Bill Barrett Corp (BBG) Exchange: NYSE
Data as of Aug. 22, 2025
$4.84 ($0.02) 0.41%
Bill Barrett Corp - Daily Information
Click for more stock information on Bill Barrett Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $4.78 |
| Previous Close | $4.84 |
| High | $4.92 |
| Low | $4.76 |
| Adjusted Open | $4.78 |
| Previous Adjusted Close | $4.84 |
| Adjusted High | $4.92 |
| Adjusted Low | $4.76 |
Invest in Bill Barrett Corp (BBG)
Historical Stock Data for Bill Barrett Corp (BBG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-19 | $4.78 | $4.92 | $4.76 | $4.84 | $4.84 | 2,512,470 |
| 2018-03-16 | $4.71 | $4.86 | $4.64 | $4.82 | $4.82 | 6,694,466 |
| 2018-03-15 | $4.67 | $4.75 | $4.60 | $4.69 | $4.69 | 2,265,170 |
| 2018-03-14 | $4.70 | $4.75 | $4.50 | $4.66 | $4.66 | 1,807,433 |
| 2018-03-13 | $4.76 | $4.85 | $4.63 | $4.70 | $4.70 | 1,967,385 |
| 2018-03-12 | $4.66 | $4.85 | $4.66 | $4.72 | $4.72 | 2,079,052 |
| 2018-03-09 | $4.64 | $4.74 | $4.54 | $4.68 | $4.68 | 1,718,372 |
| 2018-03-08 | $4.55 | $4.62 | $4.45 | $4.57 | $4.57 | 3,202,554 |
| 2018-03-07 | $4.68 | $4.80 | $4.43 | $4.53 | $4.53 | 3,328,894 |
| 2018-03-06 | $4.87 | $4.91 | $4.66 | $4.76 | $4.76 | 1,815,847 |
| 2018-03-05 | $4.49 | $4.90 | $4.49 | $4.84 | $4.84 | 2,253,891 |
| 2018-03-02 | $4.39 | $4.62 | $4.32 | $4.53 | $4.53 | 2,702,750 |
| 2018-03-01 | $4.53 | $4.61 | $4.32 | $4.37 | $4.37 | 2,889,064 |
| 2018-02-28 | $5.30 | $5.34 | $4.48 | $4.53 | $4.53 | 5,682,771 |
| 2018-02-27 | $5.35 | $5.49 | $5.19 | $5.19 | $5.19 | 2,675,081 |
| 2018-02-26 | $5.30 | $5.44 | $5.27 | $5.39 | $5.39 | 2,099,931 |
| 2018-02-23 | $5.30 | $5.35 | $5.22 | $5.27 | $5.27 | 2,530,860 |
| 2018-02-22 | $5.21 | $5.47 | $5.21 | $5.25 | $5.25 | 2,087,887 |
| 2018-02-21 | $5.32 | $5.43 | $5.16 | $5.17 | $5.17 | 2,043,775 |
| 2018-02-20 | $5.39 | $5.53 | $5.31 | $5.33 | $5.33 | 1,827,086 |
| 2018-02-16 | $5.22 | $5.50 | $5.18 | $5.36 | $5.36 | 2,181,087 |
| 2018-02-15 | $5.45 | $5.47 | $5.18 | $5.25 | $5.25 | 1,986,833 |
| 2018-02-14 | $5.00 | $5.46 | $4.98 | $5.44 | $5.44 | 1,727,264 |
| 2018-02-13 | $5.01 | $5.13 | $4.92 | $5.09 | $5.09 | 1,373,411 |
| 2018-02-12 | $4.96 | $5.11 | $4.92 | $5.07 | $5.07 | 2,216,726 |
| 2018-02-09 | $4.93 | $4.98 | $4.65 | $4.90 | $4.90 | 3,596,161 |
| 2018-02-08 | $5.03 | $5.13 | $4.86 | $4.89 | $4.89 | 4,229,583 |
| 2018-02-07 | $5.41 | $5.47 | $4.97 | $5.00 | $5.00 | 3,104,662 |
| 2018-02-06 | $5.10 | $5.52 | $5.08 | $5.42 | $5.42 | 3,283,215 |
| 2018-02-05 | $5.22 | $5.38 | $5.17 | $5.17 | $5.17 | 2,976,715 |
| 2018-02-02 | $5.26 | $5.29 | $5.03 | $5.17 | $5.17 | 4,173,469 |
| 2018-02-01 | $5.17 | $5.44 | $5.08 | $5.34 | $5.34 | 3,051,232 |
| 2018-01-31 | $5.03 | $5.18 | $5.02 | $5.13 | $5.13 | 2,091,247 |
| 2018-01-30 | $5.02 | $5.08 | $4.89 | $5.06 | $5.06 | 2,704,664 |
| 2018-01-29 | $5.13 | $5.18 | $5.02 | $5.12 | $5.12 | 1,913,001 |
| 2018-01-26 | $5.27 | $5.27 | $5.13 | $5.17 | $5.17 | 1,371,667 |
| 2018-01-25 | $5.20 | $5.33 | $5.17 | $5.27 | $5.27 | 1,791,798 |
| 2018-01-24 | $5.30 | $5.42 | $5.15 | $5.16 | $5.16 | 2,610,478 |
| 2018-01-23 | $5.38 | $5.41 | $5.20 | $5.29 | $5.29 | 1,648,892 |
| 2018-01-22 | $5.07 | $5.34 | $5.07 | $5.30 | $5.30 | 2,884,781 |
| 2018-01-19 | $5.12 | $5.16 | $5.00 | $5.08 | $5.08 | 1,863,658 |
| 2018-01-18 | $5.35 | $5.35 | $5.15 | $5.17 | $5.17 | 1,729,416 |
| 2018-01-17 | $5.17 | $5.45 | $5.03 | $5.35 | $5.35 | 2,028,835 |
| 2018-01-16 | $5.27 | $5.33 | $5.16 | $5.18 | $5.18 | 2,227,044 |
| 2018-01-12 | $5.35 | $5.40 | $5.19 | $5.26 | $5.26 | 2,274,231 |
| 2018-01-11 | $5.46 | $5.53 | $5.31 | $5.33 | $5.33 | 2,302,808 |
| 2018-01-10 | $5.41 | $5.60 | $5.36 | $5.36 | $5.36 | 1,557,443 |
| 2018-01-09 | $5.30 | $5.43 | $5.24 | $5.41 | $5.41 | 2,310,329 |
| 2018-01-08 | $5.22 | $5.30 | $5.14 | $5.25 | $5.25 | 2,222,026 |
| 2018-01-05 | $5.29 | $5.31 | $5.11 | $5.18 | $5.18 | 1,881,444 |
| 2018-01-04 | $5.18 | $5.40 | $5.13 | $5.32 | $5.32 | 3,961,331 |
| 2018-01-03 | $5.28 | $5.39 | $5.01 | $5.13 | $5.13 | 3,764,457 |
| 2018-01-02 | $5.20 | $5.31 | $5.10 | $5.22 | $5.22 | 3,001,137 |
| 2017-12-29 | $5.14 | $5.48 | $5.06 | $5.13 | $5.13 | 4,009,430 |
| 2017-12-28 | $4.98 | $5.18 | $4.96 | $5.14 | $5.14 | 3,092,076 |
| 2017-12-27 | $5.05 | $5.13 | $4.93 | $4.96 | $4.96 | 2,078,118 |
| 2017-12-26 | $4.82 | $5.07 | $4.72 | $5.02 | $5.02 | 2,267,938 |
| 2017-12-22 | $4.83 | $4.94 | $4.73 | $4.82 | $4.82 | 4,565,157 |
| 2017-12-21 | $4.68 | $4.93 | $4.59 | $4.76 | $4.76 | 4,511,198 |
| 2017-12-20 | $4.57 | $4.74 | $4.50 | $4.60 | $4.60 | 3,060,791 |
| 2017-12-19 | $4.77 | $4.82 | $4.47 | $4.48 | $4.48 | 3,735,437 |
| 2017-12-18 | $4.65 | $4.72 | $4.54 | $4.66 | $4.66 | 2,758,372 |
| 2017-12-15 | $4.64 | $4.68 | $4.41 | $4.51 | $4.51 | 5,398,972 |
| 2017-12-14 | $4.37 | $4.61 | $4.32 | $4.60 | $4.60 | 2,347,999 |
| 2017-12-13 | $4.45 | $4.71 | $4.27 | $4.39 | $4.39 | 3,634,945 |
| 2017-12-12 | $4.81 | $4.85 | $4.33 | $4.38 | $4.38 | 4,294,023 |
| 2017-12-11 | $4.75 | $4.90 | $4.74 | $4.78 | $4.78 | 2,504,937 |
| 2017-12-08 | $4.70 | $4.87 | $4.69 | $4.74 | $4.74 | 2,922,578 |
| 2017-12-07 | $4.60 | $4.89 | $4.55 | $4.69 | $4.69 | 3,273,241 |
| 2017-12-06 | $4.67 | $4.87 | $4.53 | $4.65 | $4.65 | 16,217,676 |
| 2017-12-05 | $5.90 | $5.99 | $5.70 | $5.72 | $5.72 | 1,170,634 |
| 2017-12-04 | $5.95 | $6.25 | $5.93 | $5.95 | $5.95 | 1,874,416 |
| 2017-12-01 | $6.07 | $6.22 | $5.82 | $5.98 | $5.98 | 2,872,243 |
