.75 | $5.75 | $5.67 | $5.71 | $5.71 | 63,766 |
| 2016-12-29 | $5.67 | $5.68 | $5.61 | $5.63 | $5.63 | 64,935 |
| 2016-12-28 | $5.69 | $5.69 | $5.62 | $5.64 | $5.64 | 47,973 |
| 2016-12-27 | $5.60 | $5.69 | $5.60 | $5.68 | $5.68 | 47,053 |
| 2016-12-23 | $5.62 | $5.64 | $5.58 | $5.63 | $5.63 | 61,978 |
| 2016-12-22 | $5.67 | $5.69 | $5.64 | $5.65 | $5.65 | 43,015 |
| 2016-12-21 | $5.77 | $5.77 | $5.71 | $5.73 | $5.73 | 45,982 |
| 2016-12-20 | $5.68 | $5.81 | $5.67 | $5.77 | $5.77 | 466,147 |
| 2016-12-19 | $5.69 | $5.71 | $5.64 | $5.67 | $5.67 | 55,272 |
| 2016-12-16 | $5.69 | $5.80 | $5.67 | $5.77 | $5.77 | 87,248 |
| 2016-12-15 | $5.60 | $5.65 | $5.59 | $5.65 | $5.65 | 68,416 |
| 2016-12-14 | $5.77 | $5.81 | $5.63 | $5.63 | $5.63 | 76,392 |
| 2016-12-13 | $5.75 | $5.79 | $5.68 | $5.73 | $5.73 | 84,697 |
| 2016-12-12 | $5.81 | $5.87 | $5.74 | $5.75 | $5.75 | 84,582 |
| 2016-12-09 | $5.67 | $5.72 | $5.65 | $5.70 | $5.70 | 68,541 |
| 2016-12-08 | $5.63 | $5.67 | $5.60 | $5.67 | $5.67 | 50,422 |
| 2016-12-07 | $5.68 | $5.68 | $5.62 | $5.66 | $5.66 | 71,364 |
| 2016-12-06 | $5.76 | $5.76 | $5.68 | $5.70 | $5.70 | 71,923 |
| 2016-12-05 | $5.73 | $5.75 | $5.68 | $5.70 | $5.70 | 129,731 |
| 2016-12-02 | $5.51 | $5.60 | $5.48 | $5.54 | $5.54 | 113,129 |
| 2016-12-01 | $5.74 | $5.75 | $5.47 | $5.52 | $5.52 | 246,674 |
| 2016-11-30 | $5.35 | $5.50 | $5.34 | $5.46 | $5.46 | 297,025 |
| 2016-11-29 | $5.01 | $5.06 | $5.01 | $5.03 | $5.03 | 109,998 |
| 2016-11-28 | $5.00 | $5.06 | $4.96 | $4.97 | $4.97 | 178,948 |
| 2016-11-25 | $5.13 | $5.14 | $5.04 | $5.09 | $5.09 | 120,841 |
| 2016-11-23 | $5.20 | $5.26 | $5.18 | $5.21 | $5.21 | 386,331 |
| 2016-11-22 | $5.32 | $5.35 | $5.21 | $5.27 | $5.27 | 113,228 |
| 2016-11-21 | $5.23 | $5.33 | $5.23 | $5.31 | $5.23 | 57,740 |
| 2016-11-18 | $5.28 | $5.30 | $5.20 | $5.27 | $5.19 | 142,231 |
| 2016-11-17 | $5.41 | $5.45 | $5.33 | $5.36 | $5.28 | 138,401 |
| 2016-11-16 | $5.46 | $5.52 | $5.41 | $5.44 | $5.36 | 44,060 |
| 2016-11-15 | $5.54 | $5.60 | $5.53 | $5.60 | $5.52 | 101,534 |
| 2016-11-14 | $5.20 | $5.30 | $5.17 | $5.29 | $5.21 | 87,409 |
| 2016-11-11 | $5.39 | $5.41 | $5.29 | $5.37 | $5.29 | 117,738 |
| 2016-11-10 | $5.67 | $5.68 | $5.58 | $5.63 | $5.54 | 204,157 |
| 2016-11-09 | $5.16 | $5.38 | $5.15 | $5.36 | $5.28 | 158,330 |
| 2016-11-08 | $5.00 | $5.14 | $5.00 | $5.11 | $5.03 | 126,897 |
| 2016-11-07 | $5.16 | $5.18 | $5.11 | $5.17 | $5.09 | 176,709 |
| 2016-11-04 | $5.12 | $5.22 | $5.08 | $5.10 | $5.02 | 73,396 |
| 2016-11-03 | $5.25 | $5.27 | $5.17 | $5.18 | $5.10 | 68,346 |
| 2016-11-02 | $5.25 | $5.27 | $5.10 | $5.16 | $5.08 | 78,076 |
| 2016-11-01 | $5.40 | $5.44 | $5.29 | $5.35 | $5.27 | 134,449 |
| 2016-10-31 | $5.45 | $5.46 | $5.38 | $5.39 | $5.31 | 78,952 |
| 2016-10-28 | $5.45 | $5.51 | $5.40 | $5.45 | $5.37 | 171,843 |
