Boulder Growth & Income Fund Inc (BIF) Exchange: NYSE
Data as of Nov. 4, 2025
$14.75 ($-0.08) -0.54%
Boulder Growth & Income Fund Inc - Daily Information
Click for more stock information on Boulder Growth & Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $14.84 |
| Previous Close | $14.75 |
| High | $14.85 |
| Low | $14.66 |
| Adjusted Open | $14.84 |
| Previous Adjusted Close | $14.75 |
| Adjusted High | $14.85 |
| Adjusted Low | $14.66 |
About Boulder Growth & Income Fund Inc (BIF)
Boulder Growth & Income Fund, Inc. (the Fund) is a non-diversified, closed-end management company. The Fund's investment objective is total return. The Fund seeks to produce both long-term capital appreciation through investment in common stocks and high current income consistent with preservation of capital through investments in income producing securities. The Fund is concentrated in real estate related companies (RERCs), which means it must invest more than 25% of its total assets in REITs and other companies in the real estate industry.the Fund invests at least 80% of its net assets in common stocks. Common stocks include dividend-paying closed-end funds and real estate investment trusts (REITs). The Fund also invests in fixed-income securities, such as the United States Government securities, preferred stocks and bonds. Boulder Investment Advisers, L.L.C. and Stewart Investment Advisers are the Fund's co-investment advisers.
Invest in Boulder Growth & Income Fund Inc (BIF)
Historical Stock Data for Boulder Growth & Income Fund Inc (BIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | $14.84 | $14.85 | $14.66 | $14.75 | $14.75 | 81,946 |
| 2022-03-31 | $14.87 | $14.98 | $14.81 | $14.83 | $14.83 | 46,614 |
| 2022-03-30 | $14.90 | $14.99 | $14.81 | $14.94 | $14.94 | 105,573 |
| 2022-03-29 | $15.00 | $15.10 | $14.86 | $14.97 | $14.97 | 109,556 |
| 2022-03-28 | $14.98 | $14.99 | $14.87 | $14.92 | $14.92 | 105,941 |
| 2022-03-25 | $14.87 | $15.00 | $14.82 | $14.97 | $14.97 | 108,528 |
| 2022-03-24 | $14.70 | $14.82 | $14.63 | $14.80 | $14.80 | 80,618 |
| 2022-03-23 | $14.80 | $14.87 | $14.64 | $14.64 | $14.64 | 87,709 |
| 2022-03-22 | $14.94 | $15.01 | $14.80 | $14.81 | $14.81 | 123,568 |
| 2022-03-21 | $14.64 | $14.84 | $14.64 | $14.73 | $14.73 | 66,675 |
| 2022-03-18 | $14.64 | $14.68 | $14.54 | $14.67 | $14.67 | 78,328 |
| 2022-03-17 | $14.34 | $14.67 | $14.34 | $14.63 | $14.63 | 83,343 |
| 2022-03-16 | $14.24 | $14.37 | $14.17 | $14.31 | $14.31 | 57,047 |
| 2022-03-15 | $13.97 | $14.16 | $13.97 | $14.16 | $14.16 | 64,418 |
| 2022-03-14 | $14.04 | $14.11 | $13.90 | $13.92 | $13.92 | 50,027 |
| 2022-03-11 | $13.95 | $14.10 | $13.95 | $13.95 | $13.95 | 33,169 |
| 2022-03-10 | $13.87 | $13.99 | $13.70 | $13.86 | $13.86 | 125,204 |
| 2022-03-09 | $13.79 | $14.03 | $13.79 | $13.98 | $13.98 | 72,806 |
| 2022-03-08 | $13.78 | $13.90 | $13.62 | $13.68 | $13.68 | 192,976 |
| 2022-03-07 | $13.90 | $13.90 | $13.77 | $13.77 | $13.77 | 89,081 |
| 2022-03-04 | $13.98 | $14.00 | $13.83 | $13.95 | $13.95 | 72,603 |
| 2022-03-03 | $14.23 | $14.31 | $14.04 | $14.11 | $14.11 | 111,150 |
| 2022-03-02 | $13.85 | $14.26 | $13.85 | $14.13 | $14.13 | 247,278 |
| 2022-03-01 | $13.79 | $13.85 | $13.73 | $13.82 | $13.82 | 742,068 |
| 2022-02-28 | $13.82 | $13.96 | $13.72 | $13.89 | $13.89 | 72,539 |
| 2022-02-25 | $13.71 | $14.05 | $13.71 | $13.96 | $13.96 | 132,323 |
| 2022-02-24 | $13.29 | $13.64 | $13.13 | $13.60 | $13.60 | 248,086 |
| 2022-02-23 | $13.75 | $13.87 | $13.56 | $13.56 | $13.56 | 50,994 |
| 2022-02-22 | $13.95 | $13.96 | $13.66 | $13.71 | $13.71 | 101,304 |
| 2022-02-18 | $13.90 | $14.00 | $13.86 | $13.97 | $13.97 | 60,869 |
| 2022-02-17 | $14.01 | $14.02 | $13.86 | $13.92 | $13.92 | 61,125 |
| 2022-02-16 | $13.94 | $14.06 | $13.88 | $14.02 | $14.02 | 57,409 |
| 2022-02-15 | $13.97 | $14.07 | $13.91 | $14.00 | $14.00 | 62,570 |
| 2022-02-14 | $14.05 | $14.09 | $13.84 | $13.90 | $13.90 | 97,330 |
| 2022-02-11 | $14.15 | $14.31 | $13.99 | $13.99 | $13.99 | 83,920 |
| 2022-02-10 | $14.35 | $14.47 | $14.18 | $14.20 | $14.20 | 74,367 |
| 2022-02-09 | $14.39 | $14.50 | $14.33 | $14.47 | $14.47 | 58,791 |
| 2022-02-08 | $14.16 | $14.35 | $14.13 | $14.27 | $14.27 | 68,677 |
| 2022-02-07 | $14.16 | $14.23 | $14.08 | $14.15 | $14.15 | 52,063 |
| 2022-02-04 | $14.19 | $14.26 | $14.08 | $14.22 | $14.22 | 99,776 |
| 2022-02-03 | $14.25 | $14.29 | $14.20 | $14.21 | $14.21 | 82,865 |
| 2022-02-02 | $14.14 | $14.41 | $14.09 | $14.36 | $14.36 | 69,840 |
| 2022-02-01 | $14.05 | $14.23 | $14.02 | $14.18 | $14.18 | 101,848 |
| 2022-01-31 | $14.07 | $14.08 | $13.88 | $14.08 | $14.08 | 82,506 |
| 2022-01-28 | $13.69 | $13.98 | $13.55 | $13.98 | $13.98 | 69,913 |
| 2022-01-27 | $13.80 | $13.98 | $13.57 | $13.69 | $13.69 | 121,312 |
| 2022-01-26 | $13.77 | $13.92 | $13.62 | $13.67 | $13.67 | 63,473 |
| 2022-01-25 | $13.48 | $13.76 | $13.30 | $13.64 | $13.64 | 91,638 |
| 2022-01-24 | $13.37 | $13.63 | $13.10 | $13.63 | $13.63 | 203,067 |
| 2022-01-21 | $14.18 | $14.22 | $13.72 | $13.80 | $13.80 | 116,184 |
| 2022-01-20 | $14.45 | $14.57 | $14.35 | $14.36 | $14.24 | 103,354 |
| 2022-01-19 | $14.60 | $14.60 | $14.44 | $14.48 | $14.36 | 82,374 |
| 2022-01-18 | $14.77 | $14.77 | $14.49 | $14.50 | $14.38 | 109,398 |
| 2022-01-14 | $14.83 | $14.89 | $14.72 | $14.87 | $14.74 | 153,924 |
| 2022-01-13 | $14.96 | $15.00 | $14.90 | $14.95 | $14.82 | 76,583 |
| 2022-01-12 | $14.83 | $14.99 | $14.78 | $14.99 | $14.86 | 92,683 |
| 2022-01-11 | $14.77 | $14.85 | $14.70 | $14.85 | $14.72 | 48,364 |
| 2022-01-10 | $14.79 | $14.79 | $14.60 | $14.73 | $14.60 | 75,260 |
| 2022-01-07 | $14.71 | $14.85 | $14.68 | $14.80 | $14.67 | 108,548 |
| 2022-01-06 | $14.59 | $14.69 | $14.48 | $14.65 | $14.52 | 96,107 |
| 2022-01-05 | $14.59 | $14.74 | $14.49 | $14.51 | $14.38 | 84,502 |
| 2022-01-04 | $14.41 | $14.58 | $14.37 | $14.57 | $14.44 | 80,736 |
| 2022-01-03 | $14.25 | $14.34 | $14.24 | $14.32 | $14.20 | 60,349 |
| 2021-12-31 | $14.16 | $14.25 | $14.16 | $14.21 | $14.09 | 30,382 |
| 2021-12-30 | $14.20 | $14.25 | $14.19 | $14.21 | $14.09 | 54,724 |
| 2021-12-29 | $14.26 | $14.26 | $14.15 | $14.25 | $14.13 | 72,047 |
| 2021-12-28 | $14.12 | $14.24 | $14.12 | $14.16 | $14.04 | 70,301 |
| 2021-12-27 | $14.02 | $14.39 | $13.97 | $14.14 | $14.02 | 50,674 |
| 2021-12-23 | $13.86 | $14.01 | $13.86 | $13.96 | $13.84 | 156,462 |
| 2021-12-22 | $13.74 | $13.84 | $13.72 | $13.84 | $13.72 | 138,620 |
| 2021-12-21 | $13.67 | $13.81 | $13.61 | $13.71 | $13.59 | 89,389 |
| 2021-12-20 | $13.52 | $13.59 | $13.47 | $13.58 | $13.46 | 91,947 |
| 2021-12-17 | $13.80 | $13.80 | $13.60 | $13.69 | $13.57 | 85,015 |
| 2021-12-16 | $13.67 | $13.86 | $13.66 | $13.83 | $13.71 | 65,286 |
| 2021-12-15 | $13.52 | $13.63 | $13.46 | $13.60 | $13.48 | 72,432 |
| 2021-12-14 | $13.33 | $13.54 | $13.31 | $13.51 | $13.39 | 122,071 |
| 2021-12-13 | $13.43 | $13.43 | $13.30 | $13.35 | $13.23 | 127,565 |
| 2021-12-10 | $13.35 | $13.41 | $13.30 | $13.41 | $13.29 | 62,389 |
| 2021-12-09 | $13.21 | $13.32 | $13.19 | $13.30 | $13.19 | 52,794 |
| 2021-12-08 | $13.24 | $13.34 | $13.21 | $13.28 | $13.17 | 119,392 |
| 2021-12-07 | $13.23 | $13.41 | $13.18 | $13.21 | $13.10 | 247,858 |
| 2021-12-06 | $13.04 | $13.21 | $13.04 | $13.12 | $13.01 | 72,883 |
| 2021-12-03 | $13.11 | $13.11 | $12.90 | $12.95 | $12.84 | 146,996 |
| 2021-12-02 | $12.99 | $13.09 | $12.93 | $13.06 | $12.95 | 104,455 |
| 2021-12-01 | $13.11 | $13.21 | $12.93 | $12.96 | $12.85 | 166,216 |
| 2021-11-30 | $13.04 | $13.10 | $12.97 | $13.02 | $12.91 | 200,910 |
| 2021-11-29 | $13.25 | $13.30 | $13.15 | $13.15 | $13.04 | 255,223 |
| 2021-11-26 | $13.24 | $13.24 | $13.02 | $13.17 | $13.06 | 165,640 |
| 2021-11-24 | $13.21 | $13.36 | $13.21 | $13.30 | $13.19 | 107,771 |
| 2021-11-23 | $13.22 | $13.28 | $13.21 | $13.25 | $13.14 | 131,681 |
| 2021-11-22 | $13.15 | $13.24 | $13.15 | $13.18 | $13.07 | 259,453 |
| 2021-11-19 | $13.18 | $13.20 | $13.10 | $13.10 | $12.99 | 76,603 |
| 2021-11-18 | $13.29 | $13.29 | $13.16 | $13.24 | $13.13 | 89,207 |
| 2021-11-17 | $13.39 | $13.42 | $13.30 | $13.31 | $13.20 | 102,988 |
| 2021-11-16 | $13.49 | $13.49 | $13.40 | $13.41 | $13.29 | 121,287 |
| 2021-11-15 | $13.51 | $13.51 | $13.44 | $13.45 | $13.33 | 72,323 |
| 2021-11-12 | $13.48 | $13.50 | $13.41 | $13.46 | $13.34 | 156,541 |
| 2021-11-11 | $13.43 | $13.53 | $13.43 | $13.48 | $13.36 | 122,675 |
| 2021-11-10 | $13.50 | $13.55 | $13.41 | $13.41 | $13.29 | 172,609 |
| 2021-11-09 | $13.57 | $13.62 | $13.47 | $13.49 | $13.37 | 91,655 |
| 2021-11-08 | $13.56 | $13.69 | $13.56 | $13.62 | $13.50 | 127,542 |
| 2021-11-05 | $13.55 | $13.63 | $13.51 | $13.56 | $13.44 | 77,722 |
| 2021-11-04 | $13.56 | $13.60 | $13.49 | $13.51 | $13.39 | 93,620 |
| 2021-11-03 | $13.54 | $13.59 | $13.52 | $13.56 | $13.44 | 41,272 |
| 2021-11-02 | $13.54 | $13.60 | $13.51 | $13.54 | $13.42 | 91,341 |
| 2021-11-01 | $13.59 | $13.65 | $13.47 | $13.53 | $13.41 | 104,958 |
| 2021-10-29 | $13.65 | $13.65 | $13.56 | $13.59 | $13.47 | 75,376 |
| 2021-10-28 | $13.53 | $13.60 | $13.50 | $13.60 | $13.48 | 63,368 |
| 2021-10-27 | $13.65 | $13.67 | $13.51 | $13.51 | $13.39 | 86,270 |
| 2021-10-26 | $13.64 | $13.68 | $13.63 | $13.67 | $13.55 | 86,976 |
| 2021-10-25 | $13.63 | $13.67 | $13.60 | $13.62 | $13.50 | 80,928 |
| 2021-10-22 | $13.55 | $13.65 | $13.55 | $13.63 | $13.51 | 75,422 |
| 2021-10-21 | $13.64 | $13.66 | $13.51 | $13.53 | $13.41 | 62,818 |
| 2021-10-20 | $13.71 | $13.73 | $13.62 | $13.70 | $13.48 | 130,769 |
| 2021-10-19 | $13.53 | $13.59 | $13.53 | $13.58 | $13.36 | 113,364 |
| 2021-10-18 | $13.47 | $13.50 | $13.42 | $13.47 | $13.25 | 66,112 |
| 2021-10-15 | $13.47 | $13.50 | $13.44 | $13.46 | $13.24 | 59,175 |
| 2021-10-14 | $13.28 | $13.44 | $13.28 | $13.38 | $13.17 | 74,009 |
| 2021-10-13 | $13.29 | $13.29 | $13.12 | $13.24 | $13.03 | 71,435 |
| 2021-10-12 | $13.31 | $13.31 | $13.20 | $13.24 | $13.03 | 124,710 |
| 2021-10-11 | $13.46 | $13.57 | $13.31 | $13.31 | $13.10 | 85,632 |
| 2021-10-08 | $13.52 | $13.52 | $13.45 | $13.48 | $13.26 | 28,329 |
| 2021-10-07 | $13.43 | $13.54 | $13.40 | $13.46 | $13.24 | 66,181 |
| 2021-10-06 | $13.22 | $13.34 | $13.13 | $13.34 | $13.13 | 45,616 |
| 2021-10-05 | $13.23 | $13.37 | $13.21 | $13.29 | $13.08 | 55,311 |
| 2021-10-04 | $13.30 | $13.36 | $13.14 | $13.16 | $12.95 | 53,435 |
| 2021-10-01 | $13.15 | $13.30 | $13.07 | $13.25 | $13.04 | 77,136 |
| 2021-09-30 | $13.28 | $13.31 | $13.08 | $13.11 | $12.90 | 46,202 |
| 2021-09-29 | $13.29 | $13.32 | $13.22 | $13.23 | $13.02 | 45,011 |
| 2021-09-28 | $13.40 | $13.40 | $13.22 | $13.22 | $13.01 | 64,288 |
| 2021-09-27 | $13.36 | $13.49 | $13.36 | $13.40 | $13.19 | 47,301 |
| 2021-09-24 | $13.40 | $13.46 | $13.35 | $13.36 | $13.15 | 49,953 |
| 2021-09-23 | $13.25 | $13.48 | $13.25 | $13.43 | $13.21 | 77,403 |
| 2021-09-22 | $13.23 | $13.34 | $13.21 | $13.21 | $13.00 | 89,772 |
| 2021-09-21 | $13.29 | $13.42 | $13.15 | $13.15 | $12.94 | 149,463 |
| 2021-09-20 | $13.37 | $13.37 | $13.19 | $13.26 | $13.05 | 100,149 |
| 2021-09-17 | $13.53 | $13.55 | $13.50 | $13.50 | $13.28 | 47,059 |
| 2021-09-16 | $13.61 | $13.61 | $13.51 | $13.57 | $13.35 | 22,734 |
| 2021-09-15 | $13.55 | $13.63 | $13.53 | $13.63 | $13.41 | 42,728 |