| 2017-11-30 | $5.87 | $6.24 | $5.79 | $5.85 | $5.85 | 2,218,252 |
| 2017-11-29 | $5.73 | $5.86 | $5.66 | $5.78 | $5.78 | 1,120,342 |
| 2017-11-28 | $5.76 | $5.86 | $5.64 | $5.73 | $5.73 | 935,702 |
| 2017-11-27 | $5.79 | $5.89 | $5.65 | $5.77 | $5.77 | 1,447,917 |
| 2017-11-24 | $5.81 | $5.94 | $5.72 | $5.87 | $5.87 | 782,936 |
| 2017-11-22 | $5.79 | $5.90 | $5.65 | $5.68 | $5.68 | 1,309,084 |
| 2017-11-21 | $6.25 | $6.26 | $5.56 | $5.68 | $5.68 | 3,072,879 |
| 2017-11-20 | $6.11 | $6.26 | $6.00 | $6.19 | $6.19 | 1,858,924 |
| 2017-11-17 | $5.96 | $6.23 | $5.96 | $6.16 | $6.16 | 1,510,560 |
| 2017-11-16 | $5.92 | $5.94 | $5.76 | $5.85 | $5.85 | 2,272,535 |
| 2017-11-15 | $5.86 | $6.15 | $5.71 | $5.88 | $5.88 | 2,036,787 |
| 2017-11-14 | $6.70 | $6.77 | $5.97 | $6.01 | $6.01 | 2,867,308 |
| 2017-11-13 | $6.63 | $6.77 | $6.54 | $6.71 | $6.71 | 1,426,190 |
| 2017-11-10 | $6.46 | $6.69 | $6.34 | $6.66 | $6.66 | 428,453 |
| 2017-11-09 | $6.47 | $6.74 | $6.44 | $6.50 | $6.50 | 1,912,544 |
| 2017-11-08 | $6.65 | $6.71 | $6.41 | $6.50 | $6.50 | 1,661,706 |
| 2017-11-07 | $6.59 | $6.79 | $6.47 | $6.71 | $6.71 | 2,070,950 |
| 2017-11-06 | $6.79 | $6.93 | $6.58 | $6.59 | $6.59 | 3,117,139 |
| 2017-11-03 | $6.20 | $6.75 | $6.02 | $6.73 | $6.73 | 3,726,098 |
| 2017-11-02 | $6.02 | $6.40 | $5.88 | $6.17 | $6.17 | 4,817,011 |
| 2017-11-01 | $5.11 | $6.00 | $5.05 | $5.99 | $5.99 | 6,172,868 |
| 2017-10-31 | $4.64 | $5.01 | $4.52 | $4.93 | $4.93 | 1,864,415 |
| 2017-10-30 | $4.48 | $4.66 | $4.45 | $4.53 | $4.53 | 947,775 |
| 2017-10-27 | $4.27 | $4.48 | $4.26 | $4.44 | $4.44 | 1,287,546 |
| 2017-10-26 | $4.41 | $4.41 | $4.20 | $4.29 | $4.29 | 974,472 |
| 2017-10-25 | $4.36 | $4.43 | $4.26 | $4.41 | $4.41 | 573,837 |
| 2017-10-24 | $4.45 | $4.52 | $4.39 | $4.40 | $4.40 | 922,632 |
| 2017-10-23 | $4.59 | $4.63 | $4.39 | $4.41 | $4.41 | 1,464,143 |
| 2017-10-20 | $4.44 | $4.58 | $4.34 | $4.54 | $4.54 | 2,106,295 |
| 2017-10-19 | $4.41 | $4.45 | $4.22 | $4.38 | $4.38 | 1,060,319 |
| 2017-10-18 | $4.35 | $4.55 | $4.35 | $4.49 | $4.49 | 1,283,657 |
| 2017-10-17 | $4.21 | $4.47 | $4.15 | $4.36 | $4.36 | 1,678,407 |
| 2017-10-16 | $4.28 | $4.30 | $4.16 | $4.21 | $4.21 | 830,182 |
| 2017-10-13 | $4.20 | $4.34 | $4.15 | $4.16 | $4.16 | 777,289 |
| 2017-10-12 | $4.14 | $4.18 | $4.05 | $4.14 | $4.14 | 1,000,295 |
| 2017-10-11 | $4.14 | $4.26 | $4.14 | $4.19 | $4.19 | 1,009,965 |
| 2017-10-10 | $4.31 | $4.35 | $4.10 | $4.11 | $4.11 | 797,234 |
| 2017-10-09 | $4.19 | $4.27 | $4.10 | $4.16 | $4.16 | 1,233,261 |
| 2017-10-06 | $4.22 | $4.28 | $4.11 | $4.14 | $4.14 | 1,316,918 |
| 2017-10-05 | $4.11 | $4.39 | $4.11 | $4.36 | $4.36 | 1,319,122 |
| 2017-10-04 | $4.28 | $4.35 | $4.08 | $4.09 | $4.09 | 1,297,503 |
| 2017-10-03 | $4.39 | $4.43 | $4.24 | $4.28 | $4.28 | 1,066,333 |
| 2017-10-02 | $4.18 | $4.38 | $4.14 | $4.37 | $4.37 | 1,379,099 |
| 2017-09-29 | $4.34 | $4.39 | $4.21 | $4.29 | $4.29 | 1,270,862 |
| 2017-09-28 | $4.58 | $4.59 | $4.24 | $4.31 | $4.31 | 1,983,808 |
| 2017-09-27 | $4.50 | $4.58 | $4.33 | $4.56 | $4.56 | 1,811,977 |
| 2017-09-26 | $4.43 | $4.70 | $4.37 | $4.42 | $4.42 | 2,125,403 |
| 2017-09-25 | $4.11 | $4.53 | $4.10 | $4.46 | $4.46 | 2,706,578 |
| 2017-09-22 | $4.08 | $4.21 | $3.97 | $4.04 | $4.04 | 1,266,482 |
| 2017-09-21 | $4.10 | $4.26 | $4.07 | $4.08 | $4.08 | 2,300,613 |
| 2017-09-20 | $3.88 | $4.17 | $3.88 | $4.10 | $4.10 | 1,609,728 |
| 2017-09-19 | $3.62 | $3.89 | $3.62 | $3.88 | $3.88 | 1,862,169 |
| 2017-09-18 | $3.56 | $3.72 | $3.55 | $3.67 | $3.67 | 1,069,578 |
| 2017-09-15 | $3.61 | $3.62 | $3.48 | $3.57 | $3.57 | 1,373,582 |
| 2017-09-14 | $3.45 | $3.61 | $3.43 | $3.58 | $3.58 | 1,594,937 |
| 2017-09-13 | $3.16 | $3.50 | $3.15 | $3.41 | $3.41 | 2,338,618 |
| 2017-09-12 | $3.09 | $3.21 | $3.08 | $3.14 | $3.14 | 1,102,779 |
| 2017-09-11 | $3.05 | $3.17 | $3.01 | $3.09 | $3.09 | 774,784 |
| 2017-09-08 | $3.11 | $3.14 | $2.94 | $3.04 | $3.04 | 1,001,309 |
| 2017-09-07 | $3.36 | $3.40 | $3.07 | $3.14 | $3.14 | 1,575,482 |
| 2017-09-06 | $3.18 | $3.32 | $3.12 | $3.30 | $3.30 | 1,884,996 |
| 2017-09-05 | $3.22 | $3.22 | $3.02 | $3.07 | $3.07 | 1,235,595 |
| 2017-09-01 | $3.01 | $3.07 | $2.93 | $3.03 | $3.03 | 925,239 |
| 2017-08-31 | $2.85 | $3.05 | $2.83 | $2.99 | $2.99 | 1,593,507 |
| 2017-08-30 | $2.75 | $2.80 | $2.69 | $2.80 | $2.80 | 1,861,702 |
| 2017-08-29 | $2.72 | $2.78 | $2.66 | $2.77 | $2.77 | 1,281,841 |
| 2017-08-28 | $2.92 | $2.92 | $2.73 | $2.76 | $2.76 | 1,300,116 |
| 2017-08-25 | $2.98 | $2.98 | $2.85 | $2.87 | $2.87 | 992,706 |
| 2017-08-24 | $2.88 | $3.00 | $2.88 | $2.96 | $2.96 | 866,695 |
| 2017-08-23 | $2.84 | $2.96 | $2.83 | $2.90 | $2.90 | 1,392,573 |
| 2017-08-22 | $2.86 | $2.92 | $2.84 | $2.87 | $2.87 | 778,667 |
| 2017-08-21 | $2.90 | $2.90 | $2.78 | $2.85 | $2.85 | 1,194,012 |
| 2017-08-18 | $2.81 | $2.91 | $2.75 | $2.90 | $2.90 | 1,567,838 |
| 2017-08-17 | $2.91 | $3.00 | $2.85 | $2.88 | $2.88 | 1,504,800 |
| 2017-08-16 | $3.09 | $3.12 | $2.93 | $2.94 | $2.94 | 1,023,047 |
| 2017-08-15 | $3.11 | $3.11 | $3.04 | $3.06 | $3.06 | 808,013 |
| 2017-08-14 | $3.22 | $3.24 | $3.10 | $3.11 | $3.11 | 775,236 |
| 2017-08-11 | $3.15 | $3.25 | $3.13 | $3.21 | $3.21 | 800,868 |
| 2017-08-10 | $3.35 | $3.43 | $3.20 | $3.22 | $3.22 | 1,207,314 |
| 2017-08-09 | $3.27 | $3.39 | $3.27 | $3.31 | $3.31 | 939,878 |
| 2017-08-08 | $3.29 | $3.40 | $3.23 | $3.25 | $3.25 | 915,059 |
| 2017-08-07 | $3.46 | $3.46 | $3.28 | $3.29 | $3.29 | 996,897 |