| 2016-10-27 | $5.64 | $5.67 | $5.49 | $5.63 | $5.54 | 234,338 |
| 2016-10-26 | $7.06 | $7.14 | $6.99 | $7.10 | $6.99 | 52,682 |
| 2016-10-25 | $7.11 | $7.19 | $7.09 | $7.11 | $7.00 | 89,452 |
| 2016-10-24 | $7.27 | $7.30 | $7.17 | $7.21 | $7.10 | 28,185 |
| 2016-10-21 | $7.28 | $7.36 | $7.27 | $7.32 | $7.21 | 27,645 |
| 2016-10-20 | $7.27 | $7.41 | $7.27 | $7.41 | $7.30 | 1,724,357 |
| 2016-10-19 | $7.23 | $7.39 | $7.23 | $7.29 | $7.18 | 28,956 |
| 2016-10-18 | $7.38 | $7.38 | $7.26 | $7.29 | $7.18 | 38,803 |
| 2016-10-17 | $7.30 | $7.34 | $7.21 | $7.23 | $7.12 | 20,565 |
| 2016-10-14 | $7.51 | $7.53 | $7.45 | $7.49 | $7.38 | 25,332 |
| 2016-10-13 | $7.39 | $7.46 | $7.34 | $7.43 | $7.32 | 24,496 |
| 2016-10-12 | $7.47 | $7.47 | $7.32 | $7.42 | $7.31 | 37,475 |
| 2016-10-11 | $7.65 | $7.66 | $7.46 | $7.52 | $7.41 | 52,147 |
| 2016-10-10 | $7.57 | $7.70 | $7.56 | $7.69 | $7.57 | 35,313 |
| 2016-10-07 | $7.55 | $7.63 | $7.52 | $7.56 | $7.45 | 46,209 |
| 2016-10-06 | $7.44 | $7.55 | $7.42 | $7.52 | $7.41 | 81,460 |
| 2016-10-05 | $7.47 | $7.51 | $7.40 | $7.45 | $7.34 | 105,734 |
| 2016-10-04 | $7.48 | $7.55 | $7.39 | $7.52 | $7.41 | 832,164 |
| 2016-10-03 | $7.36 | $7.55 | $7.33 | $7.54 | $7.43 | 589,017 |
| 2016-09-30 | $7.49 | $7.49 | $7.34 | $7.43 | $7.32 | 332,330 |
| 2016-09-29 | $7.37 | $7.41 | $7.26 | $7.27 | $7.16 | 20,941 |
| 2016-09-28 | $7.10 | $7.27 | $6.96 | $7.20 | $7.09 | 48,377 |
| 2016-09-27 | $7.03 | $7.11 | $6.98 | $7.04 | $6.93 | 23,997 |
| 2016-09-26 | $7.20 | $7.23 | $7.13 | $7.15 | $7.04 | 101,809 |
| 2016-09-23 | $7.30 | $7.35 | $7.17 | $7.21 | $7.10 | 31,475 |
| 2016-09-22 | $7.44 | $7.46 | $7.36 | $7.36 | $7.25 | 43,354 |
| 2016-09-21 | $7.03 | $7.16 | $7.03 | $7.15 | $7.04 | 54,386 |
| 2016-09-20 | $6.87 | $6.95 | $6.85 | $6.90 | $6.80 | 41,992 |
| 2016-09-19 | $7.02 | $7.07 | $6.94 | $6.94 | $6.84 | 41,991 |
| 2016-09-16 | $7.00 | $7.05 | $6.91 | $6.92 | $6.82 | 32,673 |
| 2016-09-15 | $7.05 | $7.21 | $7.04 | $7.17 | $7.06 | 26,127 |
| 2016-09-14 | $7.00 | $7.17 | $6.99 | $7.09 | $6.98 | 42,681 |
| 2016-09-13 | $7.06 | $7.08 | $6.88 | $6.94 | $6.84 | 125,000 |
| 2016-09-12 | $7.17 | $7.37 | $7.14 | $7.37 | $7.26 | 59,136 |
| 2016-09-09 | $7.58 | $7.63 | $7.54 | $7.55 | $7.44 | 46,692 |
| 2016-09-08 | $7.64 | $7.82 | $7.64 | $7.78 | $7.66 | 39,972 |
| 2016-09-07 | $7.63 | $7.63 | $7.53 | $7.54 | $7.43 | 23,010 |
| 2016-09-06 | $7.72 | $7.72 | $7.55 | $7.64 | $7.52 | 59,161 |
| 2016-09-02 | $7.67 | $7.74 | $7.62 | $7.71 | $7.59 | 84,905 |
| 2016-09-01 | $7.32 | $7.32 | $7.10 | $7.24 | $7.13 | 70,668 |
| 2016-08-31 | $7.07 | $7.16 | $7.00 | $7.05 | $6.94 | 42,163 |
| 2016-08-30 | $7.34 | $7.34 | $7.19 | $7.22 | $7.11 | 16,141 |
| 2016-08-29 | $7.39 | $7.42 | $7.33 | $7.41 | $7.30 | 31,516 |
| 2016-08-26 | $7.49 | $7.59 | $7.38 | $7.41 | $7.30 | 92,534 |