| 2021-09-14 | $13.63 | $13.66 | $13.52 | $13.56 | $13.34 | 78,773 |
| 2021-09-13 | $13.60 | $13.66 | $13.55 | $13.59 | $13.37 | 40,484 |
| 2021-09-10 | $13.65 | $13.71 | $13.50 | $13.52 | $13.30 | 60,683 |
| 2021-09-09 | $13.66 | $13.73 | $13.61 | $13.63 | $13.41 | 49,229 |
| 2021-09-08 | $13.66 | $13.71 | $13.64 | $13.69 | $13.47 | 44,124 |
| 2021-09-07 | $13.85 | $13.85 | $13.65 | $13.68 | $13.46 | 98,814 |
| 2021-09-03 | $13.95 | $13.95 | $13.79 | $13.85 | $13.63 | 66,039 |
| 2021-09-02 | $13.94 | $14.01 | $13.93 | $13.93 | $13.71 | 36,940 |
| 2021-09-01 | $13.91 | $14.00 | $13.90 | $13.93 | $13.71 | 40,461 |
| 2021-08-31 | $13.93 | $13.97 | $13.90 | $13.91 | $13.69 | 46,957 |
| 2021-08-30 | $14.00 | $14.00 | $13.91 | $13.96 | $13.74 | 39,532 |
| 2021-08-27 | $13.91 | $14.04 | $13.89 | $14.03 | $13.80 | 51,365 |
| 2021-08-26 | $14.01 | $14.02 | $13.89 | $13.90 | $13.68 | 39,673 |
| 2021-08-25 | $13.88 | $14.07 | $13.87 | $14.01 | $13.79 | 79,906 |
| 2021-08-24 | $13.97 | $13.98 | $13.84 | $13.88 | $13.66 | 108,724 |
| 2021-08-23 | $13.86 | $13.99 | $13.86 | $13.93 | $13.71 | 58,055 |
| 2021-08-20 | $13.80 | $13.87 | $13.76 | $13.82 | $13.60 | 55,706 |
| 2021-08-19 | $13.78 | $13.86 | $13.75 | $13.79 | $13.57 | 47,735 |
| 2021-08-18 | $13.97 | $14.05 | $13.86 | $13.86 | $13.64 | 43,925 |
| 2021-08-17 | $13.98 | $14.09 | $13.94 | $13.98 | $13.76 | 49,576 |
| 2021-08-16 | $14.00 | $14.06 | $13.96 | $14.04 | $13.81 | 61,077 |
| 2021-08-13 | $14.09 | $14.11 | $14.01 | $14.02 | $13.80 | 66,866 |
| 2021-08-12 | $14.10 | $14.10 | $14.01 | $14.09 | $13.86 | 43,133 |
| 2021-08-11 | $14.00 | $14.09 | $13.99 | $14.09 | $13.86 | 167,565 |
| 2021-08-10 | $13.84 | $13.97 | $13.83 | $13.96 | $13.74 | 128,416 |
| 2021-08-09 | $13.84 | $13.90 | $13.73 | $13.87 | $13.65 | 190,514 |
| 2021-08-06 | $13.71 | $13.82 | $13.71 | $13.80 | $13.58 | 63,078 |
| 2021-08-05 | $13.66 | $13.73 | $13.63 | $13.70 | $13.48 | 55,947 |
| 2021-08-04 | $13.67 | $13.72 | $13.62 | $13.64 | $13.42 | 50,470 |
| 2021-08-03 | $13.65 | $13.75 | $13.60 | $13.72 | $13.50 | 144,067 |
| 2021-08-02 | $13.65 | $13.78 | $13.62 | $13.64 | $13.42 | 50,988 |
| 2021-07-30 | $13.64 | $13.68 | $13.56 | $13.65 | $13.43 | 87,373 |
| 2021-07-29 | $13.55 | $13.65 | $13.55 | $13.63 | $13.41 | 51,960 |
| 2021-07-28 | $13.55 | $13.60 | $13.49 | $13.50 | $13.28 | 40,844 |
| 2021-07-27 | $13.51 | $13.58 | $13.48 | $13.51 | $13.29 | 60,408 |
| 2021-07-26 | $13.54 | $13.63 | $13.54 | $13.55 | $13.33 | 52,401 |
| 2021-07-23 | $13.55 | $13.67 | $13.55 | $13.62 | $13.40 | 53,929 |
| 2021-07-22 | $13.54 | $13.61 | $13.51 | $13.53 | $13.31 | 44,018 |
| 2021-07-21 | $13.62 | $13.70 | $13.58 | $13.65 | $13.33 | 63,045 |
| 2021-07-20 | $13.30 | $13.55 | $13.28 | $13.54 | $13.22 | 59,717 |
| 2021-07-19 | $13.35 | $13.45 | $13.18 | $13.32 | $13.01 | 112,274 |
| 2021-07-16 | $13.64 | $13.67 | $13.52 | $13.55 | $13.23 | 26,013 |
| 2021-07-15 | $13.62 | $13.66 | $13.59 | $13.62 | $13.30 | 141,324 |
| 2021-07-14 | $13.73 | $13.75 | $13.65 | $13.67 | $13.35 | 38,990 |
| 2021-07-13 | $13.67 | $13.72 | $13.64 | $13.72 | $13.40 | 68,713 |
| 2021-07-12 | $13.63 | $13.77 | $13.63 | $13.72 | $13.40 | 69,138 |
| 2021-07-09 | $13.49 | $13.66 | $13.49 | $13.66 | $13.34 | 51,910 |
| 2021-07-08 | $13.44 | $13.52 | $13.35 | $13.41 | $13.10 | 94,312 |
| 2021-07-07 | $13.55 | $13.63 | $13.51 | $13.63 | $13.31 | 23,138 |
| 2021-07-06 | $13.64 | $13.65 | $13.47 | $13.59 | $13.27 | 49,931 |
| 2021-07-02 | $13.61 | $13.64 | $13.55 | $13.61 | $13.29 | 49,956 |
| 2021-07-01 | $13.56 | $13.63 | $13.48 | $13.60 | $13.28 | 42,174 |
| 2021-06-30 | $13.49 | $13.58 | $13.39 | $13.54 | $13.22 | 52,891 |
| 2021-06-29 | $13.41 | $13.51 | $13.40 | $13.49 | $13.17 | 151,674 |
| 2021-06-28 | $13.41 | $13.42 | $13.35 | $13.38 | $13.07 | 43,450 |
| 2021-06-25 | $13.34 | $13.43 | $13.34 | $13.41 | $13.10 | 89,965 |
| 2021-06-24 | $13.32 | $13.37 | $13.32 | $13.34 | $13.03 | 43,841 |
| 2021-06-23 | $13.34 | $13.39 | $13.26 | $13.31 | $13.00 | 63,027 |
| 2021-06-22 | $13.28 | $13.40 | $13.27 | $13.34 | $13.03 | 110,965 |
| 2021-06-21 | $13.31 | $13.37 | $13.26 | $13.30 | $12.99 | 168,252 |
| 2021-06-18 | $13.42 | $13.42 | $13.12 | $13.31 | $13.00 | 86,384 |
| 2021-06-17 | $13.63 | $13.63 | $13.41 | $13.53 | $13.21 | 97,766 |
| 2021-06-16 | $13.67 | $13.67 | $13.55 | $13.63 | $13.31 | 74,366 |
| 2021-06-15 | $13.65 | $13.69 | $13.59 | $13.67 | $13.35 | 83,315 |
| 2021-06-14 | $13.74 | $13.74 | $13.61 | $13.68 | $13.36 | 59,836 |
| 2021-06-11 | $13.74 | $13.77 | $13.71 | $13.74 | $13.42 | 85,339 |
| 2021-06-10 | $13.81 | $13.85 | $13.73 | $13.74 | $13.42 | 56,299 |
| 2021-06-09 | $13.83 | $13.83 | $13.74 | $13.76 | $13.44 | 65,437 |
| 2021-06-08 | $13.73 | $13.82 | $13.68 | $13.78 | $13.46 | 42,223 |
| 2021-06-07 | $13.85 | $13.85 | $13.71 | $13.75 | $13.43 | 41,086 |
| 2021-06-04 | $13.84 | $13.86 | $13.78 | $13.82 | $13.50 | 127,405 |
| 2021-06-03 | $13.72 | $13.83 | $13.70 | $13.76 | $13.44 | 42,274 |
| 2021-06-02 | $13.74 | $13.79 | $13.74 | $13.75 | $13.43 | 67,616 |
| 2021-06-01 | $13.85 | $13.85 | $13.72 | $13.74 | $13.42 | 67,163 |
| 2021-05-28 | $13.75 | $13.82 | $13.71 | $13.77 | $13.45 | 52,570 |
| 2021-05-27 | $13.66 | $13.77 | $13.66 | $13.71 | $13.39 | 180,019 |
| 2021-05-26 | $13.63 | $13.66 | $13.61 | $13.62 | $13.30 | 95,280 |
| 2021-05-25 | $13.77 | $13.77 | $13.62 | $13.63 | $13.31 | 41,844 |
| 2021-05-24 | $13.63 | $13.71 | $13.63 | $13.71 | $13.39 | 60,224 |
| 2021-05-21 | $13.54 | $13.62 | $13.54 | $13.60 | $13.28 | 40,720 |
| 2021-05-20 | $13.56 | $13.60 | $13.49 | $13.55 | $13.23 | 64,867 |
| 2021-05-19 | $13.46 | $13.51 | $13.38 | $13.51 | $13.19 | 92,429 |
| 2021-05-18 | $13.54 | $13.64 | $13.54 | $13.59 | $13.27 | 90,948 |
| 2021-05-17 | $13.52 | $13.62 | $13.48 | $13.57 | $13.25 | 69,225 |
| 2021-05-14 | $13.48 | $13.61 | $13.46 | $13.56 | $13.24 | 56,166 |
| 2021-05-13 | $13.20 | $13.46 | $13.17 | $13.44 | $13.13 | 94,422 |
| 2021-05-12 | $13.42 | $13.49 | $13.21 | $13.21 | $12.90 | 144,757 |
| 2021-05-11 | $13.65 | $13.65 | $13.45 | $13.46 | $13.15 | 106,421 |
| 2021-05-10 | $13.76 | $13.88 | $13.72 | $13.74 | $13.42 | 92,608 |
| 2021-05-07 | $13.65 | $13.72 | $13.64 | $13.72 | $13.40 | 109,497 |
| 2021-05-06 | $13.45 | $13.64 | $13.45 | $13.62 | $13.30 | 71,122 |
| 2021-05-05 | $13.40 | $13.51 | $13.40 | $13.47 | $13.15 | 110,900 |
| 2021-05-04 | $13.38 | $13.38 | $13.30 | $13.38 | $13.07 | 89,064 |
| 2021-05-03 | $13.28 | $13.44 | $13.28 | $13.39 | $13.08 | 107,047 |
| 2021-04-30 | $13.32 | $13.34 | $13.23 | $13.24 | $12.93 | 92,989 |
| 2021-04-29 | $13.24 | $13.32 | $13.17 | $13.30 | $12.99 | 181,659 |
| 2021-04-28 | $13.17 | $13.23 | $13.17 | $13.20 | $12.89 | 46,705 |
| 2021-04-27 | $13.13 | $13.17 | $13.10 | $13.15 | $12.84 | 56,600 |
| 2021-04-26 | $13.16 | $13.16 | $13.12 | $13.16 | $12.85 | 70,432 |
| 2021-04-23 | $13.02 | $13.14 | $13.02 | $13.14 | $12.83 | 83,535 |
| 2021-04-22 | $13.19 | $13.25 | $13.00 | $13.03 | $12.73 | 120,970 |
| 2021-04-21 | $13.12 | $13.26 | $13.11 | $13.25 | $12.84 | 79,194 |
| 2021-04-20 | $13.21 | $13.25 | $13.15 | $13.15 | $12.74 | 81,088 |
| 2021-04-19 | $13.30 | $13.32 | $13.21 | $13.22 | $12.81 | 93,250 |
| 2021-04-16 | $13.24 | $13.35 | $13.24 | $13.29 | $12.88 | 130,799 |
| 2021-04-15 | $13.20 | $13.24 | $13.15 | $13.24 | $12.83 | 82,002 |
| 2021-04-14 | $13.17 | $13.22 | $13.12 | $13.15 | $12.74 | 114,900 |
| 2021-04-13 | $13.15 | $13.15 | $13.08 | $13.14 | $12.73 | 130,282 |
| 2021-04-12 | $13.13 | $13.15 | $13.08 | $13.10 | $12.69 | 236,898 |
| 2021-04-09 | $13.00 | $13.10 | $13.00 | $13.10 | $12.69 | 365,467 |
| 2021-04-08 | $12.88 | $12.95 | $12.85 | $12.90 | $12.50 | 72,542 |
| 2021-04-07 | $12.86 | $12.91 | $12.83 | $12.85 | $12.45 | 118,755 |
| 2021-04-06 | $12.77 | $12.87 | $12.73 | $12.81 | $12.41 | 91,220 |
| 2021-04-05 | $12.73 | $12.81 | $12.70 | $12.78 | $12.38 | 158,423 |
| 2021-04-01 | $12.60 | $12.64 | $12.56 | $12.63 | $12.24 | 45,961 |
| 2021-03-31 | $12.61 | $12.65 | $12.52 | $12.58 | $12.19 | 73,668 |
| 2021-03-30 | $12.60 | $12.66 | $12.55 | $12.57 | $12.18 | 180,796 |
| 2021-03-29 | $12.53 | $12.59 | $12.49 | $12.55 | $12.16 | 69,797 |
| 2021-03-26 | $12.33 | $12.52 | $12.33 | $12.51 | $12.12 | 81,087 |
| 2021-03-25 | $12.32 | $12.36 | $12.22 | $12.36 | $11.98 | 41,177 |
| 2021-03-24 | $12.31 | $12.37 | $12.28 | $12.33 | $11.95 | 64,903 |
| 2021-03-23 | $12.34 | $12.36 | $12.24 | $12.28 | $11.90 | 51,430 |
| 2021-03-22 | $12.39 | $12.39 | $12.31 | $12.36 | $11.98 | 90,934 |
| 2021-03-19 | $12.39 | $12.40 | $12.25 | $12.39 | $12.01 | 92,705 |
| 2021-03-18 | $12.41 | $12.53 | $12.37 | $12.41 | $12.03 | 69,243 |
| 2021-03-17 | $12.36 | $12.42 | $12.32 | $12.42 | $12.04 | 104,992 |
| 2021-03-16 | $12.44 | $12.45 | $12.35 | $12.37 | $11.99 | 75,210 |
| 2021-03-15 | $12.46 | $12.50 | $12.37 | $12.46 | $12.07 | 104,151 |
| 2021-03-12 | $12.42 | $12.50 | $12.41 | $12.49 | $12.10 | 85,342 |
| 2021-03-11 | $12.50 | $12.52 | $12.43 | $12.45 | $12.06 | 81,235 |
| 2021-03-10 | $12.35 | $12.53 | $12.31 | $12.48 | $12.09 | 94,963 |
| 2021-03-09 | $12.27 | $12.35 | $12.23 | $12.27 | $11.89 | 130,188 |
| 2021-03-08 | $12.12 | $12.35 | $12.10 | $12.24 | $11.86 | 178,332 |
| 2021-03-05 | $11.95 | $12.08 | $11.87 | $12.08 | $11.71 | 143,804 |
| 2021-03-04 | $11.99 | $12.10 | $11.74 | $11.89 | $11.52 | 212,810 |
| 2021-03-03 | $11.94 | $12.08 | $11.90 | $12.03 | $11.66 | 172,761 |
| 2021-03-02 | $11.95 | $11.98 | $11.89 | $11.94 | $11.57 | 72,434 |
| 2021-03-01 | $11.74 | $11.98 | $11.74 | $11.93 | $11.56 | 92,703 |
| 2021-02-26 | $11.72 | $11.78 | $11.59 | $11.65 | $11.29 | 99,606 |
| 2021-02-25 | $11.92 | $11.95 | $11.69 | $11.71 | $11.35 | 93,136 |
| 2021-02-24 | $11.76 | $11.94 | $11.76 | $11.90 | $11.53 | 198,337 |
| 2021-02-23 | $11.75 | $11.81 | $11.65 | $11.81 | $11.44 | 226,069 |
| 2021-02-22 | $11.68 | $11.80 | $11.68 | $11.75 | $11.39 | 92,442 |
| 2021-02-19 | $11.72 | $11.80 | $11.72 | $11.73 | $11.37 | 82,171 |
| 2021-02-18 | $11.70 | $11.75 | $11.64 | $11.71 | $11.35 | 74,125 |
| 2021-02-17 | $11.70 | $11.80 | $11.68 | $11.75 | $11.39 | 132,964 |
| 2021-02-16 | $11.56 | $11.75 | $11.56 | $11.71 | $11.35 | 123,460 |
| 2021-02-12 | $11.45 | $11.60 | $11.45 | $11.60 | $11.24 | 64,086 |
| 2021-02-11 | $11.56 | $11.58 | $11.47 | $11.51 | $11.15 | 71,838 |
| 2021-02-10 | $11.60 | $11.60 | $11.49 | $11.54 | $11.18 | 90,541 |
| 2021-02-09 | $11.46 | $11.57 | $11.46 | $11.54 | $11.18 | 160,290 |
| 2021-02-08 | $11.49 | $11.50 | $11.43 | $11.46 | $11.10 | 92,104 |
| 2021-02-05 | $11.39 | $11.48 | $11.35 | $11.38 | $11.03 | 137,228 |
| 2021-02-04 | $11.25 | $11.38 | $11.23 | $11.35 | $11.00 | 119,740 |
| 2021-02-03 | $11.25 | $11.25 | $11.15 | $11.23 | $10.88 | 96,767 |
| 2021-02-02 | $11.16 | $11.26 | $11.14 | $11.22 | $10.87 | 77,227 |
| 2021-02-01 | $11.05 | $11.12 | $11.01 | $11.09 | $10.75 | 127,064 |
| 2021-01-29 | $11.13 | $11.14 | $10.93 | $11.01 | $10.67 | 155,875 |
| 2021-01-28 | $11.05 | $11.17 | $11.03 | $11.14 | $10.79 | 112,719 |
| 2021-01-27 | $11.03 | $11.10 | $10.93 | $11.00 | $10.66 | 359,398 |
| 2021-01-26 | $11.20 | $11.21 | $11.12 | $11.18 | $10.83 | 89,050 |
| 2021-01-25 | $11.20 | $11.20 | $11.12 | $11.19 | $10.84 | 95,550 |