| 2017-08-04 | $3.19 | $3.51 | $3.17 | $3.50 | $3.50 | 1,257,010 |
| 2017-08-03 | $3.30 | $3.33 | $3.14 | $3.17 | $3.17 | 1,314,135 |
| 2017-08-02 | $3.35 | $3.47 | $3.10 | $3.31 | $3.31 | 1,347,016 |
| 2017-08-01 | $3.38 | $3.40 | $3.27 | $3.28 | $3.28 | 1,167,494 |
| 2017-07-31 | $3.55 | $3.58 | $3.30 | $3.38 | $3.38 | 1,116,562 |
| 2017-07-28 | $3.39 | $3.60 | $3.36 | $3.57 | $3.57 | 1,457,750 |
| 2017-07-27 | $3.39 | $3.44 | $3.33 | $3.39 | $3.39 | 751,737 |
| 2017-07-26 | $3.40 | $3.47 | $3.30 | $3.38 | $3.38 | 1,243,314 |
| 2017-07-25 | $3.34 | $3.40 | $3.30 | $3.33 | $3.33 | 1,100,945 |
| 2017-07-24 | $3.61 | $3.62 | $3.21 | $3.25 | $3.25 | 1,797,051 |
| 2017-07-21 | $3.60 | $3.60 | $3.40 | $3.54 | $3.54 | 1,909,390 |
| 2017-07-20 | $3.44 | $3.58 | $3.43 | $3.56 | $3.56 | 2,020,508 |
| 2017-07-19 | $3.09 | $3.47 | $3.09 | $3.47 | $3.47 | 1,960,227 |
| 2017-07-18 | $3.25 | $3.25 | $3.07 | $3.14 | $3.14 | 1,012,910 |
| 2017-07-17 | $3.18 | $3.24 | $3.16 | $3.21 | $3.21 | 833,231 |
| 2017-07-14 | $3.11 | $3.27 | $3.11 | $3.24 | $3.24 | 916,857 |
| 2017-07-13 | $3.07 | $3.13 | $3.04 | $3.12 | $3.12 | 772,645 |
| 2017-07-12 | $3.08 | $3.15 | $3.00 | $3.07 | $3.07 | 1,090,667 |
| 2017-07-11 | $2.96 | $3.09 | $2.90 | $3.02 | $3.02 | 1,166,903 |
| 2017-07-10 | $2.83 | $3.00 | $2.82 | $2.95 | $2.95 | 1,258,892 |
| 2017-07-07 | $2.87 | $2.88 | $2.76 | $2.86 | $2.86 | 1,688,264 |
| 2017-07-06 | $2.96 | $3.04 | $2.88 | $2.91 | $2.91 | 2,122,465 |
| 2017-07-05 | $3.10 | $3.14 | $2.91 | $2.97 | $2.97 | 1,739,989 |
| 2017-07-03 | $3.12 | $3.25 | $3.07 | $3.23 | $3.23 | 1,115,923 |
| 2017-06-30 | $3.07 | $3.14 | $2.98 | $3.07 | $3.07 | 1,727,427 |
| 2017-06-29 | $3.04 | $3.13 | $2.97 | $3.04 | $3.04 | 2,101,259 |
| 2017-06-28 | $3.04 | $3.14 | $2.99 | $3.04 | $3.04 | 1,808,228 |
| 2017-06-27 | $3.07 | $3.11 | $2.99 | $3.04 | $3.04 | 1,919,865 |
| 2017-06-26 | $2.88 | $3.08 | $2.84 | $3.02 | $3.02 | 2,005,181 |
| 2017-06-23 | $2.83 | $2.90 | $2.75 | $2.88 | $2.88 | 2,993,053 |
| 2017-06-22 | $2.89 | $2.90 | $2.75 | $2.79 | $2.79 | 2,564,704 |
| 2017-06-21 | $3.08 | $3.16 | $2.85 | $2.89 | $2.89 | 4,415,688 |
| 2017-06-20 | $3.19 | $3.31 | $3.12 | $3.30 | $3.30 | 1,650,798 |
| 2017-06-19 | $3.31 | $3.32 | $3.21 | $3.30 | $3.30 | 3,270,813 |
| 2017-06-16 | $3.18 | $3.31 | $3.12 | $3.31 | $3.31 | 8,555,623 |
| 2017-06-15 | $3.44 | $3.49 | $3.16 | $3.20 | $3.20 | 2,895,161 |
| 2017-06-14 | $3.79 | $3.80 | $3.48 | $3.49 | $3.49 | 1,720,448 |
| 2017-06-13 | $3.67 | $3.87 | $3.65 | $3.85 | $3.85 | 1,436,838 |
| 2017-06-12 | $3.69 | $3.81 | $3.67 | $3.67 | $3.67 | 1,663,698 |
| 2017-06-09 | $3.43 | $3.65 | $3.33 | $3.62 | $3.62 | 2,719,761 |
| 2017-06-08 | $3.37 | $3.48 | $3.33 | $3.41 | $3.41 | 1,630,594 |
| 2017-06-07 | $3.66 | $3.70 | $3.33 | $3.40 | $3.40 | 1,978,377 |
| 2017-06-06 | $3.39 | $3.73 | $3.37 | $3.70 | $3.70 | 1,924,363 |
| 2017-06-05 | $3.33 | $3.45 | $3.30 | $3.41 | $3.41 | 1,228,017 |
| 2017-06-02 | $3.43 | $3.50 | $3.30 | $3.35 | $3.35 | 2,393,300 |
| 2017-06-01 | $3.49 | $3.66 | $3.45 | $3.51 | $3.51 | 2,391,767 |
| 2017-05-31 | $3.54 | $3.57 | $3.37 | $3.46 | $3.46 | 1,852,604 |
| 2017-05-30 | $3.73 | $3.73 | $3.59 | $3.60 | $3.60 | 1,577,849 |
| 2017-05-26 | $3.68 | $3.88 | $3.65 | $3.79 | $3.79 | 1,717,712 |
| 2017-05-25 | $3.93 | $4.07 | $3.64 | $3.69 | $3.69 | 2,379,721 |
| 2017-05-24 | $4.04 | $4.13 | $3.90 | $3.96 | $3.96 | 2,191,027 |
| 2017-05-23 | $4.19 | $4.19 | $4.05 | $4.05 | $4.05 | 1,178,607 |
| 2017-05-22 | $4.20 | $4.25 | $4.04 | $4.18 | $4.18 | 1,620,481 |
| 2017-05-19 | $3.99 | $4.17 | $3.93 | $4.16 | $4.16 | 4,497,030 |
| 2017-05-18 | $3.71 | $4.02 | $3.70 | $3.98 | $3.98 | 2,107,686 |
| 2017-05-17 | $3.78 | $3.84 | $3.68 | $3.74 | $3.74 | 1,347,002 |
| 2017-05-16 | $3.82 | $3.86 | $3.74 | $3.78 | $3.78 | 964,402 |
| 2017-05-15 | $4.00 | $4.02 | $3.72 | $3.78 | $3.78 | 2,391,542 |
| 2017-05-12 | $3.96 | $3.96 | $3.78 | $3.79 | $3.79 | 1,347,985 |
| 2017-05-11 | $3.96 | $4.04 | $3.87 | $3.96 | $3.96 | 1,228,520 |
| 2017-05-10 | $3.87 | $3.96 | $3.78 | $3.94 | $3.94 | 2,077,258 |
| 2017-05-09 | $3.92 | $3.92 | $3.74 | $3.80 | $3.80 | 1,528,523 |
| 2017-05-08 | $3.79 | $3.96 | $3.67 | $3.92 | $3.92 | 1,419,606 |
| 2017-05-05 | $3.61 | $3.81 | $3.50 | $3.79 | $3.79 | 2,190,586 |
| 2017-05-04 | $3.68 | $3.68 | $3.42 | $3.59 | $3.59 | 2,495,605 |
| 2017-05-03 | $3.79 | $3.95 | $3.69 | $3.74 | $3.74 | 4,445,878 |
| 2017-05-02 | $3.68 | $3.76 | $3.55 | $3.59 | $3.59 | 2,323,242 |
| 2017-05-01 | $3.85 | $3.85 | $3.63 | $3.69 | $3.69 | 2,173,434 |
| 2017-04-28 | $3.98 | $3.98 | $3.82 | $3.84 | $3.84 | 1,071,721 |
| 2017-04-27 | $4.01 | $4.02 | $3.78 | $3.94 | $3.94 | 2,131,705 |
| 2017-04-26 | $4.00 | $4.25 | $3.99 | $4.06 | $4.06 | 1,622,194 |
| 2017-04-25 | $4.02 | $4.04 | $3.93 | $4.04 | $4.04 | 1,294,042 |
| 2017-04-24 | $3.92 | $4.04 | $3.87 | $3.98 | $3.98 | 1,335,939 |
| 2017-04-21 | $3.85 | $3.91 | $3.79 | $3.87 | $3.87 | 979,341 |
| 2017-04-20 | $3.89 | $3.96 | $3.84 | $3.85 | $3.85 | 1,085,000 |
| 2017-04-19 | $3.96 | $4.07 | $3.85 | $3.86 | $3.86 | 1,706,846 |
| 2017-04-18 | $4.04 | $4.09 | $3.92 | $3.93 | $3.93 | 1,892,120 |
| 2017-04-17 | $4.05 | $4.10 | $4.00 | $4.10 | $4.10 | 1,361,766 |
| 2017-04-13 | $4.28 | $4.31 | $4.02 | $4.02 | $4.02 | 1,702,812 |
| 2017-04-12 | $4.40 | $4.45 | $4.12 | $4.19 | $4.19 | 1,767,931 |
| 2017-04-11 | $4.43 | $4.47 | $4.29 | $4.40 | $4.40 | 1,627,494 |
| 2017-04-10 | $4.22 | $4.43 | $4.21 | $4.42 | $4.42 | 2,055,297 |