| 2016-08-25 | $7.06 | $7.06 | $6.95 | $7.02 | $6.91 | 51,378 |
| 2016-08-24 | $7.19 | $7.24 | $7.08 | $7.12 | $7.01 | 31,596 |
| 2016-08-23 | $7.18 | $7.29 | $7.18 | $7.25 | $7.14 | 71,097 |
| 2016-08-22 | $7.03 | $7.07 | $7.00 | $7.06 | $6.95 | 27,391 |
| 2016-08-19 | $7.22 | $7.22 | $7.16 | $7.17 | $7.06 | 45,968 |
| 2016-08-18 | $6.96 | $7.09 | $6.94 | $7.08 | $6.97 | 83,053 |
| 2016-08-17 | $6.80 | $6.86 | $6.77 | $6.84 | $6.74 | 34,869 |
| 2016-08-16 | $6.97 | $6.97 | $6.83 | $6.89 | $6.79 | 71,144 |
| 2016-08-15 | $6.60 | $6.66 | $6.57 | $6.60 | $6.50 | 44,301 |
| 2016-08-12 | $6.76 | $6.78 | $6.64 | $6.65 | $6.55 | 47,114 |
| 2016-08-11 | $6.45 | $6.54 | $6.43 | $6.49 | $6.39 | 72,095 |
| 2016-08-10 | $6.52 | $6.60 | $6.42 | $6.43 | $6.33 | 31,729 |
| 2016-08-09 | $6.57 | $6.78 | $6.56 | $6.72 | $6.62 | 158,401 |
| 2016-08-08 | $6.00 | $6.09 | $5.98 | $6.06 | $5.97 | 49,996 |
| 2016-08-05 | $5.92 | $6.01 | $5.89 | $5.96 | $5.87 | 63,707 |
| 2016-08-04 | $5.85 | $5.88 | $5.71 | $5.73 | $5.64 | 38,742 |
| 2016-08-03 | $5.68 | $5.80 | $5.67 | $5.78 | $5.69 | 34,817 |
| 2016-08-02 | $5.67 | $5.67 | $5.54 | $5.63 | $5.54 | 59,184 |
| 2016-08-01 | $5.82 | $5.82 | $5.65 | $5.67 | $5.58 | 42,013 |
| 2016-07-29 | $5.78 | $5.89 | $5.76 | $5.88 | $5.79 | 69,015 |
| 2016-07-28 | $5.99 | $6.00 | $5.85 | $5.86 | $5.77 | 59,011 |
| 2016-07-27 | $6.28 | $6.28 | $6.10 | $6.15 | $6.06 | 81,466 |
| 2016-07-26 | $5.91 | $6.00 | $5.90 | $5.97 | $5.88 | 63,198 |
| 2016-07-25 | $6.00 | $6.00 | $5.86 | $5.88 | $5.79 | 43,456 |
| 2016-07-22 | $6.22 | $6.22 | $6.11 | $6.14 | $6.05 | 24,989 |
| 2016-07-21 | $6.32 | $6.44 | $6.28 | $6.31 | $6.21 | 52,769 |
| 2016-07-20 | $6.11 | $6.22 | $6.02 | $6.15 | $6.06 | 55,766 |
| 2016-07-19 | $6.18 | $6.21 | $6.10 | $6.14 | $6.05 | 53,167 |
| 2016-07-18 | $6.31 | $6.41 | $6.29 | $6.38 | $6.28 | 58,509 |
| 2016-07-15 | $6.32 | $6.34 | $6.26 | $6.26 | $6.17 | 22,932 |
| 2016-07-14 | $6.35 | $6.37 | $6.24 | $6.30 | $6.20 | 59,371 |
| 2016-07-13 | $6.39 | $6.40 | $6.12 | $6.12 | $6.03 | 93,625 |
| 2016-07-12 | $6.23 | $6.34 | $6.20 | $6.25 | $6.16 | 81,269 |
| 2016-07-11 | $5.94 | $5.99 | $5.90 | $5.90 | $5.81 | 66,913 |
| 2016-07-08 | $5.81 | $5.92 | $5.81 | $5.85 | $5.76 | 75,482 |
| 2016-07-07 | $5.81 | $5.82 | $5.59 | $5.64 | $5.55 | 83,049 |
| 2016-07-06 | $5.41 | $5.52 | $5.35 | $5.51 | $5.43 | 81,942 |
| 2016-07-05 | $5.87 | $5.90 | $5.56 | $5.66 | $5.57 | 209,736 |
| 2016-07-01 | $6.49 | $6.55 | $6.44 | $6.51 | $6.41 | 69,845 |
| 2016-06-30 | $6.43 | $6.54 | $6.36 | $6.53 | $6.43 | 100,346 |
| 2016-06-29 | $5.99 | $6.11 | $5.93 | $6.01 | $5.92 | 65,379 |
| 2016-06-28 | $5.77 | $5.82 | $5.58 | $5.70 | $5.61 | 111,648 |
| 2016-06-27 | $5.63 | $5.65 | $5.34 | $5.38 | $5.30 | 177,964 |
| 2016-06-24 | $6.09 | $6.39 | $6.00 | $6.02 | $5.93 | 165,513 |