| 2021-01-22 | $11.25 | $11.27 | $11.14 | $11.27 | $10.92 | 126,537 |
| 2021-01-21 | $11.32 | $11.36 | $11.23 | $11.32 | $10.97 | 162,107 |
| 2021-01-20 | $11.40 | $11.43 | $11.31 | $11.41 | $10.96 | 152,165 |
| 2021-01-19 | $11.28 | $11.39 | $11.27 | $11.35 | $10.90 | 124,587 |
| 2021-01-15 | $11.36 | $11.36 | $11.22 | $11.26 | $10.81 | 406,590 |
| 2021-01-14 | $11.46 | $11.48 | $11.38 | $11.46 | $11.01 | 72,607 |
| 2021-01-13 | $11.38 | $11.47 | $11.34 | $11.40 | $10.95 | 173,647 |
| 2021-01-12 | $11.43 | $11.48 | $11.39 | $11.43 | $10.98 | 94,631 |
| 2021-01-11 | $11.26 | $11.40 | $11.23 | $11.40 | $10.95 | 103,006 |
| 2021-01-08 | $11.34 | $11.40 | $11.27 | $11.35 | $10.90 | 109,935 |
| 2021-01-07 | $11.27 | $11.36 | $11.24 | $11.30 | $10.85 | 254,019 |
| 2021-01-06 | $11.01 | $11.30 | $11.00 | $11.18 | $10.74 | 221,500 |
| 2021-01-05 | $10.96 | $11.03 | $10.91 | $11.01 | $10.57 | 219,867 |
| 2021-01-04 | $11.16 | $11.17 | $10.92 | $10.98 | $10.54 | 202,933 |
| 2020-12-31 | $11.07 | $11.16 | $11.05 | $11.14 | $10.70 | 104,831 |
| 2020-12-30 | $11.10 | $11.19 | $11.07 | $11.08 | $10.64 | 191,258 |
| 2020-12-29 | $11.12 | $11.15 | $11.10 | $11.10 | $10.66 | 99,097 |
| 2020-12-28 | $11.12 | $11.17 | $11.11 | $11.11 | $10.67 | 202,484 |
| 2020-12-24 | $11.08 | $11.11 | $11.07 | $11.09 | $10.65 | 27,267 |
| 2020-12-23 | $10.95 | $11.10 | $10.95 | $11.06 | $10.62 | 100,347 |
| 2020-12-22 | $11.10 | $11.10 | $10.97 | $11.01 | $10.57 | 66,864 |
| 2020-12-21 | $11.05 | $11.12 | $10.99 | $11.09 | $10.65 | 69,888 |
| 2020-12-18 | $11.11 | $11.14 | $11.03 | $11.08 | $10.64 | 105,004 |
| 2020-12-17 | $11.07 | $11.15 | $11.04 | $11.07 | $10.63 | 80,469 |
| 2020-12-16 | $11.06 | $11.12 | $11.05 | $11.05 | $10.61 | 92,577 |
| 2020-12-15 | $11.05 | $11.16 | $11.04 | $11.07 | $10.63 | 73,265 |
| 2020-12-14 | $11.08 | $11.13 | $11.00 | $11.04 | $10.60 | 125,374 |
| 2020-12-11 | $11.01 | $11.10 | $10.97 | $11.06 | $10.62 | 154,599 |
| 2020-12-10 | $11.14 | $11.14 | $11.06 | $11.08 | $10.64 | 118,473 |
| 2020-12-09 | $11.20 | $11.22 | $11.13 | $11.19 | $10.75 | 179,985 |
| 2020-12-08 | $11.10 | $11.18 | $11.09 | $11.18 | $10.74 | 98,775 |
| 2020-12-07 | $11.11 | $11.12 | $11.08 | $11.11 | $10.67 | 89,758 |
| 2020-12-04 | $11.10 | $11.18 | $11.06 | $11.15 | $10.71 | 108,555 |
| 2020-12-03 | $11.07 | $11.10 | $11.01 | $11.08 | $10.64 | 147,581 |
| 2020-12-02 | $11.02 | $11.10 | $11.02 | $11.09 | $10.65 | 150,778 |
| 2020-12-01 | $11.00 | $11.09 | $11.00 | $11.03 | $10.59 | 97,512 |
| 2020-11-30 | $10.98 | $10.99 | $10.90 | $10.91 | $10.48 | 57,504 |
| 2020-11-27 | $11.05 | $11.09 | $11.01 | $11.01 | $10.57 | 22,570 |
| 2020-11-25 | $11.10 | $11.10 | $11.00 | $11.02 | $10.58 | 68,397 |
| 2020-11-24 | $11.00 | $11.13 | $10.99 | $11.06 | $10.62 | 113,274 |
| 2020-11-23 | $10.83 | $10.90 | $10.83 | $10.89 | $10.46 | 108,631 |
| 2020-11-20 | $10.87 | $10.88 | $10.78 | $10.79 | $10.36 | 124,594 |
| 2020-11-19 | $10.83 | $10.90 | $10.82 | $10.86 | $10.43 | 309,197 |
| 2020-11-18 | $10.86 | $11.04 | $10.86 | $10.91 | $10.48 | 159,333 |
| 2020-11-17 | $10.77 | $10.92 | $10.74 | $10.90 | $10.47 | 158,217 |
| 2020-11-16 | $10.68 | $10.82 | $10.68 | $10.79 | $10.36 | 109,136 |
| 2020-11-13 | $10.49 | $10.65 | $10.48 | $10.62 | $10.20 | 97,068 |
| 2020-11-12 | $10.50 | $10.54 | $10.41 | $10.45 | $10.04 | 153,948 |
| 2020-11-11 | $10.64 | $10.64 | $10.46 | $10.54 | $10.12 | 215,562 |
| 2020-11-10 | $10.35 | $10.56 | $10.33 | $10.53 | $10.11 | 292,753 |
| 2020-11-09 | $10.20 | $10.42 | $10.19 | $10.33 | $9.92 | 406,552 |
| 2020-11-06 | $9.91 | $9.93 | $9.82 | $9.82 | $9.43 | 250,422 |
| 2020-11-05 | $9.83 | $9.96 | $9.83 | $9.88 | $9.49 | 228,901 |
| 2020-11-04 | $9.78 | $9.89 | $9.69 | $9.77 | $9.38 | 236,132 |
| 2020-11-03 | $9.72 | $9.85 | $9.72 | $9.76 | $9.37 | 101,805 |
| 2020-11-02 | $9.53 | $9.66 | $9.53 | $9.62 | $9.24 | 120,209 |
| 2020-10-30 | $9.59 | $9.59 | $9.43 | $9.52 | $9.14 | 256,237 |
| 2020-10-29 | $9.52 | $9.57 | $9.45 | $9.56 | $9.18 | 193,952 |
| 2020-10-28 | $9.56 | $9.60 | $9.41 | $9.50 | $9.12 | 339,435 |
| 2020-10-27 | $9.79 | $9.81 | $9.70 | $9.73 | $9.34 | 101,655 |
| 2020-10-26 | $9.97 | $9.97 | $9.76 | $9.80 | $9.41 | 172,834 |
| 2020-10-23 | $10.05 | $10.10 | $9.98 | $10.01 | $9.61 | 100,516 |
| 2020-10-22 | $9.97 | $10.04 | $9.90 | $10.02 | $9.62 | 121,067 |
| 2020-10-21 | $9.99 | $10.08 | $9.97 | $10.05 | $9.55 | 167,168 |
| 2020-10-20 | $9.87 | $10.06 | $9.87 | $10.01 | $9.52 | 180,648 |
| 2020-10-19 | $10.08 | $10.09 | $9.90 | $9.90 | $9.41 | 174,735 |
| 2020-10-16 | $10.03 | $10.12 | $10.03 | $10.06 | $9.56 | 142,220 |
| 2020-10-15 | $9.93 | $10.04 | $9.93 | $10.03 | $9.54 | 105,770 |
| 2020-10-14 | $10.04 | $10.10 | $9.99 | $10.00 | $9.51 | 148,617 |
| 2020-10-13 | $10.18 | $10.22 | $10.04 | $10.04 | $9.54 | 184,569 |
| 2020-10-12 | $10.21 | $10.30 | $10.18 | $10.18 | $9.68 | 135,858 |
| 2020-10-09 | $10.27 | $10.30 | $10.17 | $10.17 | $9.67 | 124,318 |
| 2020-10-08 | $10.16 | $10.24 | $10.13 | $10.24 | $9.73 | 63,346 |
| 2020-10-07 | $10.07 | $10.15 | $10.05 | $10.11 | $9.61 | 139,616 |
| 2020-10-06 | $10.07 | $10.14 | $10.00 | $10.03 | $9.54 | 88,480 |
| 2020-10-05 | $10.07 | $10.11 | $10.04 | $10.07 | $9.57 | 94,772 |
| 2020-10-02 | $9.90 | $10.09 | $9.90 | $9.99 | $9.50 | 116,769 |
| 2020-10-01 | $10.04 | $10.10 | $9.99 | $10.03 | $9.54 | 187,776 |
| 2020-09-30 | $9.91 | $10.05 | $9.91 | $10.00 | $9.51 | 167,386 |
| 2020-09-29 | $10.01 | $10.01 | $9.91 | $9.91 | $9.42 | 106,164 |
| 2020-09-28 | $9.98 | $10.09 | $9.96 | $10.02 | $9.53 | 98,855 |
| 2020-09-25 | $9.82 | $9.92 | $9.79 | $9.92 | $9.43 | 148,807 |
| 2020-09-24 | $9.88 | $9.96 | $9.81 | $9.87 | $9.38 | 111,539 |
| 2020-09-23 | $10.06 | $10.08 | $9.89 | $9.93 | $9.44 | 163,827 |
| 2020-09-22 | $10.02 | $10.08 | $9.98 | $10.03 | $9.54 | 202,100 |
| 2020-09-21 | $10.13 | $10.13 | $9.91 | $10.03 | $9.54 | 162,556 |
| 2020-09-18 | $10.28 | $10.35 | $10.24 | $10.28 | $9.77 | 90,735 |
| 2020-09-17 | $10.26 | $10.31 | $10.22 | $10.31 | $9.80 | 178,379 |
| 2020-09-16 | $10.28 | $10.38 | $10.26 | $10.37 | $9.86 | 159,575 |
| 2020-09-15 | $10.34 | $10.34 | $10.25 | $10.25 | $9.74 | 135,095 |
| 2020-09-14 | $10.24 | $10.32 | $10.23 | $10.29 | $9.78 | 139,240 |
| 2020-09-11 | $10.15 | $10.22 | $10.11 | $10.18 | $9.68 | 208,134 |
| 2020-09-10 | $10.24 | $10.26 | $10.13 | $10.13 | $9.63 | 115,629 |
| 2020-09-09 | $10.18 | $10.31 | $10.16 | $10.25 | $9.74 | 142,133 |
| 2020-09-08 | $10.15 | $10.17 | $10.03 | $10.12 | $9.62 | 164,355 |
| 2020-09-04 | $10.25 | $10.30 | $10.12 | $10.23 | $9.73 | 199,152 |
| 2020-09-03 | $10.40 | $10.46 | $10.13 | $10.16 | $9.66 | 212,396 |
| 2020-09-02 | $10.27 | $10.42 | $10.27 | $10.40 | $9.89 | 154,424 |
| 2020-09-01 | $10.22 | $10.31 | $10.22 | $10.27 | $9.76 | 140,621 |
| 2020-08-31 | $10.35 | $10.35 | $10.22 | $10.24 | $9.73 | 315,959 |
| 2020-08-28 | $10.33 | $10.36 | $10.29 | $10.33 | $9.82 | 251,980 |
| 2020-08-27 | $10.17 | $10.29 | $10.17 | $10.29 | $9.78 | 125,221 |
| 2020-08-26 | $10.19 | $10.24 | $10.16 | $10.16 | $9.66 | 444,374 |
| 2020-08-25 | $10.26 | $10.30 | $10.21 | $10.21 | $9.71 | 92,906 |
| 2020-08-24 | $10.18 | $10.27 | $10.16 | $10.26 | $9.75 | 155,017 |
| 2020-08-21 | $10.08 | $10.15 | $10.07 | $10.15 | $9.65 | 49,334 |
| 2020-08-20 | $10.10 | $10.14 | $10.08 | $10.08 | $9.58 | 81,113 |
| 2020-08-19 | $10.20 | $10.24 | $10.16 | $10.18 | $9.68 | 58,117 |
| 2020-08-18 | $10.20 | $10.22 | $10.15 | $10.20 | $9.70 | 85,644 |
| 2020-08-17 | $10.25 | $10.25 | $10.18 | $10.21 | $9.71 | 112,443 |
| 2020-08-14 | $10.25 | $10.29 | $10.13 | $10.25 | $9.74 | 315,926 |
| 2020-08-13 | $10.40 | $10.40 | $10.30 | $10.30 | $9.79 | 154,006 |
| 2020-08-12 | $10.46 | $10.46 | $10.40 | $10.42 | $9.91 | 59,232 |
| 2020-08-11 | $10.42 | $10.50 | $10.38 | $10.38 | $9.87 | 167,508 |
| 2020-08-10 | $10.25 | $10.34 | $10.25 | $10.33 | $9.82 | 150,348 |
| 2020-08-07 | $10.07 | $10.22 | $10.07 | $10.22 | $9.72 | 167,336 |
| 2020-08-06 | $10.01 | $10.11 | $10.01 | $10.10 | $9.60 | 342,116 |
| 2020-08-05 | $9.99 | $10.05 | $9.99 | $10.05 | $9.55 | 142,544 |
| 2020-08-04 | $9.89 | $9.97 | $9.88 | $9.97 | $9.48 | 150,869 |
| 2020-08-03 | $9.83 | $9.95 | $9.80 | $9.92 | $9.43 | 214,155 |
| 2020-07-31 | $9.88 | $9.88 | $9.76 | $9.80 | $9.32 | 273,206 |
| 2020-07-30 | $9.81 | $9.82 | $9.69 | $9.82 | $9.34 | 220,388 |
| 2020-07-29 | $9.76 | $9.90 | $9.72 | $9.89 | $9.40 | 315,492 |
| 2020-07-28 | $9.67 | $9.74 | $9.67 | $9.71 | $9.23 | 187,279 |
| 2020-07-27 | $9.81 | $9.81 | $9.72 | $9.73 | $9.25 | 243,650 |
| 2020-07-24 | $9.69 | $9.80 | $9.69 | $9.79 | $9.31 | 191,543 |
| 2020-07-23 | $9.78 | $9.78 | $9.69 | $9.73 | $9.25 | 212,792 |
| 2020-07-22 | $9.74 | $9.78 | $9.71 | $9.76 | $9.28 | 235,586 |
| 2020-07-21 | $9.90 | $9.97 | $9.84 | $9.84 | $9.26 | 373,332 |
| 2020-07-20 | $9.87 | $9.91 | $9.83 | $9.90 | $9.31 | 126,929 |
| 2020-07-17 | $9.88 | $9.96 | $9.85 | $9.90 | $9.31 | 135,338 |
| 2020-07-16 | $9.79 | $9.91 | $9.77 | $9.91 | $9.32 | 223,789 |
| 2020-07-15 | $9.88 | $9.93 | $9.79 | $9.83 | $9.25 | 219,284 |
| 2020-07-14 | $9.63 | $9.77 | $9.58 | $9.77 | $9.19 | 200,246 |
| 2020-07-13 | $9.70 | $9.77 | $9.62 | $9.63 | $9.06 | 184,531 |
| 2020-07-10 | $9.47 | $9.65 | $9.45 | $9.65 | $9.08 | 162,355 |
| 2020-07-09 | $9.53 | $9.55 | $9.40 | $9.49 | $8.93 | 176,206 |
| 2020-07-08 | $9.55 | $9.59 | $9.48 | $9.52 | $8.96 | 146,042 |
| 2020-07-07 | $9.52 | $9.57 | $9.51 | $9.53 | $8.97 | 226,383 |
| 2020-07-06 | $9.59 | $9.59 | $9.50 | $9.58 | $9.01 | 188,276 |
| 2020-07-02 | $9.49 | $9.55 | $9.43 | $9.46 | $8.90 | 187,379 |
| 2020-07-01 | $9.40 | $9.50 | $9.40 | $9.42 | $8.86 | 159,540 |
| 2020-06-30 | $9.32 | $9.44 | $9.32 | $9.42 | $8.86 | 161,389 |
| 2020-06-29 | $9.24 | $9.36 | $9.24 | $9.32 | $8.77 | 140,005 |
| 2020-06-26 | $9.32 | $9.36 | $9.23 | $9.27 | $8.72 | 272,009 |
| 2020-06-25 | $9.25 | $9.43 | $9.23 | $9.40 | $8.84 | 232,017 |
| 2020-06-24 | $9.41 | $9.41 | $9.22 | $9.33 | $8.78 | 436,793 |
| 2020-06-23 | $9.50 | $9.52 | $9.45 | $9.46 | $8.90 | 225,268 |
| 2020-06-22 | $9.39 | $9.44 | $9.35 | $9.40 | $8.84 | 156,843 |
| 2020-06-19 | $9.52 | $9.55 | $9.37 | $9.38 | $8.83 | 475,982 |
| 2020-06-18 | $9.65 | $9.65 | $9.42 | $9.44 | $8.88 | 1,275,116 |
| 2020-06-17 | $9.78 | $9.78 | $9.65 | $9.65 | $9.08 | 142,388 |
| 2020-06-16 | $9.80 | $9.87 | $9.66 | $9.72 | $9.15 | 139,228 |
| 2020-06-15 | $9.40 | $9.66 | $9.37 | $9.60 | $9.03 | 188,944 |
| 2020-06-12 | $9.65 | $9.70 | $9.43 | $9.56 | $8.99 | 140,183 |
| 2020-06-11 | $9.70 | $9.79 | $9.41 | $9.42 | $8.86 | 340,372 |
| 2020-06-10 | $10.24 | $10.24 | $10.07 | $10.13 | $9.53 | 176,264 |
| 2020-06-09 | $10.28 | $10.31 | $10.19 | $10.25 | $9.64 | 185,031 |
| 2020-06-08 | $10.32 | $10.40 | $10.31 | $10.39 | $9.78 | 176,125 |
| 2020-06-05 | $10.21 | $10.35 | $10.21 | $10.26 | $9.65 | 287,529 |
| 2020-06-04 | $9.99 | $10.08 | $9.91 | $10.07 | $9.47 | 177,077 |
| 2020-06-03 | $9.81 | $10.03 | $9.81 | $9.99 | $9.40 | 169,919 |
| 2020-06-02 | $9.80 | $9.80 | $9.71 | $9.78 | $9.20 | 136,044 |
| 2020-06-01 | $9.70 | $9.76 | $9.64 | $9.71 | $9.14 | 71,865 |
| 2020-05-29 | $9.68 | $9.72 | $9.65 | $9.71 | $9.14 | 148,038 |
| 2020-05-28 | $9.68 | $9.77 | $9.64 | $9.69 | $9.12 | 206,522 |
| 2020-05-27 | $9.60 | $9.70 | $9.51 | $9.66 | $9.09 | 138,785 |