| 2017-04-07 | $4.30 | $4.33 | $4.17 | $4.18 | $4.18 | 1,755,840 |
| 2017-04-06 | $4.23 | $4.36 | $4.21 | $4.28 | $4.28 | 1,442,691 |
| 2017-04-05 | $4.65 | $4.69 | $4.16 | $4.17 | $4.17 | 2,739,770 |
| 2017-04-04 | $4.51 | $4.66 | $4.51 | $4.57 | $4.57 | 1,938,585 |
| 2017-04-03 | $4.54 | $4.65 | $4.48 | $4.50 | $4.50 | 2,607,351 |
| 2017-03-31 | $4.23 | $4.57 | $4.23 | $4.55 | $4.55 | 2,388,361 |
| 2017-03-30 | $4.45 | $4.47 | $4.23 | $4.27 | $4.27 | 1,872,805 |
| 2017-03-29 | $4.50 | $4.53 | $4.36 | $4.40 | $4.40 | 2,961,997 |
| 2017-03-28 | $4.23 | $4.51 | $4.20 | $4.50 | $4.50 | 1,821,748 |
| 2017-03-27 | $4.15 | $4.23 | $4.04 | $4.21 | $4.21 | 1,363,823 |
| 2017-03-24 | $4.31 | $4.37 | $4.14 | $4.17 | $4.17 | 1,443,007 |
| 2017-03-23 | $4.25 | $4.33 | $4.17 | $4.29 | $4.29 | 1,563,316 |
| 2017-03-22 | $4.30 | $4.33 | $4.18 | $4.25 | $4.25 | 1,893,544 |
| 2017-03-21 | $4.47 | $4.51 | $4.30 | $4.32 | $4.32 | 1,769,993 |
| 2017-03-20 | $4.42 | $4.47 | $4.33 | $4.46 | $4.46 | 1,724,310 |
| 2017-03-17 | $4.49 | $4.53 | $4.44 | $4.49 | $4.49 | 4,351,355 |
| 2017-03-16 | $4.50 | $4.56 | $4.40 | $4.46 | $4.46 | 2,576,626 |
| 2017-03-15 | $4.60 | $4.66 | $4.43 | $4.46 | $4.46 | 3,691,504 |
| 2017-03-14 | $4.48 | $4.54 | $4.31 | $4.51 | $4.51 | 3,326,932 |
| 2017-03-13 | $4.44 | $4.60 | $4.38 | $4.58 | $4.58 | 2,660,883 |
| 2017-03-10 | $4.59 | $4.71 | $4.39 | $4.44 | $4.44 | 2,203,798 |
| 2017-03-09 | $4.51 | $4.62 | $4.30 | $4.52 | $4.52 | 3,775,194 |
| 2017-03-08 | $4.73 | $4.81 | $4.42 | $4.59 | $4.59 | 3,776,334 |
| 2017-03-07 | $5.17 | $5.18 | $4.74 | $4.76 | $4.76 | 3,469,994 |
| 2017-03-06 | $4.93 | $5.08 | $4.87 | $4.91 | $4.91 | 3,126,263 |
| 2017-03-03 | $5.08 | $5.30 | $4.92 | $4.98 | $4.98 | 8,661,541 |
| 2017-03-02 | $5.51 | $5.70 | $5.50 | $5.63 | $5.63 | 1,915,751 |
| 2017-03-01 | $5.62 | $5.79 | $5.58 | $5.62 | $5.62 | 2,186,253 |
| 2017-02-28 | $5.50 | $5.58 | $5.43 | $5.51 | $5.51 | 1,524,772 |
| 2017-02-27 | $5.54 | $5.65 | $5.44 | $5.61 | $5.61 | 1,486,286 |
| 2017-02-24 | $5.67 | $5.71 | $5.50 | $5.53 | $5.53 | 1,063,560 |
| 2017-02-23 | $5.97 | $6.02 | $5.67 | $5.79 | $5.79 | 1,405,864 |
| 2017-02-22 | $5.90 | $5.99 | $5.78 | $5.79 | $5.79 | 1,375,056 |
| 2017-02-21 | $5.97 | $6.13 | $5.91 | $5.97 | $5.97 | 1,520,710 |
| 2017-02-17 | $5.87 | $6.00 | $5.81 | $5.86 | $5.86 | 1,448,032 |
| 2017-02-16 | $5.96 | $6.02 | $5.86 | $5.87 | $5.87 | 1,485,821 |
| 2017-02-15 | $5.90 | $6.05 | $5.89 | $5.97 | $5.97 | 1,386,537 |
| 2017-02-14 | $5.84 | $5.98 | $5.81 | $5.96 | $5.96 | 1,170,914 |
| 2017-02-13 | $5.98 | $6.10 | $5.83 | $5.84 | $5.84 | 1,088,767 |
| 2017-02-10 | $6.11 | $6.16 | $5.99 | $6.09 | $6.09 | 1,279,891 |
| 2017-02-09 | $5.97 | $6.08 | $5.90 | $5.95 | $5.95 | 1,814,450 |
| 2017-02-08 | $5.86 | $6.11 | $5.68 | $5.87 | $5.87 | 1,401,935 |
| 2017-02-07 | $6.03 | $6.18 | $5.86 | $5.98 | $5.98 | 2,167,577 |
| 2017-02-06 | $6.34 | $6.35 | $6.06 | $6.10 | $6.10 | 1,745,908 |
| 2017-02-03 | $6.16 | $6.41 | $6.12 | $6.38 | $6.38 | 2,286,741 |
| 2017-02-02 | $6.40 | $6.46 | $6.13 | $6.20 | $6.20 | 2,011,439 |
| 2017-02-01 | $6.64 | $6.70 | $6.26 | $6.41 | $6.41 | 2,413,854 |
| 2017-01-31 | $6.83 | $6.83 | $6.52 | $6.55 | $6.55 | 3,477,277 |
| 2017-01-30 | $6.94 | $6.98 | $6.67 | $6.84 | $6.84 | 2,837,998 |
| 2017-01-27 | $7.25 | $7.30 | $7.04 | $7.05 | $7.05 | 1,728,309 |
| 2017-01-26 | $7.37 | $7.49 | $7.29 | $7.35 | $7.35 | 1,831,702 |
| 2017-01-25 | $7.23 | $7.48 | $7.21 | $7.27 | $7.27 | 2,065,776 |
| 2017-01-24 | $7.20 | $7.33 | $7.06 | $7.14 | $7.14 | 1,494,687 |
| 2017-01-23 | $7.30 | $7.38 | $7.05 | $7.13 | $7.13 | 1,686,896 |
| 2017-01-20 | $7.48 | $7.58 | $7.34 | $7.41 | $7.41 | 1,378,779 |
| 2017-01-19 | $7.29 | $7.40 | $7.20 | $7.36 | $7.36 | 1,668,834 |
| 2017-01-18 | $7.14 | $7.37 | $7.10 | $7.28 | $7.28 | 1,576,374 |
| 2017-01-17 | $7.16 | $7.34 | $7.00 | $7.26 | $7.26 | 1,771,614 |
| 2017-01-13 | $7.16 | $7.24 | $7.03 | $7.07 | $7.07 | 948,794 |
| 2017-01-12 | $7.28 | $7.30 | $7.07 | $7.18 | $7.18 | 1,165,466 |
| 2017-01-11 | $7.23 | $7.29 | $7.08 | $7.18 | $7.18 | 1,249,406 |
| 2017-01-10 | $7.13 | $7.21 | $6.95 | $7.18 | $7.18 | 1,837,821 |
| 2017-01-09 | $7.25 | $7.29 | $7.03 | $7.06 | $7.06 | 2,111,359 |
| 2017-01-06 | $7.23 | $7.40 | $7.10 | $7.36 | $7.36 | 1,716,300 |
| 2017-01-05 | $7.27 | $7.41 | $7.14 | $7.19 | $7.19 | 1,518,164 |
| 2017-01-04 | $7.07 | $7.26 | $6.91 | $7.18 | $7.18 | 2,143,082 |
| 2017-01-03 | $7.18 | $7.31 | $6.76 | $7.06 | $7.06 | 1,913,622 |
| 2016-12-30 | $7.10 | $7.19 | $6.92 | $6.99 | $6.99 | 2,706,287 |
| 2016-12-29 | $7.29 | $7.37 | $7.10 | $7.13 | $7.13 | 1,563,412 |
| 2016-12-28 | $7.70 | $7.70 | $7.22 | $7.36 | $7.36 | 1,938,980 |
| 2016-12-27 | $7.50 | $7.68 | $7.45 | $7.63 | $7.63 | 1,314,313 |
| 2016-12-23 | $7.37 | $7.49 | $7.35 | $7.45 | $7.45 | 3,119,281 |
| 2016-12-22 | $7.14 | $7.48 | $7.14 | $7.40 | $7.40 | 1,961,840 |
| 2016-12-21 | $7.11 | $7.34 | $7.07 | $7.13 | $7.13 | 2,523,968 |
| 2016-12-20 | $7.10 | $7.27 | $6.98 | $7.04 | $7.04 | 2,102,080 |
| 2016-12-19 | $6.75 | $7.10 | $6.75 | $6.98 | $6.98 | 2,636,071 |
| 2016-12-16 | $6.77 | $6.89 | $6.66 | $6.73 | $6.73 | 5,514,356 |
| 2016-12-15 | $6.60 | $6.95 | $6.53 | $6.68 | $6.68 | 2,928,073 |
| 2016-12-14 | $7.28 | $7.33 | $6.77 | $6.83 | $6.83 | 3,508,845 |
| 2016-12-13 | $7.74 | $7.74 | $7.25 | $7.43 | $7.43 | 2,618,551 |
| 2016-12-12 | $7.77 | $7.88 | $7.38 | $7.40 | $7.40 | 3,235,816 |