| 2016-06-23 | $6.95 | $6.96 | $6.85 | $6.95 | $6.84 | 81,196 |
| 2016-06-22 | $6.68 | $6.71 | $6.54 | $6.54 | $6.44 | 79,037 |
| 2016-06-21 | $6.48 | $6.56 | $6.39 | $6.49 | $6.39 | 65,423 |
| 2016-06-20 | $6.48 | $6.50 | $6.38 | $6.39 | $6.29 | 103,889 |
| 2016-06-17 | $6.01 | $6.13 | $5.94 | $6.11 | $6.02 | 1,660,716 |
| 2016-06-16 | $5.74 | $5.78 | $5.59 | $5.77 | $5.68 | 144,774 |
| 2016-06-15 | $5.86 | $5.97 | $5.83 | $5.84 | $5.75 | 136,503 |
| 2016-06-14 | $5.97 | $6.04 | $5.73 | $5.79 | $5.70 | 79,130 |
| 2016-06-13 | $5.92 | $6.06 | $5.92 | $5.96 | $5.87 | 91,361 |
| 2016-06-10 | $6.27 | $6.34 | $6.13 | $6.17 | $6.08 | 47,425 |
| 2016-06-09 | $6.42 | $6.47 | $6.40 | $6.41 | $6.31 | 43,497 |
| 2016-06-08 | $6.76 | $6.79 | $6.62 | $6.64 | $6.54 | 56,576 |
| 2016-06-07 | $6.61 | $6.65 | $6.54 | $6.55 | $6.45 | 90,337 |
| 2016-06-06 | $6.29 | $6.45 | $6.27 | $6.42 | $6.32 | 78,793 |
| 2016-06-03 | $6.22 | $6.26 | $6.12 | $6.18 | $6.09 | 42,818 |
| 2016-06-02 | $6.15 | $6.24 | $6.12 | $6.22 | $6.13 | 40,741 |
| 2016-06-01 | $6.15 | $6.23 | $6.09 | $6.19 | $6.10 | 62,171 |
| 2016-05-31 | $6.41 | $6.50 | $6.25 | $6.29 | $6.19 | 109,730 |
| 2016-05-27 | $6.50 | $6.52 | $6.44 | $6.49 | $6.39 | 58,018 |
| 2016-05-26 | $6.70 | $6.75 | $6.54 | $6.54 | $6.44 | 461,880 |
| 2016-05-25 | $6.47 | $6.73 | $6.47 | $6.70 | $6.60 | 68,587 |
| 2016-05-24 | $6.54 | $6.64 | $6.51 | $6.57 | $6.31 | 189,479 |
| 2016-05-23 | $6.40 | $6.56 | $6.40 | $6.50 | $6.24 | 65,055 |
| 2016-05-20 | $6.52 | $6.61 | $6.41 | $6.49 | $6.23 | 234,279 |
| 2016-05-19 | $6.63 | $6.66 | $6.46 | $6.56 | $6.30 | 92,701 |
| 2016-05-18 | $6.66 | $6.82 | $6.61 | $6.64 | $6.37 | 81,419 |
| 2016-05-17 | $6.65 | $6.82 | $6.62 | $6.71 | $6.44 | 80,870 |
| 2016-05-16 | $6.52 | $6.69 | $6.52 | $6.65 | $6.38 | 502,002 |
| 2016-05-13 | $6.38 | $6.50 | $6.33 | $6.36 | $6.10 | 723,914 |
| 2016-05-12 | $6.94 | $6.94 | $6.64 | $6.70 | $6.43 | 545,775 |
| 2016-05-11 | $6.56 | $6.76 | $6.50 | $6.62 | $6.35 | 81,339 |
| 2016-05-10 | $6.47 | $6.63 | $6.47 | $6.61 | $6.34 | 447,996 |
| 2016-05-09 | $6.48 | $6.52 | $6.36 | $6.41 | $6.15 | 361,160 |
| 2016-05-06 | $6.54 | $6.75 | $6.54 | $6.71 | $6.44 | 746,805 |
| 2016-05-05 | $6.74 | $6.81 | $6.58 | $6.65 | $6.38 | 690,941 |
| 2016-05-04 | $6.82 | $6.91 | $6.64 | $6.67 | $6.40 | 128,167 |
| 2016-05-03 | $6.85 | $6.87 | $6.70 | $6.79 | $6.52 | 232,660 |
| 2016-05-02 | $7.37 | $7.37 | $7.19 | $7.23 | $6.94 | 206,928 |
| 2016-04-29 | $7.38 | $7.49 | $7.21 | $7.35 | $7.05 | 1,085,116 |
| 2016-04-28 | $7.36 | $7.53 | $7.33 | $7.37 | $7.07 | 497,046 |
| 2016-04-27 | $7.27 | $7.45 | $7.26 | $7.38 | $7.08 | 120,705 |
| 2016-04-26 | $7.12 | $7.16 | $7.05 | $7.10 | $6.81 | 105,856 |
| 2016-04-25 | $7.14 | $7.16 | $6.99 | $7.04 | $6.76 | 286,359 |