| 2020-05-26 | $9.40 | $9.56 | $9.38 | $9.49 | $8.93 | 239,969 |
| 2020-05-22 | $9.28 | $9.28 | $9.18 | $9.23 | $8.68 | 81,391 |
| 2020-05-21 | $9.27 | $9.29 | $9.21 | $9.24 | $8.69 | 136,443 |
| 2020-05-20 | $9.18 | $9.31 | $9.18 | $9.28 | $8.73 | 125,820 |
| 2020-05-19 | $9.14 | $9.22 | $9.13 | $9.14 | $8.60 | 189,709 |
| 2020-05-18 | $8.96 | $9.25 | $8.96 | $9.21 | $8.67 | 203,155 |
| 2020-05-15 | $8.82 | $8.92 | $8.79 | $8.87 | $8.35 | 222,516 |
| 2020-05-14 | $8.70 | $8.91 | $8.67 | $8.86 | $8.34 | 423,285 |
| 2020-05-13 | $9.10 | $9.10 | $8.78 | $8.86 | $8.34 | 339,727 |
| 2020-05-12 | $9.31 | $9.33 | $9.12 | $9.14 | $8.60 | 168,611 |
| 2020-05-11 | $9.31 | $9.34 | $9.24 | $9.29 | $8.74 | 142,346 |
| 2020-05-08 | $9.33 | $9.37 | $9.25 | $9.35 | $8.80 | 115,439 |
| 2020-05-07 | $9.24 | $9.29 | $9.23 | $9.25 | $8.70 | 124,409 |
| 2020-05-06 | $9.28 | $9.30 | $9.16 | $9.18 | $8.64 | 101,372 |
| 2020-05-05 | $9.34 | $9.41 | $9.24 | $9.26 | $8.71 | 175,806 |
| 2020-05-04 | $9.36 | $9.37 | $9.23 | $9.30 | $8.75 | 282,370 |
| 2020-05-01 | $9.53 | $9.55 | $9.40 | $9.45 | $8.89 | 234,524 |
| 2020-04-30 | $9.82 | $9.82 | $9.63 | $9.66 | $9.09 | 218,165 |
| 2020-04-29 | $9.69 | $9.79 | $9.67 | $9.76 | $9.18 | 205,587 |
| 2020-04-28 | $9.66 | $9.69 | $9.54 | $9.59 | $9.02 | 261,975 |
| 2020-04-27 | $9.44 | $9.56 | $9.44 | $9.53 | $8.97 | 150,360 |
| 2020-04-24 | $9.41 | $9.44 | $9.35 | $9.41 | $8.85 | 115,563 |
| 2020-04-23 | $9.41 | $9.49 | $9.36 | $9.42 | $8.86 | 263,349 |
| 2020-04-22 | $9.36 | $9.49 | $9.28 | $9.41 | $8.85 | 188,101 |
| 2020-04-21 | $9.38 | $9.40 | $9.27 | $9.34 | $8.69 | 312,307 |
| 2020-04-20 | $9.55 | $9.71 | $9.52 | $9.56 | $8.90 | 182,133 |
| 2020-04-17 | $9.74 | $9.75 | $9.62 | $9.73 | $9.06 | 405,777 |
| 2020-04-16 | $9.60 | $9.61 | $9.47 | $9.54 | $8.88 | 336,840 |
| 2020-04-15 | $9.68 | $9.68 | $9.44 | $9.59 | $8.93 | 458,021 |
| 2020-04-14 | $9.66 | $9.81 | $9.61 | $9.80 | $9.12 | 327,701 |
| 2020-04-13 | $9.71 | $9.74 | $9.41 | $9.54 | $8.88 | 431,132 |
| 2020-04-09 | $9.65 | $10.02 | $9.65 | $9.82 | $9.14 | 244,782 |
| 2020-04-08 | $9.35 | $9.64 | $9.31 | $9.54 | $8.88 | 213,488 |
| 2020-04-07 | $9.33 | $9.56 | $9.27 | $9.30 | $8.66 | 274,550 |
| 2020-04-06 | $8.85 | $9.20 | $8.81 | $9.14 | $8.51 | 410,972 |
| 2020-04-03 | $8.92 | $8.92 | $8.68 | $8.73 | $8.13 | 383,395 |
| 2020-04-02 | $8.65 | $8.98 | $8.59 | $8.97 | $8.35 | 369,867 |
| 2020-04-01 | $8.85 | $9.04 | $8.70 | $8.72 | $8.12 | 510,411 |
| 2020-03-31 | $9.23 | $9.38 | $9.17 | $9.20 | $8.56 | 284,824 |
| 2020-03-30 | $9.10 | $9.33 | $9.01 | $9.28 | $8.64 | 335,355 |
| 2020-03-27 | $9.06 | $9.38 | $8.94 | $9.18 | $8.54 | 423,356 |
| 2020-03-26 | $9.05 | $9.47 | $9.04 | $9.40 | $8.75 | 511,486 |
| 2020-03-25 | $8.48 | $9.49 | $8.39 | $9.06 | $8.43 | 516,207 |
| 2020-03-24 | $8.12 | $8.65 | $8.07 | $8.49 | $7.90 | 527,415 |
| 2020-03-23 | $8.02 | $8.11 | $7.60 | $7.77 | $7.23 | 646,783 |
| 2020-03-20 | $8.27 | $8.60 | $8.04 | $8.16 | $7.60 | 678,825 |
| 2020-03-19 | $7.77 | $8.29 | $7.70 | $8.20 | $7.63 | 472,220 |
| 2020-03-18 | $8.25 | $8.48 | $7.54 | $7.72 | $7.19 | 729,838 |
| 2020-03-17 | $8.45 | $8.79 | $8.32 | $8.70 | $8.10 | 547,791 |
| 2020-03-16 | $8.21 | $8.76 | $8.14 | $8.43 | $7.85 | 474,432 |
| 2020-03-13 | $8.82 | $9.11 | $8.69 | $9.10 | $8.47 | 385,592 |
| 2020-03-12 | $8.93 | $8.93 | $8.36 | $8.41 | $7.83 | 589,907 |
| 2020-03-11 | $9.78 | $9.86 | $9.42 | $9.43 | $8.78 | 375,326 |
| 2020-03-10 | $10.00 | $10.16 | $9.78 | $10.05 | $9.35 | 303,859 |
| 2020-03-09 | $10.01 | $10.01 | $9.60 | $9.83 | $9.15 | 442,734 |
| 2020-03-06 | $10.31 | $10.48 | $10.21 | $10.48 | $9.75 | 300,263 |
| 2020-03-05 | $10.65 | $10.73 | $10.55 | $10.61 | $9.88 | 209,867 |
| 2020-03-04 | $10.65 | $10.98 | $10.62 | $10.97 | $10.21 | 371,342 |
| 2020-03-03 | $10.65 | $10.80 | $10.47 | $10.56 | $9.83 | 363,964 |
| 2020-03-02 | $10.23 | $10.67 | $10.15 | $10.67 | $9.93 | 397,830 |
| 2020-02-28 | $10.23 | $10.25 | $9.85 | $10.23 | $9.52 | 457,443 |
| 2020-02-27 | $10.86 | $10.87 | $10.54 | $10.55 | $9.82 | 409,561 |
| 2020-02-26 | $11.06 | $11.15 | $11.00 | $11.04 | $10.28 | 189,211 |
| 2020-02-25 | $11.38 | $11.38 | $10.99 | $11.01 | $10.25 | 291,985 |
| 2020-02-24 | $11.43 | $11.48 | $11.30 | $11.37 | $10.58 | 211,060 |
| 2020-02-21 | $11.65 | $11.68 | $11.60 | $11.63 | $10.82 | 228,206 |
| 2020-02-20 | $11.66 | $11.74 | $11.65 | $11.66 | $10.85 | 177,302 |
| 2020-02-19 | $11.70 | $11.72 | $11.69 | $11.69 | $10.88 | 131,533 |
| 2020-02-18 | $11.73 | $11.75 | $11.68 | $11.68 | $10.87 | 95,856 |
| 2020-02-14 | $11.74 | $11.76 | $11.73 | $11.73 | $10.92 | 86,417 |
| 2020-02-13 | $11.77 | $11.83 | $11.74 | $11.76 | $10.95 | 292,129 |
| 2020-02-12 | $11.77 | $11.81 | $11.76 | $11.79 | $10.97 | 135,593 |
| 2020-02-11 | $11.77 | $11.78 | $11.72 | $11.75 | $10.94 | 110,907 |
| 2020-02-10 | $11.65 | $11.70 | $11.65 | $11.70 | $10.89 | 113,553 |
| 2020-02-07 | $11.75 | $11.77 | $11.68 | $11.70 | $10.89 | 45,991 |
| 2020-02-06 | $11.76 | $11.79 | $11.71 | $11.76 | $10.95 | 157,157 |
| 2020-02-05 | $11.68 | $11.74 | $11.62 | $11.72 | $10.91 | 142,355 |
| 2020-02-04 | $11.54 | $11.63 | $11.54 | $11.60 | $10.80 | 173,821 |
| 2020-02-03 | $11.42 | $11.60 | $11.41 | $11.48 | $10.69 | 155,465 |
| 2020-01-31 | $11.67 | $11.69 | $11.42 | $11.42 | $10.63 | 349,728 |
| 2020-01-30 | $11.67 | $11.68 | $11.58 | $11.67 | $10.86 | 147,911 |
| 2020-01-29 | $11.66 | $11.74 | $11.66 | $11.69 | $10.88 | 75,218 |
| 2020-01-28 | $11.58 | $11.66 | $11.58 | $11.65 | $10.84 | 101,920 |
| 2020-01-27 | $11.62 | $11.64 | $11.54 | $11.60 | $10.80 | 127,985 |
| 2020-01-24 | $11.82 | $11.90 | $11.72 | $11.73 | $10.92 | 215,607 |
| 2020-01-23 | $11.80 | $11.82 | $11.76 | $11.82 | $11.00 | 239,106 |
| 2020-01-22 | $11.84 | $11.92 | $11.82 | $11.83 | $11.01 | 165,488 |
| 2020-01-21 | $11.85 | $11.87 | $11.81 | $11.86 | $11.04 | 147,388 |
| 2020-01-17 | $11.95 | $11.99 | $11.93 | $11.93 | $11.01 | 219,747 |
| 2020-01-16 | $11.91 | $11.96 | $11.86 | $11.92 | $11.00 | 166,425 |
| 2020-01-15 | $11.84 | $11.90 | $11.83 | $11.86 | $10.94 | 192,478 |
| 2020-01-14 | $11.85 | $11.98 | $11.84 | $11.87 | $10.95 | 267,863 |
| 2020-01-13 | $11.85 | $11.89 | $11.84 | $11.85 | $10.94 | 163,331 |
| 2020-01-10 | $11.89 | $11.90 | $11.76 | $11.84 | $10.93 | 113,874 |
| 2020-01-09 | $11.83 | $11.95 | $11.79 | $11.88 | $10.96 | 155,854 |
| 2020-01-08 | $11.77 | $11.83 | $11.75 | $11.78 | $10.87 | 152,646 |
| 2020-01-07 | $11.70 | $11.81 | $11.69 | $11.75 | $10.84 | 150,822 |
| 2020-01-06 | $11.68 | $11.71 | $11.61 | $11.71 | $10.81 | 147,269 |
| 2020-01-03 | $11.73 | $11.77 | $11.71 | $11.71 | $10.81 | 95,838 |
| 2020-01-02 | $11.83 | $11.83 | $11.76 | $11.79 | $10.88 | 232,997 |
| 2019-12-31 | $11.73 | $11.80 | $11.72 | $11.79 | $10.88 | 68,107 |
| 2019-12-30 | $11.78 | $11.81 | $11.70 | $11.74 | $10.83 | 114,588 |
| 2019-12-27 | $11.80 | $11.83 | $11.78 | $11.81 | $10.90 | 149,910 |
| 2019-12-26 | $11.75 | $11.80 | $11.75 | $11.80 | $10.89 | 76,591 |
| 2019-12-24 | $11.76 | $11.79 | $11.72 | $11.75 | $10.84 | 81,696 |
| 2019-12-23 | $11.78 | $11.78 | $11.75 | $11.78 | $10.87 | 74,008 |
| 2019-12-20 | $11.68 | $11.78 | $11.68 | $11.73 | $10.82 | 133,634 |
| 2019-12-19 | $11.63 | $11.68 | $11.60 | $11.67 | $10.77 | 102,387 |
| 2019-12-18 | $11.69 | $11.72 | $11.65 | $11.65 | $10.75 | 118,135 |
| 2019-12-17 | $11.70 | $11.72 | $11.65 | $11.69 | $10.79 | 76,856 |
| 2019-12-16 | $11.63 | $11.70 | $11.63 | $11.68 | $10.78 | 101,178 |
| 2019-12-13 | $11.67 | $11.70 | $11.60 | $11.60 | $10.70 | 112,417 |
| 2019-12-12 | $11.61 | $11.70 | $11.61 | $11.67 | $10.77 | 144,804 |
| 2019-12-11 | $11.53 | $11.64 | $11.50 | $11.61 | $10.71 | 132,447 |
| 2019-12-10 | $11.51 | $11.55 | $11.50 | $11.53 | $10.64 | 87,699 |
| 2019-12-09 | $11.64 | $11.68 | $11.51 | $11.53 | $10.64 | 115,423 |
| 2019-12-06 | $11.54 | $11.64 | $11.49 | $11.64 | $10.74 | 117,792 |
| 2019-12-05 | $11.49 | $11.52 | $11.47 | $11.52 | $10.63 | 167,020 |
| 2019-12-04 | $11.47 | $11.51 | $11.46 | $11.51 | $10.62 | 206,003 |
| 2019-12-03 | $11.40 | $11.47 | $11.35 | $11.45 | $10.57 | 203,707 |
| 2019-12-02 | $11.44 | $11.52 | $11.40 | $11.46 | $10.58 | 147,479 |
| 2019-11-29 | $11.44 | $11.45 | $11.38 | $11.41 | $10.53 | 23,984 |
| 2019-11-27 | $11.44 | $11.47 | $11.41 | $11.46 | $10.58 | 53,060 |
| 2019-11-26 | $11.46 | $11.47 | $11.38 | $11.43 | $10.55 | 105,090 |
| 2019-11-25 | $11.42 | $11.47 | $11.39 | $11.45 | $10.57 | 117,267 |
| 2019-11-22 | $11.36 | $11.44 | $11.36 | $11.43 | $10.55 | 117,814 |
| 2019-11-21 | $11.36 | $11.39 | $11.33 | $11.35 | $10.47 | 71,145 |
| 2019-11-20 | $11.38 | $11.42 | $11.31 | $11.38 | $10.50 | 103,069 |
| 2019-11-19 | $11.42 | $11.46 | $11.35 | $11.39 | $10.51 | 104,884 |
| 2019-11-18 | $11.40 | $11.45 | $11.37 | $11.45 | $10.57 | 150,683 |
| 2019-11-15 | $11.39 | $11.45 | $11.39 | $11.42 | $10.54 | 103,793 |
| 2019-11-14 | $11.47 | $11.48 | $11.33 | $11.38 | $10.50 | 129,210 |
| 2019-11-13 | $11.47 | $11.50 | $11.46 | $11.48 | $10.59 | 59,936 |
| 2019-11-12 | $11.46 | $11.52 | $11.44 | $11.49 | $10.60 | 129,204 |
| 2019-11-11 | $11.43 | $11.49 | $11.42 | $11.46 | $10.58 | 48,119 |
| 2019-11-08 | $11.52 | $11.52 | $11.40 | $11.46 | $10.58 | 101,586 |
| 2019-11-07 | $11.53 | $11.55 | $11.48 | $11.52 | $10.63 | 99,480 |
| 2019-11-06 | $11.45 | $11.50 | $11.40 | $11.50 | $10.61 | 183,638 |
| 2019-11-05 | $11.39 | $11.44 | $11.35 | $11.43 | $10.55 | 168,523 |
| 2019-11-04 | $11.37 | $11.39 | $11.31 | $11.36 | $10.48 | 135,335 |
| 2019-11-01 | $11.22 | $11.30 | $11.18 | $11.28 | $10.41 | 196,197 |
| 2019-10-31 | $11.24 | $11.24 | $11.12 | $11.19 | $10.33 | 124,497 |
| 2019-10-30 | $11.25 | $11.25 | $11.17 | $11.22 | $10.35 | 131,215 |
| 2019-10-29 | $11.23 | $11.25 | $11.20 | $11.25 | $10.38 | 103,965 |
| 2019-10-28 | $11.23 | $11.24 | $11.19 | $11.23 | $10.36 | 62,639 |
| 2019-10-25 | $11.12 | $11.22 | $11.12 | $11.18 | $10.32 | 150,564 |
| 2019-10-24 | $11.17 | $11.18 | $11.13 | $11.15 | $10.29 | 75,753 |
| 2019-10-23 | $11.14 | $11.18 | $11.13 | $11.18 | $10.32 | 127,062 |
| 2019-10-22 | $11.15 | $11.17 | $11.12 | $11.15 | $10.29 | 189,790 |
| 2019-10-21 | $11.15 | $11.24 | $11.13 | $11.23 | $10.27 | 98,841 |
| 2019-10-18 | $11.08 | $11.15 | $11.07 | $11.12 | $10.17 | 99,266 |
| 2019-10-17 | $11.12 | $11.18 | $11.05 | $11.11 | $10.16 | 159,789 |
| 2019-10-16 | $11.12 | $11.14 | $11.07 | $11.10 | $10.15 | 121,257 |
| 2019-10-15 | $11.09 | $11.18 | $11.08 | $11.11 | $10.16 | 110,987 |
| 2019-10-14 | $11.14 | $11.14 | $11.06 | $11.07 | $10.12 | 64,513 |
| 2019-10-11 | $11.09 | $11.20 | $11.09 | $11.14 | $10.19 | 172,948 |
| 2019-10-10 | $11.06 | $11.10 | $10.99 | $11.07 | $10.12 | 103,764 |
| 2019-10-09 | $11.00 | $11.09 | $11.00 | $11.05 | $10.10 | 163,248 |
| 2019-10-08 | $11.00 | $11.03 | $10.92 | $10.97 | $10.03 | 85,529 |
| 2019-10-07 | $11.08 | $11.10 | $11.05 | $11.05 | $10.10 | 94,008 |
| 2019-10-04 | $11.05 | $11.13 | $11.04 | $11.13 | $10.18 | 110,128 |
| 2019-10-03 | $10.96 | $11.03 | $10.88 | $11.03 | $10.09 | 114,905 |
| 2019-10-02 | $11.04 | $11.04 | $10.92 | $10.98 | $10.04 | 227,526 |
| 2019-10-01 | $11.18 | $11.20 | $11.05 | $11.07 | $10.12 | 129,648 |
| 2019-09-30 | $11.15 | $11.20 | $11.15 | $11.20 | $10.24 | 105,675 |