| 2016-12-09 | $7.55 | $7.55 | $7.32 | $7.39 | $7.39 | 2,474,372 |
| 2016-12-08 | $7.39 | $7.51 | $7.29 | $7.40 | $7.40 | 3,011,637 |
| 2016-12-07 | $7.59 | $7.69 | $7.18 | $7.26 | $7.26 | 12,006,019 |
| 2016-12-06 | $7.72 | $8.03 | $7.56 | $8.01 | $8.01 | 1,614,091 |
| 2016-12-05 | $7.95 | $8.24 | $7.85 | $7.89 | $7.89 | 2,082,980 |
| 2016-12-02 | $7.52 | $7.91 | $7.52 | $7.76 | $7.76 | 2,010,155 |
| 2016-12-01 | $8.14 | $8.17 | $7.45 | $7.54 | $7.54 | 2,439,056 |
| 2016-11-30 | $7.45 | $7.93 | $7.37 | $7.82 | $7.82 | 4,384,426 |
| 2016-11-29 | $6.64 | $6.82 | $6.44 | $6.76 | $6.76 | 2,415,482 |
| 2016-11-28 | $7.32 | $7.33 | $6.81 | $6.85 | $6.85 | 1,336,654 |
| 2016-11-25 | $7.32 | $7.32 | $7.08 | $7.16 | $7.16 | 820,244 |
| 2016-11-23 | $7.10 | $7.55 | $7.10 | $7.38 | $7.38 | 2,103,128 |
| 2016-11-22 | $7.25 | $7.34 | $7.04 | $7.20 | $7.20 | 1,374,838 |
| 2016-11-21 | $7.07 | $7.29 | $6.99 | $7.19 | $7.19 | 2,116,087 |
| 2016-11-18 | $6.74 | $6.95 | $6.69 | $6.75 | $6.75 | 1,408,523 |
| 2016-11-17 | $6.84 | $6.90 | $6.62 | $6.66 | $6.66 | 1,389,321 |
| 2016-11-16 | $6.77 | $6.84 | $6.50 | $6.65 | $6.65 | 1,631,133 |
| 2016-11-15 | $6.50 | $6.84 | $6.50 | $6.77 | $6.77 | 2,510,783 |
| 2016-11-14 | $6.29 | $6.42 | $5.98 | $6.35 | $6.35 | 2,462,272 |
| 2016-11-11 | $6.07 | $6.35 | $5.86 | $6.29 | $6.29 | 2,102,635 |
| 2016-11-10 | $6.31 | $6.40 | $6.06 | $6.18 | $6.18 | 1,981,975 |
| 2016-11-09 | $6.08 | $6.52 | $6.03 | $6.38 | $6.38 | 3,367,250 |
| 2016-11-08 | $5.62 | $6.29 | $5.54 | $6.11 | $6.11 | 3,793,281 |
| 2016-11-07 | $5.38 | $5.77 | $5.38 | $5.69 | $5.69 | 2,571,208 |
| 2016-11-04 | $4.97 | $5.77 | $4.80 | $5.26 | $5.26 | 6,625,377 |
| 2016-11-03 | $4.88 | $4.97 | $4.61 | $4.84 | $4.84 | 2,528,076 |
| 2016-11-02 | $5.09 | $5.12 | $4.80 | $4.86 | $4.86 | 2,313,547 |
| 2016-11-01 | $5.31 | $5.42 | $5.02 | $5.18 | $5.18 | 1,972,739 |
| 2016-10-31 | $5.29 | $5.30 | $5.06 | $5.19 | $5.19 | 2,217,221 |
| 2016-10-28 | $5.46 | $5.63 | $5.27 | $5.34 | $5.34 | 2,054,530 |
| 2016-10-27 | $5.53 | $5.75 | $5.41 | $5.51 | $5.51 | 1,964,700 |
| 2016-10-26 | $5.45 | $5.55 | $5.35 | $5.48 | $5.48 | 2,300,032 |
| 2016-10-25 | $5.62 | $5.71 | $5.49 | $5.58 | $5.58 | 1,763,313 |
| 2016-10-24 | $5.89 | $5.94 | $5.56 | $5.69 | $5.69 | 1,720,974 |
| 2016-10-21 | $5.87 | $6.14 | $5.84 | $5.90 | $5.90 | 1,545,012 |
| 2016-10-20 | $5.63 | $6.15 | $5.59 | $5.94 | $5.94 | 2,362,815 |
| 2016-10-19 | $5.46 | $5.90 | $5.44 | $5.78 | $5.78 | 2,184,975 |
| 2016-10-18 | $5.27 | $5.38 | $5.14 | $5.35 | $5.35 | 1,299,884 |
| 2016-10-17 | $5.17 | $5.25 | $5.07 | $5.12 | $5.12 | 1,215,818 |
| 2016-10-14 | $5.30 | $5.46 | $5.13 | $5.17 | $5.17 | 2,255,947 |
| 2016-10-13 | $5.29 | $5.44 | $5.22 | $5.24 | $5.24 | 1,834,762 |
| 2016-10-12 | $5.28 | $5.58 | $5.26 | $5.37 | $5.37 | 1,832,121 |
| 2016-10-11 | $5.55 | $5.57 | $5.26 | $5.30 | $5.30 | 1,663,113 |
| 2016-10-10 | $5.55 | $5.79 | $5.50 | $5.59 | $5.59 | 1,352,380 |
| 2016-10-07 | $5.47 | $5.58 | $5.32 | $5.35 | $5.35 | 1,222,759 |
| 2016-10-06 | $5.51 | $5.67 | $5.39 | $5.42 | $5.42 | 1,381,937 |
| 2016-10-05 | $5.53 | $5.63 | $5.41 | $5.43 | $5.43 | 2,046,093 |
| 2016-10-04 | $5.66 | $5.75 | $5.32 | $5.33 | $5.33 | 1,885,000 |
| 2016-10-03 | $5.59 | $5.75 | $5.56 | $5.64 | $5.64 | 3,052,252 |
| 2016-09-30 | $5.73 | $5.77 | $5.55 | $5.56 | $5.56 | 2,758,978 |
| 2016-09-29 | $5.88 | $6.20 | $5.57 | $5.67 | $5.67 | 4,958,314 |
| 2016-09-28 | $5.24 | $5.85 | $5.07 | $5.84 | $5.84 | 3,134,747 |
| 2016-09-27 | $5.00 | $5.19 | $4.88 | $5.17 | $5.17 | 1,979,283 |
| 2016-09-26 | $5.17 | $5.40 | $5.13 | $5.19 | $5.19 | 1,367,565 |
| 2016-09-23 | $5.36 | $5.41 | $5.01 | $5.11 | $5.11 | 1,496,030 |
| 2016-09-22 | $5.43 | $5.49 | $5.32 | $5.39 | $5.39 | 1,459,034 |
| 2016-09-21 | $5.32 | $5.45 | $5.16 | $5.30 | $5.30 | 2,565,957 |
| 2016-09-20 | $5.02 | $5.23 | $4.88 | $5.10 | $5.10 | 1,973,669 |
| 2016-09-19 | $5.42 | $5.49 | $5.01 | $5.03 | $5.03 | 2,406,249 |
| 2016-09-16 | $5.50 | $5.50 | $5.28 | $5.32 | $5.32 | 2,555,882 |
| 2016-09-15 | $5.80 | $5.88 | $5.57 | $5.61 | $5.61 | 1,648,365 |
| 2016-09-14 | $5.79 | $5.90 | $5.54 | $5.73 | $5.73 | 2,231,831 |
| 2016-09-13 | $6.21 | $6.30 | $5.77 | $5.87 | $5.87 | 2,108,019 |
| 2016-09-12 | $6.33 | $6.57 | $6.18 | $6.41 | $6.41 | 1,601,012 |
| 2016-09-09 | $6.72 | $6.80 | $6.45 | $6.47 | $6.47 | 1,407,726 |
| 2016-09-08 | $6.65 | $6.90 | $6.50 | $6.88 | $6.88 | 1,904,360 |
| 2016-09-07 | $6.68 | $6.82 | $6.43 | $6.50 | $6.50 | 2,710,167 |
| 2016-09-06 | $6.78 | $6.95 | $6.61 | $6.63 | $6.63 | 1,447,779 |
| 2016-09-02 | $6.74 | $6.94 | $6.64 | $6.74 | $6.74 | 1,386,809 |
| 2016-09-01 | $6.58 | $6.70 | $6.43 | $6.58 | $6.58 | 1,657,690 |
| 2016-08-31 | $6.60 | $6.73 | $6.45 | $6.64 | $6.64 | 2,104,031 |
| 2016-08-30 | $6.74 | $7.02 | $6.55 | $6.66 | $6.66 | 1,793,805 |
| 2016-08-29 | $6.39 | $6.84 | $6.29 | $6.69 | $6.69 | 2,582,769 |
| 2016-08-26 | $6.25 | $6.56 | $6.23 | $6.41 | $6.41 | 1,866,235 |
| 2016-08-25 | $6.02 | $6.24 | $5.94 | $6.22 | $6.22 | 2,111,482 |
| 2016-08-24 | $6.23 | $6.46 | $5.99 | $6.02 | $6.02 | 1,467,855 |
| 2016-08-23 | $6.22 | $6.47 | $6.16 | $6.39 | $6.39 | 1,795,100 |
| 2016-08-22 | $6.22 | $6.48 | $6.16 | $6.27 | $6.27 | 1,522,802 |
| 2016-08-19 | $6.44 | $6.49 | $6.19 | $6.43 | $6.43 | 1,964,587 |
| 2016-08-18 | $6.17 | $6.69 | $6.17 | $6.47 | $6.47 | 2,887,766 |
| 2016-08-17 | $5.98 | $6.13 | $5.78 | $6.12 | $6.12 | 1,962,114 |