| 2016-04-22 | $6.99 | $7.18 | $6.99 | $7.15 | $6.86 | 401,117 |
| 2016-04-21 | $7.31 | $7.34 | $7.16 | $7.25 | $6.96 | 716,086 |
| 2016-04-20 | $7.10 | $7.19 | $7.04 | $7.16 | $6.87 | 95,310 |
| 2016-04-19 | $6.99 | $7.14 | $6.97 | $7.13 | $6.84 | 72,678 |
| 2016-04-18 | $6.68 | $6.92 | $6.68 | $6.88 | $6.60 | 56,091 |
| 2016-04-15 | $6.78 | $6.81 | $6.70 | $6.73 | $6.46 | 53,375 |
| 2016-04-14 | $6.82 | $6.84 | $6.71 | $6.81 | $6.54 | 49,285 |
| 2016-04-13 | $6.94 | $6.98 | $6.80 | $6.94 | $6.66 | 927,943 |
| 2016-04-12 | $6.47 | $6.75 | $6.42 | $6.71 | $6.44 | 186,334 |
| 2016-04-11 | $6.39 | $6.43 | $6.35 | $6.40 | $6.14 | 1,670,502 |
| 2016-04-08 | $6.12 | $6.16 | $6.06 | $6.10 | $5.85 | 141,396 |
| 2016-04-07 | $6.08 | $6.16 | $5.90 | $5.93 | $5.69 | 48,091 |
| 2016-04-06 | $6.09 | $6.22 | $6.03 | $6.14 | $5.89 | 80,512 |
| 2016-04-05 | $6.04 | $6.06 | $5.94 | $6.01 | $5.77 | 76,452 |
| 2016-04-04 | $6.22 | $6.28 | $6.14 | $6.16 | $5.91 | 87,732 |
| 2016-04-01 | $6.26 | $6.37 | $6.18 | $6.27 | $6.02 | 84,456 |
| 2016-03-31 | $6.37 | $6.52 | $6.37 | $6.40 | $6.14 | 60,646 |
| 2016-03-30 | $6.46 | $6.58 | $6.37 | $6.41 | $6.15 | 112,404 |
| 2016-03-29 | $6.15 | $6.28 | $6.04 | $6.25 | $6.00 | 89,888 |
| 2016-03-28 | $6.40 | $6.40 | $6.28 | $6.37 | $6.11 | 142,157 |
| 2016-03-24 | $6.26 | $6.40 | $6.25 | $6.34 | $6.08 | 205,764 |
| 2016-03-23 | $6.81 | $6.81 | $6.39 | $6.44 | $6.18 | 147,983 |
| 2016-03-22 | $6.99 | $7.11 | $6.97 | $7.07 | $6.79 | 101,934 |
| 2016-03-21 | $7.13 | $7.20 | $7.04 | $7.11 | $6.82 | 582,618 |
| 2016-03-18 | $7.28 | $7.33 | $6.97 | $7.10 | $6.81 | 4,730,248 |
| 2016-03-17 | $7.14 | $7.19 | $7.04 | $7.14 | $6.85 | 634,090 |
| 2016-03-16 | $7.00 | $7.10 | $6.73 | $6.91 | $6.63 | 910,465 |
| 2016-03-15 | $6.96 | $6.97 | $6.76 | $6.90 | $6.62 | 933,065 |
| 2016-03-14 | $7.14 | $7.15 | $6.99 | $7.07 | $6.79 | 1,137,399 |
| 2016-03-11 | $7.16 | $7.29 | $7.16 | $7.25 | $6.96 | 132,606 |
| 2016-03-10 | $6.99 | $7.16 | $6.90 | $6.97 | $6.69 | 230,149 |
| 2016-03-09 | $6.75 | $6.82 | $6.65 | $6.69 | $6.42 | 144,249 |
| 2016-03-08 | $6.86 | $6.87 | $6.59 | $6.63 | $6.36 | 430,475 |
| 2016-03-07 | $7.08 | $7.28 | $7.02 | $7.22 | $6.93 | 546,778 |
| 2016-03-04 | $6.71 | $7.16 | $6.70 | $7.08 | $6.80 | 907,207 |
| 2016-03-03 | $6.24 | $6.36 | $6.16 | $6.27 | $6.02 | 92,207 |
| 2016-03-02 | $5.88 | $6.17 | $5.88 | $6.15 | $5.90 | 165,985 |
| 2016-03-01 | $5.56 | $5.63 | $5.44 | $5.57 | $5.35 | 155,294 |
| 2016-02-29 | $5.25 | $5.49 | $5.20 | $5.38 | $5.16 | 203,530 |
| 2016-02-26 | $5.13 | $5.20 | $5.08 | $5.13 | $4.92 | 132,621 |
| 2016-02-25 | $4.87 | $4.95 | $4.74 | $4.86 | $4.66 | 214,032 |
| 2016-02-24 | $4.64 | $4.84 | $4.57 | $4.80 | $4.61 | 369,921 |
| 2016-02-23 | $5.11 | $5.22 | $5.07 | $5.16 | $4.95 | 1,527,744 |
| 2016-02-22 | $5.17 | $5.26 | $5.15 | $5.24 | $5.03 | 266,798 |