| 2019-09-27 | $11.11 | $11.16 | $11.08 | $11.12 | $10.17 | 90,099 |
| 2019-09-26 | $11.10 | $11.14 | $11.06 | $11.10 | $10.15 | 70,630 |
| 2019-09-25 | $11.09 | $11.12 | $11.05 | $11.12 | $10.17 | 47,814 |
| 2019-09-24 | $11.12 | $11.18 | $11.08 | $11.10 | $10.15 | 95,130 |
| 2019-09-23 | $11.13 | $11.15 | $11.09 | $11.11 | $10.16 | 105,828 |
| 2019-09-20 | $11.15 | $11.21 | $11.12 | $11.16 | $10.21 | 130,811 |
| 2019-09-19 | $11.21 | $11.25 | $11.14 | $11.14 | $10.19 | 98,873 |
| 2019-09-18 | $11.17 | $11.21 | $11.13 | $11.21 | $10.25 | 97,169 |
| 2019-09-17 | $11.14 | $11.18 | $11.10 | $11.17 | $10.21 | 62,488 |
| 2019-09-16 | $11.18 | $11.20 | $11.15 | $11.17 | $10.21 | 95,375 |
| 2019-09-13 | $11.17 | $11.22 | $11.11 | $11.22 | $10.26 | 101,316 |
| 2019-09-12 | $11.17 | $11.25 | $11.17 | $11.20 | $10.24 | 257,732 |
| 2019-09-11 | $11.14 | $11.17 | $11.10 | $11.17 | $10.21 | 146,281 |
| 2019-09-10 | $11.03 | $11.06 | $10.98 | $11.06 | $10.11 | 65,042 |
| 2019-09-09 | $10.99 | $11.05 | $10.97 | $11.02 | $10.08 | 103,931 |
| 2019-09-06 | $10.94 | $10.99 | $10.91 | $10.98 | $10.04 | 198,265 |
| 2019-09-05 | $10.88 | $10.95 | $10.85 | $10.90 | $9.97 | 178,152 |
| 2019-09-04 | $10.74 | $10.81 | $10.73 | $10.78 | $9.86 | 68,122 |
| 2019-09-03 | $10.76 | $10.76 | $10.65 | $10.70 | $9.78 | 179,732 |
| 2019-08-30 | $10.78 | $10.80 | $10.72 | $10.77 | $9.85 | 109,724 |
| 2019-08-29 | $10.68 | $10.77 | $10.68 | $10.72 | $9.80 | 95,242 |
| 2019-08-28 | $10.54 | $10.65 | $10.52 | $10.61 | $9.70 | 128,784 |
| 2019-08-27 | $10.66 | $10.68 | $10.56 | $10.56 | $9.66 | 109,670 |
| 2019-08-26 | $10.60 | $10.64 | $10.58 | $10.62 | $9.71 | 147,213 |
| 2019-08-23 | $10.69 | $10.71 | $10.53 | $10.58 | $9.67 | 178,019 |
| 2019-08-22 | $10.68 | $10.74 | $10.63 | $10.71 | $9.79 | 167,132 |
| 2019-08-21 | $10.69 | $10.72 | $10.67 | $10.67 | $9.76 | 217,969 |
| 2019-08-20 | $10.75 | $10.75 | $10.66 | $10.66 | $9.75 | 113,896 |
| 2019-08-19 | $10.76 | $10.82 | $10.75 | $10.76 | $9.84 | 137,584 |
| 2019-08-16 | $10.60 | $10.70 | $10.60 | $10.70 | $9.78 | 138,882 |
| 2019-08-15 | $10.57 | $10.61 | $10.52 | $10.57 | $9.67 | 171,143 |
| 2019-08-14 | $10.66 | $10.66 | $10.54 | $10.54 | $9.64 | 201,456 |
| 2019-08-13 | $10.66 | $10.81 | $10.66 | $10.74 | $9.82 | 202,403 |
| 2019-08-12 | $10.76 | $10.76 | $10.66 | $10.68 | $9.77 | 104,857 |
| 2019-08-09 | $10.82 | $10.83 | $10.75 | $10.77 | $9.85 | 114,309 |
| 2019-08-08 | $10.78 | $10.88 | $10.72 | $10.86 | $9.93 | 163,772 |
| 2019-08-07 | $10.75 | $10.79 | $10.67 | $10.77 | $9.85 | 104,317 |
| 2019-08-06 | $10.75 | $10.85 | $10.71 | $10.83 | $9.90 | 96,150 |
| 2019-08-05 | $10.86 | $10.87 | $10.67 | $10.72 | $9.80 | 280,056 |
| 2019-08-02 | $10.95 | $11.00 | $10.86 | $11.00 | $10.06 | 104,912 |
| 2019-08-01 | $11.07 | $11.16 | $10.98 | $10.99 | $10.05 | 217,683 |
| 2019-07-31 | $11.19 | $11.19 | $11.04 | $11.07 | $10.12 | 145,486 |
| 2019-07-30 | $11.15 | $11.15 | $11.09 | $11.12 | $10.17 | 91,145 |
| 2019-07-29 | $11.13 | $11.20 | $11.12 | $11.19 | $10.23 | 71,340 |
| 2019-07-26 | $11.12 | $11.14 | $11.11 | $11.13 | $10.18 | 66,072 |
| 2019-07-25 | $11.11 | $11.13 | $11.06 | $11.08 | $10.13 | 113,769 |
| 2019-07-24 | $11.08 | $11.14 | $11.07 | $11.14 | $10.19 | 72,854 |
| 2019-07-23 | $11.09 | $11.13 | $11.06 | $11.12 | $10.17 | 143,172 |
| 2019-07-22 | $11.12 | $11.12 | $11.03 | $11.07 | $10.12 | 105,979 |
| 2019-07-19 | $11.25 | $11.29 | $11.18 | $11.21 | $10.16 | 112,345 |
| 2019-07-18 | $11.18 | $11.26 | $11.18 | $11.26 | $10.20 | 72,026 |
| 2019-07-17 | $11.30 | $11.30 | $11.19 | $11.22 | $10.17 | 176,790 |
| 2019-07-16 | $11.30 | $11.33 | $11.29 | $11.30 | $10.24 | 107,053 |
| 2019-07-15 | $11.36 | $11.36 | $11.29 | $11.32 | $10.26 | 75,892 |
| 2019-07-12 | $11.34 | $11.35 | $11.25 | $11.33 | $10.27 | 187,583 |
| 2019-07-11 | $11.35 | $11.36 | $11.32 | $11.34 | $10.28 | 84,760 |
| 2019-07-10 | $11.33 | $11.36 | $11.32 | $11.34 | $10.28 | 121,573 |
| 2019-07-09 | $11.26 | $11.31 | $11.25 | $11.30 | $10.24 | 150,045 |
| 2019-07-08 | $11.29 | $11.29 | $11.25 | $11.28 | $10.22 | 80,627 |
| 2019-07-05 | $11.25 | $11.32 | $11.19 | $11.29 | $10.23 | 108,756 |
| 2019-07-03 | $11.28 | $11.30 | $11.26 | $11.30 | $10.24 | 50,640 |
| 2019-07-02 | $11.25 | $11.28 | $11.23 | $11.27 | $10.21 | 48,990 |
| 2019-07-01 | $11.25 | $11.31 | $11.20 | $11.27 | $10.21 | 209,803 |
| 2019-06-28 | $11.23 | $11.24 | $11.19 | $11.24 | $10.18 | 110,007 |
| 2019-06-27 | $11.10 | $11.21 | $11.10 | $11.19 | $10.14 | 161,565 |
| 2019-06-26 | $11.08 | $11.12 | $11.05 | $11.10 | $10.06 | 77,445 |
| 2019-06-25 | $11.10 | $11.13 | $11.03 | $11.03 | $9.99 | 96,437 |
| 2019-06-24 | $11.10 | $11.13 | $11.07 | $11.10 | $10.06 | 81,519 |
| 2019-06-21 | $11.15 | $11.15 | $11.07 | $11.08 | $10.04 | 148,034 |
| 2019-06-20 | $11.15 | $11.17 | $11.10 | $11.14 | $10.09 | 185,845 |
| 2019-06-19 | $11.06 | $11.08 | $11.02 | $11.06 | $10.02 | 141,654 |
| 2019-06-18 | $11.00 | $11.06 | $10.97 | $11.03 | $9.99 | 135,467 |
| 2019-06-17 | $10.98 | $11.02 | $10.93 | $10.96 | $9.93 | 90,354 |
| 2019-06-14 | $10.96 | $11.01 | $10.94 | $11.00 | $9.97 | 87,016 |
| 2019-06-13 | $10.98 | $11.01 | $10.95 | $10.97 | $9.94 | 105,196 |
| 2019-06-12 | $10.99 | $11.00 | $10.92 | $10.96 | $9.93 | 116,122 |
| 2019-06-11 | $11.03 | $11.04 | $10.97 | $10.99 | $9.96 | 124,225 |
| 2019-06-10 | $11.02 | $11.03 | $10.96 | $11.00 | $9.97 | 147,251 |
| 2019-06-07 | $10.91 | $11.00 | $10.85 | $10.96 | $9.93 | 78,792 |
| 2019-06-06 | $10.83 | $10.93 | $10.74 | $10.90 | $9.88 | 118,279 |
| 2019-06-05 | $10.79 | $10.83 | $10.75 | $10.82 | $9.80 | 74,994 |
| 2019-06-04 | $10.67 | $10.76 | $10.66 | $10.76 | $9.75 | 111,737 |
| 2019-06-03 | $10.50 | $10.61 | $10.49 | $10.57 | $9.58 | 149,532 |
| 2019-05-31 | $10.57 | $10.60 | $10.52 | $10.53 | $9.54 | 143,272 |
| 2019-05-30 | $10.63 | $10.70 | $10.63 | $10.64 | $9.64 | 79,589 |
| 2019-05-29 | $10.66 | $10.68 | $10.58 | $10.63 | $9.63 | 228,259 |
| 2019-05-28 | $10.82 | $10.84 | $10.71 | $10.72 | $9.71 | 129,563 |
| 2019-05-24 | $10.83 | $10.84 | $10.76 | $10.82 | $9.80 | 60,947 |
| 2019-05-23 | $10.76 | $10.80 | $10.71 | $10.79 | $9.78 | 133,119 |
| 2019-05-22 | $10.89 | $10.92 | $10.81 | $10.84 | $9.82 | 122,424 |
| 2019-05-21 | $10.90 | $10.94 | $10.89 | $10.90 | $9.88 | 41,469 |
| 2019-05-20 | $10.86 | $10.88 | $10.81 | $10.86 | $9.84 | 143,236 |
| 2019-05-17 | $10.86 | $10.93 | $10.85 | $10.89 | $9.87 | 103,601 |
| 2019-05-16 | $10.83 | $10.95 | $10.83 | $10.91 | $9.89 | 118,162 |
| 2019-05-15 | $10.74 | $10.84 | $10.74 | $10.80 | $9.79 | 108,355 |
| 2019-05-14 | $10.84 | $10.90 | $10.82 | $10.82 | $9.80 | 119,778 |
| 2019-05-13 | $10.85 | $10.86 | $10.74 | $10.80 | $9.79 | 159,252 |
| 2019-05-10 | $10.88 | $11.00 | $10.83 | $11.00 | $9.97 | 133,998 |
| 2019-05-09 | $10.91 | $10.97 | $10.79 | $10.93 | $9.90 | 147,751 |
| 2019-05-08 | $10.93 | $11.00 | $10.92 | $10.96 | $9.93 | 142,295 |
| 2019-05-07 | $11.08 | $11.13 | $10.92 | $10.95 | $9.92 | 223,958 |
| 2019-05-06 | $11.15 | $11.23 | $11.07 | $11.18 | $10.13 | 175,439 |
| 2019-05-03 | $11.20 | $11.28 | $11.20 | $11.24 | $10.18 | 135,062 |
| 2019-05-02 | $11.21 | $11.23 | $11.12 | $11.15 | $10.10 | 152,734 |
| 2019-05-01 | $11.20 | $11.25 | $11.18 | $11.21 | $10.16 | 149,936 |
| 2019-04-30 | $11.20 | $11.20 | $11.15 | $11.18 | $10.13 | 140,090 |
| 2019-04-29 | $11.13 | $11.18 | $11.13 | $11.16 | $10.11 | 106,138 |
| 2019-04-26 | $11.05 | $11.10 | $11.05 | $11.10 | $10.06 | 75,673 |
| 2019-04-25 | $11.01 | $11.07 | $10.99 | $11.06 | $10.02 | 125,518 |
| 2019-04-24 | $11.07 | $11.07 | $11.02 | $11.04 | $10.00 | 101,238 |
| 2019-04-23 | $10.98 | $11.07 | $10.96 | $11.07 | $10.03 | 248,646 |
| 2019-04-22 | $11.09 | $11.09 | $10.97 | $11.00 | $9.97 | 155,910 |
| 2019-04-18 | $11.13 | $11.19 | $11.13 | $11.15 | $10.01 | 169,143 |
| 2019-04-17 | $11.15 | $11.18 | $11.10 | $11.12 | $9.98 | 118,952 |
| 2019-04-16 | $11.08 | $11.14 | $11.08 | $11.12 | $9.98 | 99,190 |
| 2019-04-15 | $11.07 | $11.10 | $11.02 | $11.08 | $9.95 | 197,670 |
| 2019-04-12 | $11.04 | $11.11 | $11.04 | $11.10 | $9.97 | 227,457 |
| 2019-04-11 | $10.94 | $10.99 | $10.94 | $10.98 | $9.86 | 108,216 |
| 2019-04-10 | $10.98 | $11.00 | $10.89 | $10.93 | $9.81 | 177,159 |
| 2019-04-09 | $10.98 | $10.99 | $10.93 | $10.96 | $9.84 | 94,782 |
| 2019-04-08 | $10.97 | $11.00 | $10.94 | $11.00 | $9.88 | 144,038 |
| 2019-04-05 | $10.97 | $11.00 | $10.92 | $10.95 | $9.83 | 187,627 |
| 2019-04-04 | $10.95 | $10.97 | $10.92 | $10.97 | $9.85 | 80,149 |
| 2019-04-03 | $10.95 | $10.95 | $10.90 | $10.95 | $9.83 | 150,975 |
| 2019-04-02 | $10.89 | $10.95 | $10.89 | $10.95 | $9.83 | 139,598 |
| 2019-04-01 | $10.82 | $10.93 | $10.82 | $10.92 | $9.80 | 177,294 |
| 2019-03-29 | $10.78 | $10.83 | $10.77 | $10.78 | $9.68 | 88,209 |
| 2019-03-28 | $10.71 | $10.78 | $10.70 | $10.75 | $9.65 | 74,784 |
| 2019-03-27 | $10.71 | $10.77 | $10.67 | $10.70 | $9.61 | 184,669 |
| 2019-03-26 | $10.77 | $10.77 | $10.69 | $10.72 | $9.62 | 100,575 |
| 2019-03-25 | $10.70 | $10.76 | $10.66 | $10.70 | $9.61 | 123,480 |
| 2019-03-22 | $10.88 | $10.88 | $10.70 | $10.70 | $9.61 | 139,529 |
| 2019-03-21 | $10.78 | $10.97 | $10.75 | $10.90 | $9.79 | 545,325 |
| 2019-03-20 | $10.88 | $10.92 | $10.81 | $10.81 | $9.71 | 248,745 |
| 2019-03-19 | $10.97 | $10.97 | $10.91 | $10.93 | $9.81 | 86,102 |
| 2019-03-18 | $10.90 | $10.97 | $10.88 | $10.92 | $9.80 | 143,453 |
| 2019-03-15 | $10.84 | $10.90 | $10.84 | $10.90 | $9.79 | 91,785 |
| 2019-03-14 | $10.82 | $10.85 | $10.82 | $10.84 | $9.73 | 44,769 |
| 2019-03-13 | $10.78 | $10.85 | $10.78 | $10.84 | $9.73 | 98,671 |
| 2019-03-12 | $10.78 | $10.81 | $10.75 | $10.77 | $9.67 | 45,645 |
| 2019-03-11 | $10.65 | $10.78 | $10.64 | $10.74 | $9.64 | 94,515 |
| 2019-03-08 | $10.60 | $10.65 | $10.54 | $10.64 | $9.55 | 159,611 |
| 2019-03-07 | $10.66 | $10.70 | $10.60 | $10.64 | $9.55 | 138,838 |
| 2019-03-06 | $10.75 | $10.75 | $10.65 | $10.69 | $9.60 | 103,638 |
| 2019-03-05 | $10.72 | $10.77 | $10.68 | $10.72 | $9.62 | 109,355 |
| 2019-03-04 | $10.80 | $10.87 | $10.69 | $10.71 | $9.62 | 119,426 |
| 2019-03-01 | $10.75 | $10.81 | $10.75 | $10.76 | $9.66 | 116,657 |
| 2019-02-28 | $10.71 | $10.78 | $10.70 | $10.70 | $9.61 | 106,593 |
| 2019-02-27 | $10.66 | $10.77 | $10.66 | $10.74 | $9.64 | 147,211 |
| 2019-02-26 | $10.73 | $10.77 | $10.70 | $10.71 | $9.62 | 244,117 |
| 2019-02-25 | $10.75 | $10.88 | $10.75 | $10.76 | $9.66 | 182,413 |
| 2019-02-22 | $10.79 | $10.79 | $10.69 | $10.74 | $9.64 | 196,635 |
| 2019-02-21 | $10.79 | $10.81 | $10.74 | $10.77 | $9.67 | 177,659 |
| 2019-02-20 | $10.80 | $10.82 | $10.75 | $10.82 | $9.71 | 213,444 |
| 2019-02-19 | $10.78 | $10.84 | $10.78 | $10.81 | $9.71 | 165,544 |
| 2019-02-15 | $10.73 | $10.81 | $10.73 | $10.80 | $9.70 | 155,680 |
| 2019-02-14 | $10.66 | $10.73 | $10.66 | $10.67 | $9.58 | 88,180 |
| 2019-02-13 | $10.75 | $10.79 | $10.70 | $10.70 | $9.61 | 80,012 |
| 2019-02-12 | $10.65 | $10.78 | $10.65 | $10.71 | $9.62 | 140,307 |
| 2019-02-11 | $10.54 | $10.61 | $10.54 | $10.59 | $9.51 | 104,857 |
| 2019-02-08 | $10.57 | $10.59 | $10.52 | $10.57 | $9.49 | 88,547 |
| 2019-02-07 | $10.78 | $10.78 | $10.60 | $10.65 | $9.56 | 184,672 |