| 2016-08-16 | $6.09 | $6.12 | $5.83 | $6.01 | $6.01 | 2,363,813 |
| 2016-08-15 | $5.79 | $6.40 | $5.74 | $6.09 | $6.09 | 3,710,385 |
| 2016-08-12 | $5.91 | $5.95 | $5.61 | $5.68 | $5.68 | 3,387,935 |
| 2016-08-11 | $5.83 | $6.10 | $5.71 | $5.82 | $5.82 | 2,448,624 |
| 2016-08-10 | $5.75 | $6.08 | $5.67 | $5.76 | $5.76 | 2,454,173 |
| 2016-08-09 | $5.51 | $5.72 | $5.40 | $5.70 | $5.70 | 3,906,521 |
| 2016-08-08 | $5.42 | $5.60 | $5.38 | $5.44 | $5.44 | 3,951,053 |
| 2016-08-05 | $6.25 | $6.25 | $5.35 | $5.37 | $5.37 | 4,360,469 |
| 2016-08-04 | $5.64 | $6.17 | $5.56 | $5.92 | $5.92 | 2,509,480 |
| 2016-08-03 | $5.50 | $5.74 | $5.36 | $5.69 | $5.69 | 2,029,254 |
| 2016-08-02 | $5.65 | $5.71 | $5.18 | $5.50 | $5.50 | 2,139,393 |
| 2016-08-01 | $5.84 | $5.85 | $5.45 | $5.50 | $5.50 | 2,130,347 |
| 2016-07-29 | $5.64 | $5.97 | $5.62 | $5.97 | $5.97 | 1,621,953 |
| 2016-07-28 | $5.79 | $5.91 | $5.70 | $5.76 | $5.76 | 1,033,141 |
| 2016-07-27 | $6.02 | $6.11 | $5.67 | $5.80 | $5.80 | 1,770,561 |
| 2016-07-26 | $5.72 | $6.00 | $5.65 | $5.96 | $5.96 | 1,551,699 |
| 2016-07-25 | $5.71 | $5.82 | $5.54 | $5.79 | $5.79 | 1,544,535 |
| 2016-07-22 | $5.89 | $5.94 | $5.65 | $5.84 | $5.84 | 1,314,973 |
| 2016-07-21 | $5.99 | $6.09 | $5.65 | $5.85 | $5.85 | 2,559,240 |
| 2016-07-20 | $5.53 | $6.00 | $5.36 | $5.99 | $5.99 | 1,979,834 |
| 2016-07-19 | $5.90 | $5.93 | $5.55 | $5.58 | $5.58 | 1,695,379 |
| 2016-07-18 | $5.90 | $6.00 | $5.69 | $5.90 | $5.90 | 1,386,637 |
| 2016-07-15 | $6.11 | $6.20 | $5.85 | $5.95 | $5.95 | 1,702,857 |
| 2016-07-14 | $6.20 | $6.28 | $5.96 | $5.97 | $5.97 | 1,381,341 |
| 2016-07-13 | $6.30 | $6.56 | $6.02 | $6.10 | $6.10 | 1,551,146 |
| 2016-07-12 | $6.11 | $6.50 | $6.02 | $6.33 | $6.33 | 2,158,868 |
| 2016-07-11 | $6.22 | $6.60 | $5.83 | $5.85 | $5.85 | 1,577,233 |
| 2016-07-08 | $6.13 | $6.22 | $5.86 | $6.14 | $6.14 | 1,524,044 |
| 2016-07-07 | $6.37 | $6.49 | $5.84 | $5.96 | $5.96 | 1,662,478 |
| 2016-07-06 | $6.10 | $6.30 | $6.05 | $6.22 | $6.22 | 1,029,072 |
| 2016-07-05 | $6.31 | $6.48 | $5.92 | $6.15 | $6.15 | 1,376,781 |
| 2016-07-01 | $6.48 | $6.85 | $6.39 | $6.58 | $6.58 | 2,004,105 |
| 2016-06-30 | $6.85 | $7.04 | $6.35 | $6.39 | $6.39 | 2,458,627 |
| 2016-06-29 | $6.86 | $7.08 | $6.58 | $6.85 | $6.85 | 1,743,055 |
| 2016-06-28 | $6.78 | $6.88 | $6.52 | $6.62 | $6.62 | 1,886,319 |
| 2016-06-27 | $6.70 | $6.87 | $6.26 | $6.35 | $6.35 | 1,732,776 |
| 2016-06-24 | $6.98 | $7.16 | $6.74 | $6.86 | $6.86 | 2,143,864 |
| 2016-06-23 | $7.31 | $7.53 | $7.21 | $7.38 | $7.38 | 998,015 |
| 2016-06-22 | $7.43 | $7.51 | $7.10 | $7.17 | $7.17 | 1,175,572 |
| 2016-06-21 | $7.26 | $7.42 | $7.12 | $7.33 | $7.33 | 1,610,216 |
| 2016-06-20 | $7.51 | $7.72 | $7.22 | $7.30 | $7.30 | 1,571,678 |
| 2016-06-17 | $7.35 | $7.47 | $7.11 | $7.15 | $7.15 | 2,206,476 |
| 2016-06-16 | $7.10 | $7.18 | $6.87 | $6.97 | $6.97 | 1,714,675 |
| 2016-06-15 | $7.45 | $7.62 | $7.22 | $7.27 | $7.27 | 1,695,258 |
| 2016-06-14 | $7.65 | $7.95 | $7.35 | $7.52 | $7.52 | 1,508,124 |
| 2016-06-13 | $7.65 | $8.03 | $7.54 | $7.67 | $7.67 | 696,215 |
| 2016-06-10 | $8.37 | $8.55 | $7.71 | $7.74 | $7.74 | 1,593,137 |
| 2016-06-09 | $8.62 | $9.02 | $8.54 | $8.63 | $8.63 | 1,390,247 |
| 2016-06-08 | $8.57 | $9.05 | $8.52 | $8.86 | $8.86 | 2,629,889 |
| 2016-06-07 | $8.22 | $8.40 | $8.16 | $8.34 | $8.34 | 1,367,175 |
| 2016-06-06 | $7.65 | $8.29 | $7.59 | $8.17 | $8.17 | 1,718,250 |
| 2016-06-03 | $7.45 | $7.77 | $7.23 | $7.44 | $7.44 | 1,610,907 |
| 2016-06-02 | $6.88 | $7.30 | $6.81 | $7.27 | $7.27 | 900,958 |
| 2016-06-01 | $7.00 | $7.15 | $6.67 | $7.12 | $7.12 | 1,437,499 |
| 2016-05-31 | $7.07 | $7.45 | $6.96 | $7.11 | $7.11 | 2,409,446 |
| 2016-05-27 | $7.04 | $7.07 | $6.82 | $6.89 | $6.89 | 1,346,626 |
| 2016-05-26 | $7.64 | $7.80 | $7.10 | $7.11 | $7.11 | 1,346,881 |
| 2016-05-25 | $7.30 | $7.62 | $7.24 | $7.44 | $7.44 | 1,470,449 |
| 2016-05-24 | $7.52 | $7.71 | $7.00 | $7.13 | $7.13 | 1,267,845 |
| 2016-05-23 | $7.44 | $7.48 | $7.17 | $7.42 | $7.42 | 1,322,053 |
| 2016-05-20 | $7.43 | $7.62 | $7.20 | $7.58 | $7.58 | 1,112,709 |
| 2016-05-19 | $7.19 | $7.57 | $6.93 | $7.30 | $7.30 | 1,327,229 |
| 2016-05-18 | $7.75 | $7.91 | $7.41 | $7.47 | $7.47 | 1,651,654 |
| 2016-05-17 | $7.39 | $7.98 | $7.37 | $7.78 | $7.78 | 1,568,750 |
| 2016-05-16 | $7.35 | $8.32 | $7.26 | $7.39 | $7.39 | 2,104,212 |
| 2016-05-13 | $6.74 | $7.32 | $6.72 | $6.99 | $6.99 | 1,792,702 |
| 2016-05-12 | $7.31 | $7.44 | $6.80 | $6.83 | $6.83 | 1,541,020 |
| 2016-05-11 | $6.88 | $7.38 | $6.70 | $7.08 | $7.08 | 1,231,969 |
| 2016-05-10 | $6.65 | $7.13 | $6.61 | $7.01 | $7.01 | 1,413,048 |
| 2016-05-09 | $6.94 | $7.05 | $6.49 | $6.56 | $6.56 | 1,883,388 |
| 2016-05-06 | $6.67 | $7.59 | $6.45 | $7.08 | $7.08 | 2,033,974 |
| 2016-05-05 | $7.52 | $7.58 | $6.93 | $7.08 | $7.08 | 1,465,717 |
| 2016-05-04 | $7.11 | $7.45 | $6.79 | $6.92 | $6.92 | 1,312,230 |
| 2016-05-03 | $7.35 | $7.39 | $6.84 | $7.05 | $7.05 | 2,390,743 |
| 2016-05-02 | $8.02 | $8.06 | $7.64 | $7.79 | $7.79 | 1,907,190 |
| 2016-04-29 | $8.89 | $9.05 | $7.60 | $7.96 | $7.96 | 2,529,189 |
| 2016-04-28 | $9.21 | $9.30 | $8.40 | $8.57 | $8.57 | 2,600,730 |
| 2016-04-27 | $8.84 | $9.38 | $8.84 | $9.35 | $9.35 | 1,970,717 |
| 2016-04-26 | $8.52 | $8.94 | $8.35 | $8.68 | $8.68 | 1,848,280 |
| 2016-04-25 | $8.39 | $8.66 | $8.22 | $8.49 | $8.49 | 1,565,603 |
| 2016-04-22 | $7.91 | $8.78 | $7.90 | $8.38 | $8.38 | 1,711,941 |