| 2016-02-19 | $5.10 | $5.16 | $5.00 | $5.10 | $4.89 | 431,418 |
| 2016-02-18 | $5.52 | $5.52 | $5.27 | $5.29 | $5.08 | 157,879 |
| 2016-02-17 | $5.39 | $5.60 | $5.39 | $5.54 | $5.32 | 216,399 |
| 2016-02-16 | $5.20 | $5.22 | $5.02 | $5.17 | $4.96 | 88,553 |
| 2016-02-12 | $5.10 | $5.39 | $5.10 | $5.32 | $5.11 | 54,270 |
| 2016-02-11 | $4.96 | $5.04 | $4.82 | $4.95 | $4.75 | 172,839 |
| 2016-02-10 | $5.24 | $5.45 | $5.21 | $5.31 | $5.10 | 89,902 |
| 2016-02-09 | $5.45 | $5.49 | $5.21 | $5.25 | $5.04 | 452,088 |
| 2016-02-08 | $5.87 | $5.87 | $5.67 | $5.74 | $5.51 | 65,440 |
| 2016-02-05 | $6.19 | $6.26 | $6.04 | $6.10 | $5.85 | 104,852 |
| 2016-02-04 | $5.92 | $6.21 | $5.91 | $6.14 | $5.89 | 85,159 |
| 2016-02-03 | $5.86 | $5.86 | $5.47 | $5.79 | $5.56 | 112,272 |
| 2016-02-02 | $5.74 | $5.74 | $5.59 | $5.59 | $5.37 | 85,151 |
| 2016-02-01 | $5.94 | $6.05 | $5.82 | $6.00 | $5.76 | 64,163 |
| 2016-01-29 | $5.88 | $6.04 | $5.85 | $6.02 | $5.78 | 87,720 |
| 2016-01-28 | $5.99 | $6.04 | $5.80 | $5.94 | $5.70 | 105,663 |
| 2016-01-27 | $5.56 | $5.71 | $5.48 | $5.54 | $5.32 | 161,977 |
| 2016-01-26 | $5.49 | $5.63 | $5.34 | $5.63 | $5.40 | 192,927 |
| 2016-01-25 | $5.61 | $5.61 | $5.43 | $5.47 | $5.25 | 174,251 |
| 2016-01-22 | $5.83 | $5.92 | $5.69 | $5.80 | $5.57 | 147,888 |
| 2016-01-21 | $5.30 | $5.50 | $5.20 | $5.47 | $5.25 | 234,468 |
| 2016-01-20 | $5.15 | $5.16 | $4.92 | $5.06 | $4.86 | 181,522 |
| 2016-01-19 | $5.76 | $5.76 | $5.36 | $5.42 | $5.20 | 158,529 |
| 2016-01-15 | $5.52 | $5.65 | $5.48 | $5.63 | $5.40 | 114,376 |
| 2016-01-14 | $5.61 | $5.95 | $5.53 | $5.91 | $5.67 | 177,377 |
| 2016-01-13 | $5.62 | $5.69 | $5.43 | $5.44 | $5.22 | 101,676 |
| 2016-01-12 | $5.61 | $5.61 | $5.26 | $5.46 | $5.24 | 261,751 |
| 2016-01-11 | $5.58 | $5.58 | $5.44 | $5.52 | $5.30 | 202,634 |
| 2016-01-08 | $5.80 | $5.81 | $5.62 | $5.67 | $5.44 | 201,334 |
| 2016-01-07 | $5.78 | $5.97 | $5.78 | $5.81 | $5.58 | 132,228 |
| 2016-01-06 | $5.97 | $6.30 | $5.97 | $6.21 | $5.96 | 168,477 |
| 2016-01-05 | $6.69 | $6.69 | $6.39 | $6.45 | $6.19 | 120,194 |
| 2016-01-04 | $6.36 | $6.49 | $6.26 | $6.43 | $6.17 | 104,021 |
| 2015-12-31 | $6.44 | $6.51 | $6.42 | $6.44 | $6.18 | 112,365 |
| 2015-12-30 | $6.59 | $6.64 | $6.46 | $6.51 | $6.25 | 132,771 |
| 2015-12-29 | $6.68 | $6.74 | $6.63 | $6.67 | $6.40 | 130,236 |
| 2015-12-28 | $6.48 | $6.54 | $6.46 | $6.50 | $6.24 | 92,349 |
| 2015-12-24 | $6.69 | $6.75 | $6.61 | $6.61 | $6.34 | 89,304 |
| 2015-12-23 | $6.66 | $6.71 | $6.56 | $6.71 | $6.44 | 233,242 |
| 2015-12-22 | $6.15 | $6.50 | $6.15 | $6.47 | $6.21 | 429,180 |
| 2015-12-21 | $6.02 | $6.07 | $5.89 | $5.91 | $5.67 | 514,490 |
| 2015-12-18 | $6.00 | $6.06 | $5.87 | $5.94 | $5.70 | 6,506,445 |
| 2015-12-17 | $6.03 | $6.06 | $5.94 | $5.98 | $5.74 | 780,171 |