| 2019-02-06 | $10.80 | $10.83 | $10.76 | $10.79 | $9.69 | 95,517 |
| 2019-02-05 | $10.83 | $10.83 | $10.76 | $10.81 | $9.71 | 130,360 |
| 2019-02-04 | $10.79 | $10.82 | $10.72 | $10.82 | $9.71 | 174,764 |
| 2019-02-01 | $10.85 | $10.87 | $10.74 | $10.76 | $9.66 | 229,905 |
| 2019-01-31 | $10.78 | $10.83 | $10.66 | $10.76 | $9.66 | 256,788 |
| 2019-01-30 | $10.58 | $10.73 | $10.54 | $10.70 | $9.61 | 291,168 |
| 2019-01-29 | $10.42 | $10.52 | $10.42 | $10.52 | $9.44 | 118,755 |
| 2019-01-28 | $10.48 | $10.48 | $10.36 | $10.42 | $9.35 | 158,790 |
| 2019-01-25 | $10.46 | $10.55 | $10.46 | $10.51 | $9.44 | 97,950 |
| 2019-01-24 | $10.46 | $10.49 | $10.39 | $10.42 | $9.35 | 128,726 |
| 2019-01-23 | $10.45 | $10.50 | $10.39 | $10.47 | $9.40 | 135,393 |
| 2019-01-22 | $10.66 | $10.70 | $10.42 | $10.50 | $9.34 | 456,068 |
| 2019-01-18 | $10.60 | $10.71 | $10.59 | $10.67 | $9.49 | 122,513 |
| 2019-01-17 | $10.46 | $10.58 | $10.46 | $10.54 | $9.37 | 128,462 |
| 2019-01-16 | $10.51 | $10.57 | $10.49 | $10.54 | $9.37 | 102,834 |
| 2019-01-15 | $10.36 | $10.51 | $10.32 | $10.48 | $9.32 | 232,501 |
| 2019-01-14 | $10.32 | $10.42 | $10.32 | $10.36 | $9.21 | 121,311 |
| 2019-01-11 | $10.41 | $10.46 | $10.36 | $10.37 | $9.22 | 359,833 |
| 2019-01-10 | $10.42 | $10.51 | $10.35 | $10.40 | $9.25 | 165,062 |
| 2019-01-09 | $10.49 | $10.52 | $10.41 | $10.45 | $9.29 | 157,017 |
| 2019-01-08 | $10.48 | $10.53 | $10.35 | $10.41 | $9.26 | 254,942 |
| 2019-01-07 | $10.24 | $10.41 | $10.20 | $10.35 | $9.20 | 254,142 |
| 2019-01-04 | $10.16 | $10.27 | $10.11 | $10.23 | $9.10 | 352,748 |
| 2019-01-03 | $10.32 | $10.32 | $10.10 | $10.10 | $8.98 | 324,509 |
| 2019-01-02 | $10.33 | $10.46 | $10.27 | $10.39 | $9.24 | 317,160 |
| 2018-12-31 | $10.36 | $10.44 | $10.30 | $10.43 | $9.27 | 325,424 |
| 2018-12-28 | $10.07 | $10.39 | $10.07 | $10.25 | $9.11 | 270,185 |
| 2018-12-27 | $9.93 | $10.03 | $9.83 | $10.03 | $8.92 | 561,089 |
| 2018-12-26 | $9.71 | $9.98 | $9.60 | $9.97 | $8.86 | 408,782 |
| 2018-12-24 | $9.65 | $9.75 | $9.56 | $9.60 | $8.54 | 678,045 |
| 2018-12-21 | $9.69 | $9.77 | $9.60 | $9.67 | $8.60 | 516,178 |
| 2018-12-20 | $9.92 | $9.98 | $9.45 | $9.61 | $8.54 | 845,873 |
| 2018-12-19 | $10.00 | $10.20 | $9.95 | $9.99 | $8.88 | 230,791 |
| 2018-12-18 | $10.15 | $10.19 | $9.99 | $10.00 | $8.89 | 346,010 |
| 2018-12-17 | $10.25 | $10.35 | $10.08 | $10.08 | $8.96 | 169,479 |
| 2018-12-14 | $10.49 | $10.49 | $10.27 | $10.28 | $9.14 | 182,770 |
| 2018-12-13 | $10.49 | $10.58 | $10.49 | $10.52 | $9.35 | 124,164 |
| 2018-12-12 | $10.56 | $10.60 | $10.47 | $10.49 | $9.33 | 181,465 |
| 2018-12-11 | $10.58 | $10.65 | $10.44 | $10.46 | $9.30 | 191,621 |
| 2018-12-10 | $10.59 | $10.62 | $10.41 | $10.53 | $9.36 | 165,601 |
| 2018-12-07 | $10.76 | $10.80 | $10.58 | $10.62 | $9.44 | 145,876 |
| 2018-12-06 | $10.69 | $10.75 | $10.56 | $10.74 | $9.55 | 226,303 |
| 2018-12-04 | $11.16 | $11.17 | $10.83 | $10.85 | $9.65 | 158,389 |
| 2018-12-03 | $11.25 | $11.25 | $11.14 | $11.18 | $9.94 | 197,507 |
| 2018-11-30 | $11.01 | $11.09 | $11.01 | $11.09 | $9.86 | 118,650 |
| 2018-11-29 | $10.99 | $11.04 | $10.95 | $11.01 | $9.79 | 109,128 |
| 2018-11-28 | $10.81 | $11.05 | $10.79 | $11.03 | $9.81 | 335,913 |
| 2018-11-27 | $10.71 | $10.79 | $10.69 | $10.78 | $9.58 | 219,544 |
| 2018-11-26 | $10.70 | $10.78 | $10.67 | $10.73 | $9.54 | 104,609 |
| 2018-11-23 | $10.60 | $10.67 | $10.57 | $10.62 | $9.44 | 63,215 |
| 2018-11-21 | $10.66 | $10.71 | $10.63 | $10.67 | $9.49 | 217,113 |
| 2018-11-20 | $10.69 | $10.70 | $10.59 | $10.65 | $9.47 | 210,155 |
| 2018-11-19 | $10.87 | $10.90 | $10.74 | $10.80 | $9.60 | 179,572 |
| 2018-11-16 | $10.79 | $10.93 | $10.79 | $10.85 | $9.65 | 117,709 |
| 2018-11-15 | $10.72 | $10.87 | $10.65 | $10.86 | $9.66 | 160,355 |
| 2018-11-14 | $10.96 | $10.97 | $10.73 | $10.78 | $9.58 | 135,909 |
| 2018-11-13 | $10.81 | $10.93 | $10.79 | $10.91 | $9.70 | 208,501 |
| 2018-11-12 | $10.92 | $10.95 | $10.82 | $10.82 | $9.62 | 115,827 |
| 2018-11-09 | $11.04 | $11.04 | $10.93 | $10.94 | $9.73 | 109,918 |
| 2018-11-08 | $11.07 | $11.12 | $11.02 | $11.07 | $9.84 | 141,614 |
| 2018-11-07 | $10.95 | $11.08 | $10.91 | $11.06 | $9.83 | 156,594 |
| 2018-11-06 | $10.80 | $10.87 | $10.78 | $10.86 | $9.66 | 118,567 |
| 2018-11-05 | $10.61 | $10.81 | $10.61 | $10.81 | $9.61 | 218,402 |
| 2018-11-02 | $10.60 | $10.64 | $10.43 | $10.54 | $9.37 | 130,993 |
| 2018-11-01 | $10.54 | $10.59 | $10.47 | $10.59 | $9.42 | 114,039 |
| 2018-10-31 | $10.40 | $10.56 | $10.40 | $10.48 | $9.32 | 136,226 |
| 2018-10-30 | $10.24 | $10.32 | $10.20 | $10.31 | $9.17 | 166,021 |
| 2018-10-29 | $10.33 | $10.47 | $10.18 | $10.22 | $9.09 | 192,636 |
| 2018-10-26 | $10.34 | $10.37 | $10.22 | $10.26 | $9.12 | 194,643 |
| 2018-10-25 | $10.33 | $10.57 | $10.33 | $10.47 | $9.31 | 297,293 |
| 2018-10-24 | $10.53 | $10.53 | $10.26 | $10.28 | $9.14 | 117,620 |
| 2018-10-23 | $10.50 | $10.55 | $10.39 | $10.54 | $9.37 | 163,512 |
| 2018-10-22 | $10.73 | $10.75 | $10.64 | $10.67 | $9.46 | 81,949 |
| 2018-10-19 | $10.72 | $10.80 | $10.72 | $10.74 | $9.52 | 112,903 |
| 2018-10-18 | $10.76 | $10.78 | $10.61 | $10.72 | $9.50 | 151,604 |
| 2018-10-17 | $10.75 | $10.82 | $10.70 | $10.77 | $9.55 | 61,474 |
| 2018-10-16 | $10.62 | $10.79 | $10.62 | $10.76 | $9.54 | 182,273 |
| 2018-10-15 | $10.62 | $10.65 | $10.51 | $10.58 | $9.38 | 106,312 |
| 2018-10-12 | $10.60 | $10.67 | $10.51 | $10.62 | $9.41 | 226,563 |
| 2018-10-11 | $10.66 | $10.72 | $10.38 | $10.45 | $9.26 | 566,000 |
| 2018-10-10 | $11.11 | $11.17 | $10.78 | $10.78 | $9.55 | 267,800 |
| 2018-10-09 | $11.11 | $11.22 | $11.11 | $11.15 | $9.88 | 114,713 |
| 2018-10-08 | $11.13 | $11.18 | $11.08 | $11.15 | $9.88 | 137,854 |
| 2018-10-05 | $11.23 | $11.28 | $11.07 | $11.14 | $9.87 | 224,213 |
| 2018-10-04 | $11.24 | $11.31 | $11.20 | $11.25 | $9.97 | 177,925 |
| 2018-10-03 | $11.27 | $11.34 | $11.25 | $11.25 | $9.97 | 83,824 |
| 2018-10-02 | $11.20 | $11.31 | $11.20 | $11.26 | $9.98 | 220,713 |
| 2018-10-01 | $11.23 | $11.29 | $11.20 | $11.22 | $9.94 | 177,768 |
| 2018-09-28 | $11.27 | $11.27 | $11.19 | $11.21 | $9.94 | 60,233 |
| 2018-09-27 | $11.26 | $11.28 | $11.22 | $11.27 | $9.99 | 63,177 |
| 2018-09-26 | $11.33 | $11.35 | $11.24 | $11.27 | $9.99 | 83,946 |
| 2018-09-25 | $11.31 | $11.34 | $11.30 | $11.32 | $10.03 | 114,763 |
| 2018-09-24 | $11.35 | $11.35 | $11.29 | $11.30 | $10.01 | 138,169 |
| 2018-09-21 | $11.34 | $11.36 | $11.31 | $11.36 | $10.07 | 165,247 |
| 2018-09-20 | $11.30 | $11.33 | $11.29 | $11.31 | $10.02 | 147,500 |
| 2018-09-19 | $11.20 | $11.32 | $11.20 | $11.28 | $9.97 | 158,494 |
| 2018-09-18 | $11.18 | $11.26 | $11.18 | $11.22 | $9.91 | 97,264 |
| 2018-09-17 | $11.22 | $11.27 | $11.18 | $11.18 | $9.88 | 136,662 |
| 2018-09-14 | $11.25 | $11.28 | $11.20 | $11.23 | $9.92 | 87,531 |
| 2018-09-13 | $11.24 | $11.29 | $11.24 | $11.25 | $9.94 | 76,006 |
| 2018-09-12 | $11.23 | $11.27 | $11.22 | $11.22 | $9.91 | 127,319 |
| 2018-09-11 | $11.25 | $11.28 | $11.21 | $11.26 | $9.95 | 156,667 |
| 2018-09-10 | $11.25 | $11.27 | $11.25 | $11.25 | $9.94 | 140,922 |
| 2018-09-07 | $11.20 | $11.26 | $11.20 | $11.22 | $9.91 | 112,822 |
| 2018-09-06 | $11.20 | $11.28 | $11.20 | $11.24 | $9.93 | 211,100 |
| 2018-09-05 | $11.20 | $11.23 | $11.15 | $11.21 | $9.91 | 113,406 |
| 2018-09-04 | $11.19 | $11.20 | $11.16 | $11.19 | $9.89 | 95,902 |
| 2018-08-31 | $11.20 | $11.23 | $11.15 | $11.17 | $9.87 | 105,198 |
| 2018-08-30 | $11.26 | $11.27 | $11.17 | $11.20 | $9.90 | 93,467 |
| 2018-08-29 | $11.23 | $11.26 | $11.21 | $11.26 | $9.95 | 178,156 |
| 2018-08-28 | $11.23 | $11.23 | $11.20 | $11.23 | $9.92 | 119,149 |
| 2018-08-27 | $11.23 | $11.25 | $11.18 | $11.20 | $9.90 | 167,702 |
| 2018-08-24 | $11.13 | $11.19 | $11.12 | $11.16 | $9.86 | 87,067 |
| 2018-08-23 | $11.13 | $11.15 | $11.10 | $11.14 | $9.84 | 56,958 |
| 2018-08-22 | $11.13 | $11.18 | $11.10 | $11.13 | $9.83 | 162,473 |
| 2018-08-21 | $11.21 | $11.25 | $11.19 | $11.19 | $9.86 | 127,069 |
| 2018-08-20 | $11.21 | $11.24 | $11.19 | $11.22 | $9.88 | 123,979 |
| 2018-08-17 | $11.14 | $11.23 | $11.14 | $11.21 | $9.88 | 100,417 |
| 2018-08-16 | $11.06 | $11.17 | $11.05 | $11.14 | $9.81 | 122,668 |
| 2018-08-15 | $11.02 | $11.04 | $10.96 | $11.02 | $9.71 | 175,439 |
| 2018-08-14 | $11.01 | $11.06 | $11.01 | $11.05 | $9.73 | 110,417 |
| 2018-08-13 | $11.06 | $11.10 | $10.97 | $11.01 | $9.70 | 189,137 |
| 2018-08-10 | $11.04 | $11.08 | $11.00 | $11.03 | $9.72 | 77,800 |
| 2018-08-09 | $11.13 | $11.14 | $11.10 | $11.12 | $9.80 | 73,939 |
| 2018-08-08 | $11.11 | $11.13 | $11.06 | $11.11 | $9.79 | 63,623 |
| 2018-08-07 | $11.03 | $11.13 | $11.03 | $11.08 | $9.76 | 164,773 |
| 2018-08-06 | $10.92 | $11.02 | $10.92 | $11.02 | $9.71 | 233,885 |
| 2018-08-03 | $10.88 | $10.90 | $10.85 | $10.86 | $9.57 | 155,948 |
| 2018-08-02 | $10.80 | $10.86 | $10.76 | $10.85 | $9.56 | 66,337 |
| 2018-08-01 | $10.85 | $10.88 | $10.82 | $10.85 | $9.56 | 198,529 |
| 2018-07-31 | $10.86 | $10.86 | $10.82 | $10.85 | $9.56 | 161,214 |
| 2018-07-30 | $10.87 | $10.88 | $10.79 | $10.83 | $9.54 | 117,999 |
| 2018-07-27 | $10.95 | $10.95 | $10.80 | $10.86 | $9.57 | 106,994 |
| 2018-07-26 | $10.81 | $10.90 | $10.81 | $10.89 | $9.59 | 264,805 |
| 2018-07-25 | $10.75 | $10.84 | $10.73 | $10.81 | $9.52 | 209,512 |
| 2018-07-24 | $10.76 | $10.80 | $10.75 | $10.75 | $9.47 | 172,998 |
| 2018-07-23 | $10.61 | $10.74 | $10.60 | $10.72 | $9.44 | 237,739 |
| 2018-07-20 | $10.65 | $10.69 | $10.63 | $10.68 | $9.38 | 130,669 |
| 2018-07-19 | $10.68 | $10.71 | $10.65 | $10.66 | $9.36 | 136,774 |
| 2018-07-18 | $10.51 | $10.72 | $10.51 | $10.71 | $9.40 | 283,647 |
| 2018-07-17 | $10.39 | $10.52 | $10.39 | $10.50 | $9.22 | 150,355 |
| 2018-07-16 | $10.37 | $10.46 | $10.37 | $10.43 | $9.16 | 239,604 |
| 2018-07-13 | $10.36 | $10.42 | $10.35 | $10.35 | $9.09 | 142,681 |
| 2018-07-12 | $10.38 | $10.45 | $10.38 | $10.38 | $9.12 | 122,180 |
| 2018-07-11 | $10.36 | $10.38 | $10.35 | $10.35 | $9.09 | 79,209 |
| 2018-07-10 | $10.37 | $10.43 | $10.36 | $10.40 | $9.13 | 124,182 |
| 2018-07-09 | $10.33 | $10.38 | $10.33 | $10.34 | $9.08 | 234,237 |
| 2018-07-06 | $10.33 | $10.36 | $10.26 | $10.31 | $9.05 | 194,194 |
| 2018-07-05 | $10.26 | $10.32 | $10.24 | $10.30 | $9.04 | 137,326 |
| 2018-07-03 | $10.29 | $10.29 | $10.24 | $10.24 | $8.99 | 126,406 |
| 2018-07-02 | $10.23 | $10.27 | $10.18 | $10.27 | $9.02 | 239,817 |
| 2018-06-29 | $10.27 | $10.33 | $10.27 | $10.28 | $9.03 | 156,824 |
| 2018-06-28 | $10.12 | $10.26 | $10.02 | $10.22 | $8.97 | 287,117 |
| 2018-06-27 | $10.33 | $10.38 | $10.16 | $10.19 | $8.95 | 611,498 |
| 2018-06-26 | $10.29 | $10.39 | $10.27 | $10.35 | $9.09 | 202,347 |
| 2018-06-25 | $10.45 | $10.45 | $10.27 | $10.37 | $9.11 | 252,387 |
| 2018-06-22 | $10.44 | $10.50 | $10.44 | $10.48 | $9.20 | 84,722 |
| 2018-06-21 | $10.51 | $10.53 | $10.41 | $10.42 | $9.15 | 172,337 |
| 2018-06-20 | $10.59 | $10.61 | $10.50 | $10.54 | $9.23 | 95,318 |
| 2018-06-19 | $10.60 | $10.60 | $10.54 | $10.56 | $9.24 | 130,690 |
| 2018-06-18 | $10.62 | $10.66 | $10.59 | $10.62 | $9.30 | 106,646 |
| 2018-06-15 | $10.68 | $10.69 | $10.61 | $10.66 | $9.33 | 102,100 |
| 2018-06-14 | $10.75 | $10.76 | $10.71 | $10.71 | $9.37 | 127,446 |
| 2018-06-13 | $10.77 | $10.79 | $10.74 | $10.74 | $9.40 | 87,426 |