| 2016-04-21 | $7.91 | $8.09 | $7.70 | $7.81 | $7.81 | 1,354,731 |
| 2016-04-20 | $7.57 | $7.96 | $7.43 | $7.83 | $7.83 | 1,089,678 |
| 2016-04-19 | $7.57 | $7.86 | $7.40 | $7.70 | $7.70 | 950,584 |
| 2016-04-18 | $6.64 | $7.43 | $6.21 | $7.40 | $7.40 | 1,205,642 |
| 2016-04-15 | $6.95 | $7.26 | $6.89 | $7.11 | $7.11 | 1,341,175 |
| 2016-04-14 | $7.24 | $7.40 | $6.95 | $7.10 | $7.10 | 755,682 |
| 2016-04-13 | $7.64 | $7.73 | $7.10 | $7.17 | $7.17 | 1,689,261 |
| 2016-04-12 | $6.76 | $7.70 | $6.70 | $7.63 | $7.63 | 3,015,771 |
| 2016-04-11 | $6.52 | $6.90 | $6.50 | $6.67 | $6.67 | 1,170,662 |
| 2016-04-08 | $6.37 | $6.74 | $6.25 | $6.41 | $6.41 | 1,146,415 |
| 2016-04-07 | $5.99 | $6.20 | $5.83 | $6.03 | $6.03 | 778,151 |
| 2016-04-06 | $5.74 | $6.20 | $5.65 | $6.08 | $6.08 | 1,463,131 |
| 2016-04-05 | $5.58 | $5.66 | $5.26 | $5.54 | $5.54 | 1,630,400 |
| 2016-04-04 | $6.06 | $6.41 | $5.60 | $5.80 | $5.80 | 1,742,876 |
| 2016-04-01 | $5.89 | $6.11 | $5.86 | $6.08 | $6.08 | 1,118,245 |
| 2016-03-31 | $5.82 | $6.30 | $5.82 | $6.22 | $6.22 | 2,608,903 |
| 2016-03-30 | $6.24 | $6.48 | $5.70 | $5.84 | $5.84 | 1,976,704 |
| 2016-03-29 | $5.42 | $6.43 | $5.36 | $6.21 | $6.21 | 2,199,791 |
| 2016-03-28 | $5.72 | $5.81 | $5.35 | $5.64 | $5.64 | 1,086,915 |
| 2016-03-24 | $5.17 | $5.80 | $5.08 | $5.68 | $5.68 | 1,085,044 |
| 2016-03-23 | $5.71 | $5.86 | $5.36 | $5.40 | $5.40 | 1,392,355 |
| 2016-03-22 | $5.71 | $6.02 | $5.47 | $5.81 | $5.81 | 1,355,578 |
| 2016-03-21 | $6.00 | $6.16 | $5.72 | $5.82 | $5.82 | 2,156,185 |
| 2016-03-18 | $6.05 | $6.39 | $5.78 | $6.10 | $6.10 | 4,622,841 |
| 2016-03-17 | $5.88 | $6.15 | $5.76 | $5.88 | $5.88 | 2,590,935 |
| 2016-03-16 | $5.22 | $5.88 | $5.22 | $5.74 | $5.74 | 2,454,877 |
| 2016-03-15 | $4.96 | $5.16 | $4.81 | $5.11 | $5.11 | 1,044,813 |
| 2016-03-14 | $5.16 | $5.21 | $4.85 | $5.14 | $5.14 | 1,374,923 |
| 2016-03-11 | $5.21 | $5.55 | $5.21 | $5.44 | $5.44 | 1,736,079 |
| 2016-03-10 | $5.14 | $5.18 | $4.75 | $4.98 | $4.98 | 1,732,262 |
| 2016-03-09 | $5.16 | $5.71 | $4.77 | $5.29 | $5.29 | 1,629,233 |
| 2016-03-08 | $5.53 | $5.81 | $4.85 | $4.90 | $4.90 | 2,604,328 |
| 2016-03-07 | $5.66 | $6.10 | $5.43 | $5.83 | $5.83 | 5,239,459 |
| 2016-03-04 | $5.03 | $5.85 | $4.99 | $5.43 | $5.43 | 6,400,782 |
| 2016-03-03 | $3.77 | $5.10 | $3.77 | $4.98 | $4.98 | 6,041,366 |
| 2016-03-02 | $3.02 | $4.02 | $2.99 | $3.85 | $3.85 | 4,997,361 |
| 2016-03-01 | $2.92 | $3.22 | $2.71 | $3.00 | $3.00 | 2,237,233 |
| 2016-02-29 | $2.85 | $3.03 | $2.74 | $2.86 | $2.86 | 1,777,982 |
| 2016-02-26 | $2.80 | $2.89 | $2.65 | $2.77 | $2.77 | 1,761,070 |
| 2016-02-25 | $2.64 | $2.73 | $2.37 | $2.68 | $2.68 | 1,643,193 |
| 2016-02-24 | $2.62 | $2.75 | $2.60 | $2.62 | $2.62 | 1,455,764 |
| 2016-02-23 | $3.02 | $3.03 | $2.72 | $2.84 | $2.84 | 1,369,825 |
| 2016-02-22 | $2.90 | $3.22 | $2.83 | $3.08 | $3.08 | 1,207,425 |
| 2016-02-19 | $3.00 | $3.00 | $2.72 | $2.73 | $2.73 | 1,235,140 |
| 2016-02-18 | $3.29 | $3.33 | $2.96 | $3.11 | $3.11 | 1,236,434 |
| 2016-02-17 | $2.95 | $3.28 | $2.80 | $3.19 | $3.19 | 1,519,369 |
| 2016-02-16 | $3.21 | $3.23 | $2.76 | $2.89 | $2.89 | 915,148 |
| 2016-02-12 | $2.92 | $3.20 | $2.85 | $3.08 | $3.08 | 1,429,824 |
| 2016-02-11 | $3.06 | $3.06 | $2.70 | $2.87 | $2.87 | 1,389,078 |
| 2016-02-10 | $3.05 | $3.29 | $2.93 | $3.11 | $3.11 | 769,419 |
| 2016-02-09 | $3.09 | $3.14 | $2.80 | $3.07 | $3.07 | 1,488,163 |
| 2016-02-08 | $3.65 | $3.65 | $3.16 | $3.28 | $3.28 | 1,335,589 |
| 2016-02-05 | $3.60 | $3.97 | $3.49 | $3.84 | $3.84 | 1,551,344 |
| 2016-02-04 | $3.57 | $4.12 | $3.54 | $3.74 | $3.74 | 1,826,255 |
| 2016-02-03 | $3.57 | $3.57 | $3.01 | $3.56 | $3.56 | 2,030,432 |
| 2016-02-02 | $3.46 | $3.47 | $3.24 | $3.30 | $3.30 | 1,140,956 |
| 2016-02-01 | $3.57 | $3.69 | $3.36 | $3.61 | $3.61 | 1,225,714 |
| 2016-01-29 | $3.46 | $3.74 | $3.36 | $3.70 | $3.70 | 2,351,196 |
| 2016-01-28 | $3.42 | $3.49 | $3.17 | $3.34 | $3.34 | 2,421,442 |
| 2016-01-27 | $3.59 | $3.59 | $2.89 | $3.10 | $3.10 | 4,446,719 |
| 2016-01-26 | $3.68 | $3.83 | $3.50 | $3.78 | $3.78 | 1,621,455 |
| 2016-01-25 | $3.47 | $3.75 | $3.33 | $3.53 | $3.53 | 1,065,401 |
| 2016-01-22 | $3.43 | $3.74 | $3.32 | $3.70 | $3.70 | 2,183,993 |
| 2016-01-21 | $2.71 | $3.36 | $2.69 | $3.31 | $3.31 | 2,267,850 |
| 2016-01-20 | $2.40 | $2.83 | $2.19 | $2.81 | $2.81 | 1,969,319 |
| 2016-01-19 | $2.83 | $2.98 | $2.49 | $2.54 | $2.54 | 1,669,042 |
| 2016-01-15 | $2.80 | $2.85 | $2.52 | $2.83 | $2.83 | 1,619,303 |
| 2016-01-14 | $2.82 | $3.41 | $2.64 | $3.02 | $3.02 | 2,404,754 |
| 2016-01-13 | $3.21 | $3.24 | $2.73 | $2.78 | $2.78 | 1,882,511 |
| 2016-01-12 | $3.31 | $3.36 | $2.74 | $3.12 | $3.12 | 1,866,244 |
| 2016-01-11 | $3.75 | $3.75 | $3.10 | $3.16 | $3.16 | 1,464,584 |
| 2016-01-08 | $3.63 | $3.93 | $3.48 | $3.78 | $3.78 | 3,130,182 |
| 2016-01-07 | $3.50 | $3.77 | $3.45 | $3.59 | $3.59 | 3,391,809 |
| 2016-01-06 | $3.84 | $3.92 | $3.63 | $3.69 | $3.69 | 1,617,101 |
| 2016-01-05 | $4.10 | $4.18 | $3.82 | $4.14 | $4.14 | 1,397,475 |
| 2016-01-04 | $3.92 | $4.22 | $3.81 | $4.07 | $4.07 | 2,481,061 |
| 2015-12-31 | $3.80 | $4.00 | $3.76 | $3.93 | $3.93 | 1,369,554 |
| 2015-12-30 | $3.73 | $3.97 | $3.68 | $3.81 | $3.81 | 1,574,011 |
| 2015-12-29 | $4.15 | $4.23 | $3.80 | $3.84 | $3.84 | 1,703,086 |
| 2015-12-28 | $4.06 | $4.16 | $3.84 | $3.93 | $3.93 | 1,393,251 |
| 2015-12-24 | $4.62 | $4.63 | $4.15 | $4.20 | $4.20 | 1,763,768 |
| 2015-12-23 | $3.89 | $4.76 | $3.89 | $4.75 | $4.75 | 2,758,891 |