| 2015-12-16 | $5.99 | $6.25 | $5.99 | $6.20 | $5.95 | 1,079,150 |
| 2015-12-15 | $5.94 | $6.10 | $5.80 | $6.00 | $5.76 | 764,714 |
| 2015-12-14 | $5.93 | $6.14 | $5.83 | $6.02 | $5.78 | 1,069,158 |
| 2015-12-11 | $5.90 | $5.96 | $5.85 | $5.90 | $5.66 | 243,998 |
| 2015-12-10 | $6.07 | $6.25 | $6.06 | $6.15 | $5.90 | 145,038 |
| 2015-12-09 | $5.82 | $6.14 | $5.82 | $6.02 | $5.78 | 150,808 |
| 2015-12-08 | $5.73 | $5.89 | $5.72 | $5.85 | $5.61 | 264,829 |
| 2015-12-07 | $6.05 | $6.05 | $5.91 | $5.99 | $5.75 | 90,371 |
| 2015-12-04 | $6.28 | $6.28 | $6.15 | $6.27 | $6.02 | 198,953 |
| 2015-12-03 | $6.44 | $6.49 | $6.31 | $6.35 | $6.09 | 132,562 |
| 2015-12-02 | $6.45 | $6.48 | $6.18 | $6.30 | $6.05 | 248,843 |
| 2015-12-01 | $6.51 | $6.55 | $6.50 | $6.55 | $6.29 | 162,526 |
| 2015-11-30 | $6.47 | $6.55 | $6.46 | $6.47 | $6.21 | 84,451 |
| 2015-11-27 | $6.45 | $6.52 | $6.41 | $6.45 | $6.19 | 174,111 |
| 2015-11-25 | $6.37 | $6.41 | $6.33 | $6.36 | $6.10 | 137,550 |
| 2015-11-24 | $6.29 | $6.42 | $6.27 | $6.37 | $6.11 | 145,420 |
| 2015-11-23 | $6.67 | $6.68 | $6.52 | $6.55 | $6.09 | 137,403 |
| 2015-11-20 | $7.04 | $7.06 | $6.81 | $6.82 | $6.34 | 155,062 |
| 2015-11-19 | $7.25 | $7.36 | $7.19 | $7.25 | $6.74 | 84,064 |
| 2015-11-18 | $7.31 | $7.35 | $7.22 | $7.31 | $6.80 | 458,064 |
| 2015-11-17 | $7.25 | $7.26 | $7.10 | $7.14 | $6.64 | 130,925 |
| 2015-11-16 | $7.11 | $7.23 | $7.09 | $7.22 | $6.71 | 174,782 |
| 2015-11-13 | $7.20 | $7.26 | $7.09 | $7.15 | $6.65 | 677,420 |
| 2015-11-12 | $7.18 | $7.29 | $7.18 | $7.19 | $6.68 | 141,598 |
| 2015-11-11 | $7.67 | $7.67 | $7.42 | $7.54 | $7.01 | 86,656 |
| 2015-11-10 | $7.65 | $7.73 | $7.62 | $7.68 | $7.14 | 551,818 |
| 2015-11-09 | $8.11 | $8.13 | $7.49 | $7.65 | $7.11 | 645,112 |
| 2015-11-06 | $8.06 | $8.07 | $7.47 | $7.67 | $7.13 | 402,193 |
| 2015-11-05 | $8.81 | $8.96 | $8.43 | $8.50 | $7.90 | 585,242 |
| 2015-11-04 | $11.67 | $11.73 | $11.35 | $11.41 | $10.61 | 61,517 |
| 2015-11-03 | $11.09 | $11.25 | $10.98 | $11.21 | $10.42 | 57,213 |
| 2015-11-02 | $10.88 | $11.09 | $10.87 | $11.04 | $10.26 | 161,987 |
| 2015-10-30 | $10.90 | $11.00 | $10.76 | $10.92 | $10.15 | 105,918 |
| 2015-10-29 | $10.91 | $11.15 | $10.81 | $10.91 | $10.14 | 59,317 |
| 2015-10-28 | $10.78 | $11.23 | $10.78 | $11.08 | $10.30 | 108,122 |
| 2015-10-27 | $10.68 | $10.81 | $10.64 | $10.72 | $9.97 | 146,816 |
| 2015-10-26 | $11.52 | $11.52 | $11.24 | $11.30 | $10.50 | 109,165 |
| 2015-10-23 | $11.60 | $11.65 | $11.49 | $11.62 | $10.80 | 110,885 |
| 2015-10-22 | $11.42 | $11.59 | $11.38 | $11.52 | $10.71 | 353,611 |
| 2015-10-21 | $11.65 | $11.71 | $11.51 | $11.57 | $10.76 | 104,806 |
| 2015-10-20 | $11.62 | $11.78 | $11.58 | $11.74 | $10.91 | 116,331 |
| 2015-10-19 | $11.92 | $11.94 | $11.75 | $11.78 | $10.95 | 188,425 |