| 2018-06-12 | $10.72 | $10.80 | $10.72 | $10.79 | $9.44 | 71,914 |
| 2018-06-11 | $10.69 | $10.77 | $10.69 | $10.72 | $9.38 | 116,247 |
| 2018-06-08 | $10.74 | $10.78 | $10.68 | $10.69 | $9.36 | 489,148 |
| 2018-06-07 | $10.75 | $10.80 | $10.73 | $10.75 | $9.41 | 63,002 |
| 2018-06-06 | $10.66 | $10.74 | $10.63 | $10.73 | $9.39 | 169,800 |
| 2018-06-05 | $10.66 | $10.69 | $10.64 | $10.67 | $9.34 | 34,923 |
| 2018-06-04 | $10.73 | $10.75 | $10.66 | $10.66 | $9.33 | 164,798 |
| 2018-06-01 | $10.73 | $10.75 | $10.68 | $10.73 | $9.39 | 121,741 |
| 2018-05-31 | $10.73 | $10.73 | $10.62 | $10.66 | $9.33 | 61,904 |
| 2018-05-30 | $10.65 | $10.74 | $10.64 | $10.73 | $9.39 | 199,229 |
| 2018-05-29 | $10.63 | $10.67 | $10.55 | $10.59 | $9.27 | 324,041 |
| 2018-05-25 | $10.72 | $10.73 | $10.66 | $10.69 | $9.36 | 181,738 |
| 2018-05-24 | $10.77 | $10.80 | $10.73 | $10.75 | $9.41 | 54,789 |
| 2018-05-23 | $10.78 | $10.80 | $10.74 | $10.79 | $9.44 | 134,986 |
| 2018-05-22 | $10.75 | $10.86 | $10.75 | $10.80 | $9.45 | 137,924 |
| 2018-05-21 | $10.80 | $10.89 | $10.80 | $10.88 | $9.49 | 119,673 |
| 2018-05-18 | $10.87 | $10.87 | $10.74 | $10.77 | $9.40 | 306,256 |
| 2018-05-17 | $10.92 | $10.93 | $10.83 | $10.84 | $9.46 | 100,180 |
| 2018-05-16 | $10.91 | $11.00 | $10.91 | $10.93 | $9.54 | 63,637 |
| 2018-05-15 | $10.93 | $10.99 | $10.84 | $10.95 | $9.55 | 514,132 |
| 2018-05-14 | $10.95 | $11.02 | $10.93 | $10.97 | $9.57 | 121,551 |
| 2018-05-11 | $10.96 | $11.02 | $10.89 | $10.93 | $9.54 | 75,952 |
| 2018-05-10 | $10.95 | $11.02 | $10.94 | $10.97 | $9.57 | 167,085 |
| 2018-05-09 | $10.87 | $10.95 | $10.85 | $10.95 | $9.55 | 79,502 |
| 2018-05-08 | $10.84 | $10.88 | $10.81 | $10.83 | $9.45 | 81,120 |
| 2018-05-07 | $10.81 | $10.87 | $10.81 | $10.87 | $9.48 | 100,456 |
| 2018-05-04 | $10.62 | $10.80 | $10.59 | $10.80 | $9.42 | 148,546 |
| 2018-05-03 | $10.65 | $10.65 | $10.51 | $10.62 | $9.27 | 133,348 |
| 2018-05-02 | $10.73 | $10.77 | $10.66 | $10.67 | $9.31 | 162,386 |
| 2018-05-01 | $10.74 | $10.76 | $10.62 | $10.76 | $9.39 | 198,754 |
| 2018-04-30 | $10.80 | $10.87 | $10.70 | $10.73 | $9.36 | 140,110 |
| 2018-04-27 | $10.77 | $10.80 | $10.71 | $10.80 | $9.42 | 79,264 |
| 2018-04-26 | $10.68 | $10.77 | $10.64 | $10.77 | $9.40 | 140,309 |
| 2018-04-25 | $10.65 | $10.66 | $10.52 | $10.63 | $9.27 | 164,815 |
| 2018-04-24 | $10.78 | $10.82 | $10.56 | $10.65 | $9.29 | 219,745 |
| 2018-04-23 | $10.72 | $10.78 | $10.70 | $10.76 | $9.39 | 102,230 |
| 2018-04-20 | $10.84 | $10.87 | $10.69 | $10.74 | $9.37 | 220,125 |
| 2018-04-19 | $10.80 | $10.87 | $10.79 | $10.86 | $9.45 | 133,227 |
| 2018-04-18 | $10.93 | $10.95 | $10.76 | $10.83 | $9.42 | 597,548 |
| 2018-04-17 | $10.92 | $10.96 | $10.89 | $10.94 | $9.52 | 112,036 |
| 2018-04-16 | $10.90 | $10.91 | $10.83 | $10.90 | $9.48 | 159,503 |
| 2018-04-13 | $10.95 | $10.96 | $10.78 | $10.93 | $9.51 | 83,193 |
| 2018-04-12 | $10.82 | $10.92 | $10.82 | $10.92 | $9.50 | 91,923 |
| 2018-04-11 | $10.76 | $10.83 | $10.76 | $10.79 | $9.38 | 107,078 |
| 2018-04-10 | $10.84 | $10.88 | $10.81 | $10.86 | $9.45 | 135,241 |
| 2018-04-09 | $10.78 | $10.96 | $10.72 | $10.76 | $9.36 | 143,377 |
| 2018-04-06 | $10.84 | $10.86 | $10.61 | $10.73 | $9.33 | 195,160 |
| 2018-04-05 | $10.85 | $10.93 | $10.82 | $10.93 | $9.51 | 120,598 |
| 2018-04-04 | $10.58 | $10.84 | $10.55 | $10.84 | $9.43 | 163,997 |
| 2018-04-03 | $10.60 | $10.74 | $10.56 | $10.74 | $9.34 | 127,590 |
| 2018-04-02 | $10.72 | $10.77 | $10.50 | $10.58 | $9.20 | 213,333 |
| 2018-03-29 | $10.69 | $10.80 | $10.66 | $10.78 | $9.38 | 79,022 |
| 2018-03-28 | $10.57 | $10.67 | $10.51 | $10.64 | $9.25 | 125,922 |
| 2018-03-27 | $10.73 | $10.76 | $10.53 | $10.57 | $9.19 | 317,223 |
| 2018-03-26 | $10.62 | $10.80 | $10.60 | $10.73 | $9.33 | 391,138 |
| 2018-03-23 | $10.85 | $10.85 | $10.58 | $10.58 | $9.20 | 249,403 |
| 2018-03-22 | $11.04 | $11.05 | $10.85 | $10.85 | $9.44 | 147,374 |
| 2018-03-21 | $11.02 | $11.14 | $11.02 | $11.10 | $9.65 | 79,929 |
| 2018-03-20 | $11.06 | $11.10 | $11.02 | $11.05 | $9.58 | 92,178 |
| 2018-03-19 | $11.16 | $11.18 | $10.96 | $11.04 | $9.57 | 144,312 |
| 2018-03-16 | $11.17 | $11.21 | $11.14 | $11.16 | $9.68 | 57,487 |
| 2018-03-15 | $11.21 | $11.29 | $11.15 | $11.17 | $9.69 | 86,424 |
| 2018-03-14 | $11.32 | $11.32 | $11.15 | $11.21 | $9.72 | 122,017 |
| 2018-03-13 | $11.37 | $11.40 | $11.27 | $11.27 | $9.77 | 108,192 |
| 2018-03-12 | $11.31 | $11.37 | $11.30 | $11.35 | $9.84 | 171,418 |
| 2018-03-09 | $11.19 | $11.32 | $11.19 | $11.31 | $9.81 | 206,421 |
| 2018-03-08 | $11.14 | $11.27 | $11.09 | $11.15 | $9.67 | 133,571 |
| 2018-03-07 | $10.97 | $11.14 | $10.95 | $11.12 | $9.64 | 562,221 |
| 2018-03-06 | $11.07 | $11.07 | $11.00 | $11.05 | $9.58 | 118,660 |
| 2018-03-05 | $10.96 | $11.06 | $10.89 | $11.04 | $9.57 | 232,034 |
| 2018-03-02 | $10.94 | $11.00 | $10.89 | $10.99 | $9.53 | 140,750 |
| 2018-03-01 | $11.19 | $11.25 | $10.95 | $11.01 | $9.55 | 209,533 |
| 2018-02-28 | $11.30 | $11.36 | $11.17 | $11.17 | $9.69 | 178,028 |
| 2018-02-27 | $11.38 | $11.39 | $11.23 | $11.26 | $9.76 | 254,845 |
| 2018-02-26 | $11.18 | $11.37 | $11.16 | $11.35 | $9.84 | 302,012 |
| 2018-02-23 | $11.07 | $11.16 | $11.02 | $11.14 | $9.66 | 153,251 |
| 2018-02-22 | $11.07 | $11.17 | $10.97 | $10.97 | $9.51 | 201,305 |
| 2018-02-21 | $11.09 | $11.15 | $11.00 | $11.02 | $9.56 | 202,485 |
| 2018-02-20 | $11.14 | $11.14 | $11.02 | $11.05 | $9.58 | 153,240 |
| 2018-02-16 | $11.13 | $11.26 | $11.13 | $11.18 | $9.66 | 137,822 |
| 2018-02-15 | $11.08 | $11.15 | $11.05 | $11.14 | $9.63 | 160,562 |
| 2018-02-14 | $10.83 | $11.04 | $10.83 | $11.04 | $9.54 | 272,201 |
| 2018-02-13 | $10.91 | $10.93 | $10.81 | $10.91 | $9.43 | 182,748 |
| 2018-02-12 | $10.84 | $11.00 | $10.80 | $10.95 | $9.47 | 249,628 |
| 2018-02-09 | $10.77 | $10.86 | $10.48 | $10.79 | $9.33 | 367,821 |
| 2018-02-08 | $11.03 | $11.08 | $10.66 | $10.67 | $9.22 | 360,849 |
| 2018-02-07 | $10.93 | $11.27 | $10.93 | $11.05 | $9.55 | 263,848 |
| 2018-02-06 | $10.60 | $11.02 | $10.55 | $10.98 | $9.49 | 590,579 |
| 2018-02-05 | $11.25 | $11.31 | $10.67 | $10.84 | $9.37 | 856,574 |
| 2018-02-02 | $11.54 | $11.57 | $11.42 | $11.45 | $9.90 | 222,536 |
| 2018-02-01 | $11.53 | $11.65 | $11.53 | $11.60 | $10.03 | 136,150 |
| 2018-01-31 | $11.58 | $11.63 | $11.54 | $11.56 | $9.99 | 133,495 |
| 2018-01-30 | $11.63 | $11.64 | $11.46 | $11.51 | $9.95 | 300,508 |
| 2018-01-29 | $11.72 | $11.78 | $11.68 | $11.68 | $10.10 | 440,176 |
| 2018-01-26 | $11.72 | $11.76 | $11.70 | $11.73 | $10.14 | 236,625 |
| 2018-01-25 | $11.79 | $11.81 | $11.72 | $11.72 | $10.13 | 169,131 |
| 2018-01-24 | $11.75 | $11.84 | $11.73 | $11.76 | $10.17 | 236,863 |
| 2018-01-23 | $11.72 | $11.75 | $11.64 | $11.72 | $10.13 | 151,801 |
| 2018-01-22 | $11.59 | $11.75 | $11.58 | $11.74 | $10.12 | 133,524 |
| 2018-01-19 | $11.59 | $11.62 | $11.55 | $11.59 | $9.99 | 102,533 |
| 2018-01-18 | $11.57 | $11.66 | $11.54 | $11.56 | $9.96 | 154,507 |
| 2018-01-17 | $11.55 | $11.64 | $11.51 | $11.58 | $9.98 | 187,139 |
| 2018-01-16 | $11.61 | $11.68 | $11.47 | $11.48 | $9.90 | 210,748 |
| 2018-01-12 | $11.48 | $11.58 | $11.44 | $11.53 | $9.94 | 183,048 |
| 2018-01-11 | $11.38 | $11.48 | $11.36 | $11.44 | $9.86 | 204,725 |
| 2018-01-10 | $11.26 | $11.39 | $11.26 | $11.36 | $9.79 | 275,637 |
| 2018-01-09 | $11.22 | $11.36 | $11.22 | $11.29 | $9.73 | 144,891 |
| 2018-01-08 | $11.19 | $11.29 | $11.16 | $11.17 | $9.63 | 294,622 |
| 2018-01-05 | $11.17 | $11.21 | $11.16 | $11.18 | $9.64 | 133,180 |
| 2018-01-04 | $11.16 | $11.25 | $11.13 | $11.14 | $9.60 | 263,269 |
| 2018-01-03 | $11.10 | $11.16 | $11.08 | $11.12 | $9.58 | 264,843 |
| 2018-01-02 | $11.11 | $11.11 | $11.06 | $11.06 | $9.53 | 171,467 |
| 2017-12-29 | $11.04 | $11.11 | $11.04 | $11.09 | $9.56 | 156,864 |
| 2017-12-28 | $11.05 | $11.10 | $11.04 | $11.05 | $9.52 | 112,062 |
| 2017-12-27 | $11.03 | $11.06 | $11.01 | $11.06 | $9.53 | 101,137 |
| 2017-12-26 | $11.00 | $11.03 | $11.00 | $11.01 | $9.49 | 112,394 |
| 2017-12-22 | $11.02 | $11.04 | $10.98 | $11.00 | $9.48 | 154,760 |
| 2017-12-21 | $11.05 | $11.05 | $10.99 | $11.03 | $9.51 | 198,838 |
| 2017-12-20 | $10.99 | $11.04 | $10.99 | $11.02 | $9.50 | 182,867 |
| 2017-12-19 | $11.03 | $11.05 | $10.99 | $11.02 | $9.47 | 241,759 |
| 2017-12-18 | $10.93 | $11.06 | $10.93 | $10.99 | $9.44 | 331,284 |
| 2017-12-15 | $10.84 | $10.92 | $10.84 | $10.88 | $9.35 | 201,418 |
| 2017-12-14 | $10.88 | $10.88 | $10.81 | $10.82 | $9.30 | 101,390 |
| 2017-12-13 | $10.84 | $10.86 | $10.84 | $10.86 | $9.33 | 141,934 |
| 2017-12-12 | $10.76 | $10.86 | $10.75 | $10.82 | $9.30 | 175,010 |
| 2017-12-11 | $10.76 | $10.81 | $10.74 | $10.75 | $9.24 | 123,149 |
| 2017-12-08 | $10.77 | $10.80 | $10.73 | $10.76 | $9.25 | 103,493 |
| 2017-12-07 | $10.72 | $10.75 | $10.70 | $10.73 | $9.22 | 166,772 |
| 2017-12-06 | $10.76 | $10.78 | $10.68 | $10.75 | $9.24 | 307,939 |
| 2017-12-05 | $10.81 | $10.84 | $10.76 | $10.77 | $9.25 | 143,954 |
| 2017-12-04 | $10.85 | $10.90 | $10.81 | $10.81 | $9.29 | 214,194 |
| 2017-12-01 | $10.76 | $10.81 | $10.67 | $10.75 | $9.24 | 229,899 |
| 2017-11-30 | $10.62 | $10.80 | $10.60 | $10.77 | $9.25 | 254,323 |
| 2017-11-29 | $10.56 | $10.62 | $10.53 | $10.60 | $9.11 | 172,510 |
| 2017-11-28 | $10.43 | $10.57 | $10.43 | $10.55 | $9.07 | 165,170 |
| 2017-11-27 | $10.48 | $10.48 | $10.39 | $10.42 | $8.95 | 147,936 |
| 2017-11-24 | $10.48 | $10.49 | $10.46 | $10.49 | $9.01 | 28,116 |
| 2017-11-22 | $10.41 | $10.47 | $10.41 | $10.45 | $8.98 | 119,309 |
| 2017-11-21 | $10.32 | $10.44 | $10.32 | $10.44 | $8.97 | 109,832 |
| 2017-11-20 | $10.33 | $10.37 | $10.32 | $10.34 | $8.86 | 153,926 |
| 2017-11-17 | $10.32 | $10.36 | $10.27 | $10.33 | $8.85 | 173,319 |
| 2017-11-16 | $10.26 | $10.35 | $10.26 | $10.32 | $8.84 | 317,220 |
| 2017-11-15 | $10.26 | $10.29 | $10.21 | $10.23 | $8.76 | 210,619 |
| 2017-11-14 | $10.46 | $10.46 | $10.30 | $10.33 | $8.85 | 234,745 |
| 2017-11-13 | $10.47 | $10.53 | $10.46 | $10.50 | $8.99 | 139,572 |
| 2017-11-10 | $10.50 | $10.52 | $10.47 | $10.52 | $9.01 | 113,068 |
| 2017-11-09 | $10.50 | $10.50 | $10.42 | $10.50 | $8.99 | 134,836 |
| 2017-11-08 | $10.57 | $10.57 | $10.51 | $10.52 | $9.01 | 120,223 |
| 2017-11-07 | $10.64 | $10.64 | $10.57 | $10.59 | $9.07 | 156,342 |
| 2017-11-06 | $10.63 | $10.64 | $10.62 | $10.63 | $9.10 | 125,238 |
| 2017-11-03 | $10.65 | $10.69 | $10.62 | $10.63 | $9.10 | 111,424 |
| 2017-11-02 | $10.58 | $10.65 | $10.58 | $10.64 | $9.11 | 107,009 |
| 2017-11-01 | $10.61 | $10.65 | $10.59 | $10.59 | $9.07 | 164,905 |
| 2017-10-31 | $10.64 | $10.64 | $10.57 | $10.62 | $9.10 | 242,085 |
| 2017-10-30 | $10.65 | $10.65 | $10.58 | $10.62 | $9.10 | 122,801 |
| 2017-10-27 | $10.65 | $10.65 | $10.58 | $10.64 | $9.11 | 123,762 |
| 2017-10-26 | $10.65 | $10.67 | $10.60 | $10.63 | $9.10 | 171,989 |
| 2017-10-25 | $10.69 | $10.69 | $10.57 | $10.63 | $9.10 | 208,267 |
| 2017-10-24 | $10.63 | $10.71 | $10.63 | $10.69 | $9.16 | 220,896 |
| 2017-10-23 | $10.61 | $10.66 | $10.59 | $10.61 | $9.09 | 185,462 |
| 2017-10-20 | $10.56 | $10.65 | $10.54 | $10.62 | $9.07 | 310,126 |
| 2017-10-19 | $10.52 | $10.57 | $10.50 | $10.52 | $8.98 | 118,953 |
| 2017-10-18 | $10.54 | $10.58 | $10.53 | $10.55 | $9.01 | 242,287 |