| 2015-12-22 | $3.59 | $3.89 | $3.52 | $3.88 | $3.88 | 1,894,089 |
| 2015-12-21 | $3.77 | $3.81 | $3.52 | $3.59 | $3.59 | 1,646,783 |
| 2015-12-18 | $3.72 | $3.95 | $3.67 | $3.81 | $3.81 | 1,769,604 |
| 2015-12-17 | $4.12 | $4.13 | $3.51 | $3.71 | $3.71 | 2,766,607 |
| 2015-12-16 | $4.35 | $4.45 | $3.96 | $4.07 | $4.07 | 2,162,634 |
| 2015-12-15 | $4.85 | $4.95 | $4.35 | $4.37 | $4.37 | 2,894,716 |
| 2015-12-14 | $4.95 | $5.00 | $4.65 | $4.73 | $4.73 | 2,421,457 |
| 2015-12-11 | $5.09 | $5.12 | $4.81 | $4.96 | $4.96 | 2,293,599 |
| 2015-12-10 | $4.83 | $5.27 | $4.65 | $5.25 | $5.25 | 1,936,312 |
| 2015-12-09 | $5.19 | $5.34 | $4.88 | $4.95 | $4.95 | 1,646,275 |
| 2015-12-08 | $4.64 | $5.11 | $4.57 | $5.10 | $5.10 | 1,689,444 |
| 2015-12-07 | $5.00 | $5.01 | $4.69 | $4.81 | $4.81 | 2,669,857 |
| 2015-12-04 | $5.36 | $5.54 | $5.16 | $5.22 | $5.22 | 2,474,076 |
| 2015-12-03 | $5.97 | $5.99 | $5.50 | $5.51 | $5.51 | 1,087,611 |
| 2015-12-02 | $6.18 | $6.28 | $5.70 | $5.84 | $5.84 | 2,185,832 |
| 2015-12-01 | $6.27 | $6.51 | $6.17 | $6.35 | $6.35 | 1,400,316 |
| 2015-11-30 | $6.04 | $6.36 | $5.96 | $6.28 | $6.28 | 1,704,246 |
| 2015-11-27 | $6.18 | $6.33 | $5.78 | $5.97 | $5.97 | 1,142,475 |
| 2015-11-25 | $6.01 | $6.58 | $5.95 | $6.35 | $6.35 | 1,265,227 |
| 2015-11-24 | $5.90 | $6.34 | $5.85 | $6.15 | $6.15 | 1,795,969 |
| 2015-11-23 | $5.82 | $6.00 | $5.68 | $5.79 | $5.79 | 1,334,886 |
| 2015-11-20 | $6.25 | $6.33 | $5.77 | $5.85 | $5.85 | 1,955,254 |
| 2015-11-19 | $6.58 | $6.59 | $6.00 | $6.25 | $6.25 | 3,701,977 |
| 2015-11-18 | $6.65 | $7.04 | $6.29 | $6.64 | $6.64 | 2,376,353 |
| 2015-11-17 | $6.47 | $6.63 | $6.10 | $6.50 | $6.50 | 2,079,404 |
| 2015-11-16 | $6.27 | $6.61 | $5.90 | $6.58 | $6.58 | 2,874,177 |
| 2015-11-13 | $5.67 | $6.48 | $5.61 | $6.28 | $6.28 | 3,213,402 |
| 2015-11-12 | $5.64 | $5.84 | $5.48 | $5.56 | $5.56 | 1,923,858 |
| 2015-11-11 | $6.40 | $6.47 | $5.77 | $5.92 | $5.92 | 2,061,467 |
| 2015-11-10 | $6.41 | $6.77 | $6.34 | $6.42 | $6.42 | 2,003,846 |
| 2015-11-09 | $6.34 | $6.76 | $6.28 | $6.46 | $6.46 | 1,536,079 |
| 2015-11-06 | $6.35 | $6.98 | $5.80 | $6.35 | $6.35 | 3,723,613 |
| 2015-11-05 | $6.01 | $6.56 | $5.88 | $6.47 | $6.47 | 5,058,260 |
| 2015-11-04 | $5.83 | $6.40 | $5.61 | $6.06 | $6.06 | 4,241,878 |
| 2015-11-03 | $5.38 | $6.08 | $5.33 | $5.84 | $5.84 | 2,959,297 |
| 2015-11-02 | $4.75 | $5.41 | $4.75 | $5.26 | $5.26 | 2,228,861 |
| 2015-10-30 | $4.96 | $5.00 | $4.57 | $4.87 | $4.87 | 2,813,639 |
| 2015-10-29 | $4.58 | $5.09 | $4.52 | $4.91 | $4.91 | 2,325,064 |
| 2015-10-28 | $4.51 | $4.94 | $4.37 | $4.58 | $4.58 | 1,893,529 |
| 2015-10-27 | $4.65 | $4.67 | $4.34 | $4.44 | $4.44 | 1,868,171 |
| 2015-10-26 | $5.05 | $5.17 | $4.67 | $4.80 | $4.80 | 2,106,345 |
| 2015-10-23 | $4.96 | $5.26 | $4.84 | $5.15 | $5.15 | 1,978,645 |
| 2015-10-22 | $4.95 | $5.20 | $4.89 | $5.08 | $5.08 | 2,198,365 |
| 2015-10-21 | $5.06 | $5.14 | $4.78 | $4.88 | $4.88 | 2,410,238 |
| 2015-10-20 | $4.76 | $5.33 | $4.72 | $5.22 | $5.22 | 2,045,147 |
| 2015-10-19 | $5.10 | $5.34 | $4.69 | $4.76 | $4.76 | 2,369,508 |
| 2015-10-16 | $5.17 | $5.25 | $4.88 | $5.13 | $5.13 | 1,811,937 |
| 2015-10-15 | $4.44 | $5.21 | $4.36 | $5.14 | $5.14 | 2,475,333 |
| 2015-10-14 | $4.64 | $4.69 | $4.33 | $4.50 | $4.50 | 2,641,338 |
| 2015-10-13 | $4.44 | $4.89 | $4.43 | $4.67 | $4.67 | 1,042,498 |
| 2015-10-12 | $4.98 | $5.03 | $4.35 | $4.60 | $4.60 | 1,934,334 |
| 2015-10-09 | $5.34 | $5.49 | $5.00 | $5.01 | $5.01 | 2,689,084 |
| 2015-10-08 | $4.79 | $5.43 | $4.74 | $5.30 | $5.30 | 3,070,136 |
| 2015-10-07 | $5.10 | $5.49 | $4.77 | $4.84 | $4.84 | 5,075,781 |
| 2015-10-06 | $4.83 | $5.23 | $4.76 | $4.98 | $4.98 | 3,179,140 |
| 2015-10-05 | $4.12 | $4.95 | $4.08 | $4.87 | $4.87 | 3,761,522 |
| 2015-10-02 | $3.39 | $4.15 | $3.34 | $4.12 | $4.12 | 2,524,735 |
| 2015-10-01 | $3.34 | $3.69 | $3.30 | $3.41 | $3.41 | 2,799,519 |
| 2015-09-30 | $3.00 | $3.30 | $2.87 | $3.30 | $3.30 | 3,999,252 |
| 2015-09-29 | $3.02 | $3.17 | $2.87 | $3.00 | $3.00 | 4,493,733 |
| 2015-09-28 | $2.88 | $2.91 | $2.75 | $2.77 | $2.77 | 1,539,986 |
| 2015-09-25 | $3.18 | $3.21 | $2.78 | $2.92 | $2.92 | 2,484,938 |
| 2015-09-24 | $3.20 | $3.24 | $3.02 | $3.13 | $3.13 | 3,351,425 |
| 2015-09-23 | $3.59 | $3.59 | $3.22 | $3.24 | $3.24 | 2,304,971 |
| 2015-09-22 | $3.68 | $3.80 | $3.53 | $3.53 | $3.53 | 1,962,954 |
| 2015-09-21 | $3.70 | $3.87 | $3.56 | $3.80 | $3.80 | 2,369,918 |
| 2015-09-18 | $3.67 | $3.68 | $3.29 | $3.53 | $3.53 | 5,944,665 |
| 2015-09-17 | $4.12 | $4.28 | $3.79 | $3.81 | $3.81 | 3,889,776 |
| 2015-09-16 | $3.67 | $4.20 | $3.67 | $4.16 | $4.16 | 2,968,113 |
| 2015-09-15 | $3.43 | $3.80 | $3.43 | $3.65 | $3.65 | 3,253,851 |
| 2015-09-14 | $3.86 | $3.89 | $3.45 | $3.47 | $3.47 | 2,194,693 |
| 2015-09-11 | $4.02 | $4.16 | $3.84 | $3.96 | $3.96 | 1,646,146 |
| 2015-09-10 | $4.17 | $4.37 | $4.01 | $4.14 | $4.14 | 2,160,574 |
| 2015-09-09 | $4.55 | $4.74 | $4.23 | $4.24 | $4.24 | 1,554,309 |
| 2015-09-08 | $4.51 | $4.74 | $4.33 | $4.53 | $4.53 | 1,986,398 |
| 2015-09-04 | $4.72 | $4.95 | $4.67 | $4.82 | $4.82 | 1,183,316 |
| 2015-09-03 | $4.97 | $5.20 | $4.76 | $4.89 | $4.89 | 2,201,635 |
| 2015-09-02 | $5.13 | $5.17 | $4.54 | $4.95 | $4.95 | 2,793,077 |
| 2015-09-01 | $5.06 | $5.38 | $4.94 | $4.98 | $4.98 | 3,049,837 |
| 2015-08-31 | $5.01 | $5.56 | $4.72 | $5.47 | $5.47 | 3,350,287 |
| 2015-08-28 | $4.50 | $5.08 | $4.47 | $5.05 | $5.05 | 4,800,135 |