| 2015-10-16 | $12.48 | $12.48 | $12.09 | $12.19 | $11.33 | 111,404 |
| 2015-10-15 | $12.59 | $12.62 | $12.35 | $12.58 | $11.69 | 138,761 |
| 2015-10-14 | $12.33 | $12.48 | $12.29 | $12.42 | $11.55 | 437,995 |
| 2015-10-13 | $12.06 | $12.20 | $11.99 | $12.08 | $11.23 | 629,289 |
| 2015-10-12 | $12.62 | $12.62 | $12.33 | $12.41 | $11.54 | 66,323 |
| 2015-10-09 | $12.73 | $12.75 | $12.55 | $12.62 | $11.73 | 667,066 |
| 2015-10-08 | $12.27 | $12.45 | $12.19 | $12.42 | $11.55 | 327,687 |
| 2015-10-07 | $12.66 | $12.71 | $12.41 | $12.59 | $11.70 | 231,967 |
| 2015-10-06 | $11.93 | $12.18 | $11.89 | $12.11 | $11.26 | 194,012 |
| 2015-10-05 | $11.54 | $11.70 | $11.53 | $11.69 | $10.87 | 644,159 |
| 2015-10-02 | $10.97 | $11.40 | $10.97 | $11.40 | $10.60 | 654,541 |
| 2015-10-01 | $11.30 | $11.39 | $10.96 | $11.02 | $10.24 | 130,055 |
| 2015-09-30 | $10.82 | $10.90 | $10.73 | $10.89 | $10.12 | 109,989 |
| 2015-09-29 | $10.83 | $10.83 | $10.60 | $10.71 | $9.96 | 168,445 |
| 2015-09-28 | $10.71 | $10.73 | $10.49 | $10.54 | $9.80 | 89,677 |
| 2015-09-25 | $10.95 | $10.98 | $10.79 | $10.88 | $10.11 | 99,069 |
| 2015-09-24 | $10.76 | $10.96 | $10.69 | $10.94 | $10.17 | 156,967 |
| 2015-09-23 | $11.30 | $11.30 | $10.93 | $10.97 | $10.20 | 83,921 |
| 2015-09-22 | $11.36 | $11.43 | $11.19 | $11.25 | $10.46 | 103,984 |
| 2015-09-21 | $11.82 | $11.84 | $11.59 | $11.65 | $10.83 | 164,617 |
| 2015-09-18 | $11.97 | $11.97 | $11.68 | $11.74 | $10.91 | 410,289 |
| 2015-09-17 | $12.16 | $12.36 | $12.08 | $12.22 | $11.36 | 107,918 |
| 2015-09-16 | $12.20 | $12.49 | $12.20 | $12.42 | $11.55 | 78,333 |
| 2015-09-15 | $11.82 | $12.03 | $11.82 | $12.01 | $11.16 | 84,755 |
| 2015-09-14 | $11.48 | $11.78 | $11.40 | $11.76 | $10.93 | 85,633 |
| 2015-09-11 | $11.88 | $11.91 | $11.71 | $11.84 | $11.01 | 52,138 |
| 2015-09-10 | $12.11 | $12.11 | $11.88 | $11.99 | $11.15 | 72,460 |
| 2015-09-09 | $12.46 | $12.60 | $12.04 | $12.11 | $11.26 | 70,183 |
| 2015-09-08 | $12.32 | $12.34 | $12.17 | $12.29 | $11.42 | 49,561 |
| 2015-09-04 | $12.02 | $12.04 | $11.87 | $11.97 | $11.13 | 59,599 |
| 2015-09-03 | $12.36 | $12.68 | $12.29 | $12.61 | $11.72 | 141,320 |
| 2015-09-02 | $12.73 | $12.74 | $12.33 | $12.56 | $11.68 | 55,408 |
| 2015-09-01 | $12.55 | $12.67 | $12.25 | $12.34 | $11.47 | 63,779 |
| 2015-08-31 | $12.37 | $12.59 | $12.36 | $12.51 | $11.63 | 53,118 |
| 2015-08-28 | $12.18 | $12.67 | $12.18 | $12.55 | $11.67 | 100,487 |
| 2015-08-27 | $11.72 | $12.00 | $11.72 | $11.98 | $11.14 | 179,256 |
| 2015-08-26 | $11.81 | $11.89 | $11.40 | $11.78 | $10.95 | 109,639 |
| 2015-08-25 | $11.66 | $11.70 | $11.16 | $11.19 | $10.40 | 136,920 |
| 2015-08-24 | $11.03 | $11.29 | $10.88 | $11.00 | $10.23 | 106,467 |
| 2015-08-21 | $12.01 | $12.08 | $11.73 | $11.74 | $10.91 | 67,637 |
| 2015-08-20 | $12.35 | $12.37 | $12.11 | $12.13 | $11.28 | 58,978 |