| 2017-10-17 | $10.55 | $10.55 | $10.50 | $10.55 | $9.01 | 228,233 |
| 2017-10-16 | $10.50 | $10.55 | $10.48 | $10.54 | $9.00 | 203,955 |
| 2017-10-13 | $10.46 | $10.50 | $10.45 | $10.48 | $8.95 | 179,807 |
| 2017-10-12 | $10.47 | $10.49 | $10.43 | $10.44 | $8.91 | 168,072 |
| 2017-10-11 | $10.48 | $10.51 | $10.45 | $10.47 | $8.94 | 182,325 |
| 2017-10-10 | $10.42 | $10.49 | $10.42 | $10.47 | $8.94 | 209,615 |
| 2017-10-09 | $10.38 | $10.42 | $10.38 | $10.40 | $8.88 | 149,019 |
| 2017-10-06 | $10.36 | $10.38 | $10.35 | $10.36 | $8.85 | 93,961 |
| 2017-10-05 | $10.32 | $10.38 | $10.32 | $10.36 | $8.85 | 136,693 |
| 2017-10-04 | $10.38 | $10.38 | $10.30 | $10.32 | $8.81 | 207,765 |
| 2017-10-03 | $10.29 | $10.38 | $10.28 | $10.36 | $8.85 | 164,545 |
| 2017-10-02 | $10.21 | $10.30 | $10.19 | $10.27 | $8.77 | 156,184 |
| 2017-09-29 | $10.21 | $10.21 | $10.18 | $10.20 | $8.71 | 145,524 |
| 2017-09-28 | $10.18 | $10.22 | $10.18 | $10.18 | $8.69 | 133,134 |
| 2017-09-27 | $10.17 | $10.20 | $10.16 | $10.16 | $8.67 | 177,584 |
| 2017-09-26 | $10.17 | $10.19 | $10.12 | $10.12 | $8.64 | 165,695 |
| 2017-09-25 | $10.20 | $10.20 | $10.11 | $10.17 | $8.68 | 222,480 |
| 2017-09-22 | $10.14 | $10.19 | $10.14 | $10.18 | $8.69 | 135,092 |
| 2017-09-21 | $10.14 | $10.21 | $10.14 | $10.16 | $8.67 | 107,249 |
| 2017-09-20 | $10.14 | $10.21 | $10.14 | $10.18 | $8.66 | 148,809 |
| 2017-09-19 | $10.11 | $10.20 | $10.09 | $10.17 | $8.65 | 155,317 |
| 2017-09-18 | $10.06 | $10.13 | $10.06 | $10.11 | $8.60 | 192,011 |
| 2017-09-15 | $10.03 | $10.05 | $10.01 | $10.04 | $8.54 | 120,675 |
| 2017-09-14 | $10.00 | $10.04 | $10.00 | $10.04 | $8.54 | 116,186 |
| 2017-09-13 | $9.96 | $10.02 | $9.95 | $10.02 | $8.53 | 71,207 |
| 2017-09-12 | $9.96 | $10.02 | $9.96 | $10.00 | $8.51 | 94,100 |
| 2017-09-11 | $9.87 | $9.94 | $9.87 | $9.94 | $8.46 | 85,988 |
| 2017-09-08 | $9.85 | $9.86 | $9.72 | $9.85 | $8.38 | 192,355 |
| 2017-09-07 | $9.91 | $9.93 | $9.80 | $9.86 | $8.39 | 176,225 |
| 2017-09-06 | $9.90 | $9.94 | $9.88 | $9.88 | $8.41 | 117,073 |
| 2017-09-05 | $10.01 | $10.01 | $9.88 | $9.90 | $8.42 | 131,134 |
| 2017-09-01 | $9.98 | $10.08 | $9.98 | $10.04 | $8.54 | 97,446 |
| 2017-08-31 | $9.99 | $10.01 | $9.98 | $10.01 | $8.52 | 83,319 |
| 2017-08-30 | $9.89 | $9.99 | $9.89 | $9.96 | $8.48 | 141,506 |
| 2017-08-29 | $9.88 | $9.92 | $9.87 | $9.92 | $8.44 | 94,957 |
| 2017-08-28 | $9.97 | $9.97 | $9.89 | $9.90 | $8.42 | 241,586 |
| 2017-08-25 | $9.89 | $9.97 | $9.88 | $9.95 | $8.47 | 151,970 |
| 2017-08-24 | $9.89 | $9.91 | $9.88 | $9.88 | $8.41 | 158,675 |
| 2017-08-23 | $9.83 | $9.90 | $9.82 | $9.89 | $8.42 | 139,547 |
| 2017-08-22 | $9.81 | $9.88 | $9.81 | $9.87 | $8.40 | 105,218 |
| 2017-08-21 | $9.85 | $9.86 | $9.75 | $9.82 | $8.33 | 182,796 |
| 2017-08-18 | $9.78 | $9.86 | $9.73 | $9.85 | $8.35 | 189,769 |
| 2017-08-17 | $9.89 | $9.89 | $9.77 | $9.79 | $8.30 | 138,280 |
| 2017-08-16 | $9.86 | $9.92 | $9.86 | $9.90 | $8.40 | 106,360 |
| 2017-08-15 | $9.88 | $9.89 | $9.85 | $9.85 | $8.35 | 90,898 |
| 2017-08-14 | $9.81 | $9.87 | $9.79 | $9.85 | $8.35 | 129,547 |
| 2017-08-11 | $9.65 | $9.76 | $9.63 | $9.73 | $8.25 | 135,909 |
| 2017-08-10 | $9.89 | $9.89 | $9.64 | $9.68 | $8.21 | 315,268 |
| 2017-08-09 | $9.91 | $9.97 | $9.89 | $9.90 | $8.40 | 128,575 |
| 2017-08-08 | $9.96 | $10.02 | $9.93 | $9.93 | $8.42 | 180,032 |
| 2017-08-07 | $9.98 | $10.00 | $9.95 | $9.97 | $8.45 | 145,319 |
| 2017-08-04 | $9.97 | $10.01 | $9.97 | $9.98 | $8.46 | 172,317 |
| 2017-08-03 | $9.96 | $9.99 | $9.95 | $9.99 | $8.47 | 75,525 |
| 2017-08-02 | $9.95 | $9.96 | $9.93 | $9.95 | $8.44 | 151,569 |
| 2017-08-01 | $9.91 | $9.96 | $9.91 | $9.94 | $8.43 | 152,857 |
| 2017-07-31 | $9.91 | $9.92 | $9.87 | $9.89 | $8.39 | 199,183 |
| 2017-07-28 | $9.85 | $9.91 | $9.84 | $9.90 | $8.40 | 104,867 |
| 2017-07-27 | $9.95 | $9.95 | $9.84 | $9.84 | $8.34 | 237,125 |
| 2017-07-26 | $9.97 | $9.97 | $9.93 | $9.94 | $8.43 | 188,466 |
| 2017-07-25 | $9.91 | $9.99 | $9.91 | $9.97 | $8.45 | 230,050 |
| 2017-07-24 | $9.92 | $9.93 | $9.89 | $9.91 | $8.40 | 154,440 |
| 2017-07-21 | $9.90 | $9.90 | $9.87 | $9.89 | $8.39 | 81,765 |
| 2017-07-20 | $9.93 | $9.95 | $9.85 | $9.92 | $8.41 | 204,852 |
| 2017-07-19 | $9.92 | $9.97 | $9.91 | $9.96 | $8.42 | 147,673 |
| 2017-07-18 | $9.88 | $9.93 | $9.88 | $9.91 | $8.38 | 150,887 |
| 2017-07-17 | $9.91 | $9.93 | $9.88 | $9.92 | $8.38 | 194,749 |
| 2017-07-14 | $9.87 | $9.93 | $9.87 | $9.89 | $8.36 | 191,140 |
| 2017-07-13 | $9.88 | $9.91 | $9.84 | $9.89 | $8.36 | 311,173 |
| 2017-07-12 | $9.85 | $9.88 | $9.84 | $9.87 | $8.34 | 197,121 |
| 2017-07-11 | $9.85 | $9.85 | $9.80 | $9.82 | $8.30 | 225,615 |
| 2017-07-10 | $9.81 | $9.88 | $9.77 | $9.85 | $8.32 | 341,990 |
| 2017-07-07 | $9.77 | $9.82 | $9.76 | $9.82 | $8.30 | 179,731 |
| 2017-07-06 | $9.80 | $9.80 | $9.71 | $9.76 | $8.25 | 230,449 |
| 2017-07-05 | $9.80 | $9.85 | $9.71 | $9.85 | $8.32 | 234,778 |
| 2017-07-03 | $9.73 | $9.81 | $9.72 | $9.81 | $8.29 | 142,214 |
| 2017-06-30 | $9.69 | $9.71 | $9.66 | $9.71 | $8.21 | 94,936 |
| 2017-06-29 | $9.72 | $9.74 | $9.61 | $9.66 | $8.16 | 227,514 |
| 2017-06-28 | $9.62 | $9.70 | $9.62 | $9.69 | $8.19 | 64,256 |
| 2017-06-27 | $9.61 | $9.66 | $9.57 | $9.58 | $8.10 | 107,729 |
| 2017-06-26 | $9.60 | $9.63 | $9.55 | $9.63 | $8.14 | 164,558 |
| 2017-06-23 | $9.62 | $9.66 | $9.54 | $9.55 | $8.07 | 259,790 |
| 2017-06-22 | $9.63 | $9.65 | $9.62 | $9.63 | $8.14 | 112,370 |
| 2017-06-21 | $9.66 | $9.68 | $9.63 | $9.63 | $8.14 | 138,789 |
| 2017-06-20 | $9.70 | $9.71 | $9.62 | $9.70 | $8.17 | 215,936 |
| 2017-06-19 | $9.64 | $9.71 | $9.63 | $9.71 | $8.18 | 113,953 |
| 2017-06-16 | $9.57 | $9.62 | $9.55 | $9.61 | $8.09 | 97,820 |
| 2017-06-15 | $9.61 | $9.62 | $9.55 | $9.61 | $8.09 | 104,624 |
| 2017-06-14 | $9.68 | $9.68 | $9.54 | $9.65 | $8.13 | 124,540 |
| 2017-06-13 | $9.62 | $9.68 | $9.62 | $9.68 | $8.15 | 141,113 |
| 2017-06-12 | $9.60 | $9.64 | $9.58 | $9.60 | $8.08 | 129,909 |
| 2017-06-09 | $9.56 | $9.63 | $9.53 | $9.61 | $8.09 | 297,134 |
| 2017-06-08 | $9.50 | $9.56 | $9.48 | $9.56 | $8.05 | 256,936 |
| 2017-06-07 | $9.46 | $9.50 | $9.45 | $9.48 | $7.98 | 108,272 |
| 2017-06-06 | $9.47 | $9.50 | $9.46 | $9.47 | $7.98 | 122,434 |
| 2017-06-05 | $9.50 | $9.51 | $9.48 | $9.50 | $8.00 | 153,220 |
| 2017-06-02 | $9.50 | $9.52 | $9.47 | $9.49 | $7.99 | 142,160 |
| 2017-06-01 | $9.45 | $9.51 | $9.42 | $9.51 | $8.01 | 205,847 |
| 2017-05-31 | $9.47 | $9.47 | $9.41 | $9.43 | $7.94 | 97,188 |
| 2017-05-30 | $9.46 | $9.48 | $9.45 | $9.47 | $7.98 | 88,281 |
| 2017-05-26 | $9.46 | $9.49 | $9.46 | $9.47 | $7.98 | 43,552 |
| 2017-05-25 | $9.49 | $9.51 | $9.47 | $9.50 | $8.00 | 137,214 |
| 2017-05-24 | $9.44 | $9.48 | $9.43 | $9.47 | $7.98 | 175,141 |
| 2017-05-23 | $9.41 | $9.45 | $9.41 | $9.45 | $7.96 | 144,549 |
| 2017-05-22 | $9.39 | $9.41 | $9.38 | $9.41 | $7.92 | 238,488 |
| 2017-05-19 | $9.35 | $9.39 | $9.33 | $9.36 | $7.88 | 113,044 |
| 2017-05-18 | $9.29 | $9.37 | $9.27 | $9.37 | $7.86 | 109,843 |
| 2017-05-17 | $9.40 | $9.40 | $9.26 | $9.32 | $7.82 | 259,047 |
| 2017-05-16 | $9.45 | $9.47 | $9.42 | $9.47 | $7.95 | 170,446 |
| 2017-05-15 | $9.41 | $9.44 | $9.41 | $9.43 | $7.91 | 76,698 |
| 2017-05-12 | $9.39 | $9.41 | $9.37 | $9.39 | $7.88 | 188,781 |
| 2017-05-11 | $9.41 | $9.42 | $9.37 | $9.40 | $7.89 | 81,026 |
| 2017-05-10 | $9.45 | $9.46 | $9.42 | $9.43 | $7.91 | 86,075 |
| 2017-05-09 | $9.48 | $9.48 | $9.43 | $9.43 | $7.91 | 106,513 |
| 2017-05-08 | $9.48 | $9.49 | $9.44 | $9.48 | $7.95 | 197,025 |
| 2017-05-05 | $9.45 | $9.48 | $9.43 | $9.47 | $7.95 | 120,567 |
| 2017-05-04 | $9.47 | $9.50 | $9.43 | $9.44 | $7.92 | 217,811 |
| 2017-05-03 | $9.47 | $9.49 | $9.44 | $9.47 | $7.95 | 222,243 |
| 2017-05-02 | $9.48 | $9.50 | $9.47 | $9.48 | $7.95 | 131,132 |
| 2017-05-01 | $9.50 | $9.50 | $9.46 | $9.50 | $7.97 | 181,445 |
| 2017-04-28 | $9.47 | $9.50 | $9.46 | $9.46 | $7.94 | 140,639 |
| 2017-04-27 | $9.47 | $9.49 | $9.45 | $9.49 | $7.96 | 96,920 |
| 2017-04-26 | $9.49 | $9.54 | $9.44 | $9.46 | $7.94 | 283,945 |
| 2017-04-25 | $9.42 | $9.50 | $9.42 | $9.49 | $7.96 | 350,966 |
| 2017-04-24 | $9.38 | $9.43 | $9.37 | $9.41 | $7.90 | 178,647 |
| 2017-04-21 | $9.37 | $9.37 | $9.28 | $9.32 | $7.82 | 98,519 |
| 2017-04-20 | $9.26 | $9.36 | $9.26 | $9.35 | $7.85 | 132,618 |
| 2017-04-19 | $9.28 | $9.32 | $9.25 | $9.26 | $7.77 | 141,850 |
| 2017-04-18 | $9.33 | $9.33 | $9.30 | $9.31 | $7.78 | 101,753 |
| 2017-04-17 | $9.30 | $9.35 | $9.28 | $9.35 | $7.82 | 96,362 |
| 2017-04-13 | $9.36 | $9.36 | $9.28 | $9.30 | $7.78 | 126,751 |
| 2017-04-12 | $9.36 | $9.36 | $9.33 | $9.36 | $7.83 | 206,603 |
| 2017-04-11 | $9.38 | $9.38 | $9.30 | $9.35 | $7.82 | 150,347 |
| 2017-04-10 | $9.36 | $9.39 | $9.36 | $9.39 | $7.85 | 72,706 |
| 2017-04-07 | $9.33 | $9.34 | $9.31 | $9.34 | $7.81 | 109,310 |
| 2017-04-06 | $9.30 | $9.34 | $9.29 | $9.32 | $7.79 | 99,617 |
| 2017-04-05 | $9.28 | $9.38 | $9.28 | $9.30 | $7.78 | 198,674 |
| 2017-04-04 | $9.25 | $9.26 | $9.24 | $9.26 | $7.74 | 162,916 |
| 2017-04-03 | $9.32 | $9.32 | $9.24 | $9.26 | $7.74 | 155,683 |
| 2017-03-31 | $9.30 | $9.31 | $9.28 | $9.30 | $7.78 | 168,938 |
| 2017-03-30 | $9.26 | $9.31 | $9.26 | $9.31 | $7.78 | 119,879 |
| 2017-03-29 | $9.30 | $9.31 | $9.26 | $9.28 | $7.76 | 149,696 |
| 2017-03-28 | $9.24 | $9.32 | $9.22 | $9.32 | $7.79 | 85,317 |
| 2017-03-27 | $9.24 | $9.24 | $9.17 | $9.22 | $7.71 | 155,360 |
| 2017-03-24 | $9.28 | $9.32 | $9.24 | $9.27 | $7.75 | 93,176 |
| 2017-03-23 | $9.24 | $9.32 | $9.24 | $9.26 | $7.74 | 141,549 |
| 2017-03-22 | $9.27 | $9.30 | $9.24 | $9.27 | $7.75 | 191,840 |
| 2017-03-21 | $9.47 | $9.47 | $9.31 | $9.33 | $7.77 | 175,151 |
| 2017-03-20 | $9.46 | $9.47 | $9.40 | $9.44 | $7.86 | 93,765 |
| 2017-03-17 | $9.42 | $9.47 | $9.42 | $9.46 | $7.88 | 162,008 |
| 2017-03-16 | $9.41 | $9.45 | $9.41 | $9.44 | $7.86 | 229,393 |
| 2017-03-15 | $9.39 | $9.42 | $9.37 | $9.41 | $7.83 | 156,536 |
| 2017-03-14 | $9.42 | $9.44 | $9.33 | $9.37 | $7.80 | 221,343 |
| 2017-03-13 | $9.45 | $9.46 | $9.42 | $9.42 | $7.85 | 104,304 |
| 2017-03-10 | $9.42 | $9.47 | $9.39 | $9.47 | $7.89 | 198,751 |
| 2017-03-09 | $9.40 | $9.45 | $9.40 | $9.40 | $7.83 | 209,778 |
| 2017-03-08 | $9.41 | $9.49 | $9.41 | $9.42 | $7.85 | 205,269 |
| 2017-03-07 | $9.45 | $9.48 | $9.41 | $9.41 | $7.84 | 187,326 |
| 2017-03-06 | $9.42 | $9.50 | $9.40 | $9.49 | $7.90 | 162,506 |
| 2017-03-03 | $9.48 | $9.52 | $9.45 | $9.45 | $7.87 | 178,087 |
| 2017-03-02 | $9.59 | $9.59 | $9.48 | $9.49 | $7.90 | 274,612 |
| 2017-03-01 | $9.50 | $9.59 | $9.45 | $9.58 | $7.98 | 407,267 |
| 2017-02-28 | $9.40 | $9.40 | $9.38 | $9.40 | $7.83 | 219,870 |
| 2017-02-27 | $9.39 | $9.42 | $9.36 | $9.41 | $7.84 | 310,321 |
| 2017-02-24 | $9.35 | $9.38 | $9.34 | $9.38 | $7.81 | 144,237 |
| 2017-02-23 | $9.39 | $9.40 | $9.36 | $9.38 | $7.81 | 353,784 |
| 2017-02-22 | $9.35 | $9.37 | $9.31 | $9.35 | $7.79 | 265,695 |
| 2017-02-21 | $9.30 | $9.37 | $9.30 | $9.36 | $7.80 | 277,350 |
| 2017-02-17 | $9.29 | $9.30 | $9.26 | $9.27 | $7.72 | 170,755 |
| 2017-02-16 | $9.29 | $9.31 | $9.20 | $9.28 | $7.73 | 225,993 |
| 2017-02-15 | $9.25 | $9.34 | $9.25 | $9.30 | $7.72 | 407,795 |
| 2017-02-14 | $9.25 | $9.28 | $9.21 | $9.28 | $7.70 | 187,302 |
| 2017-02-13 | $9.23 | $9.24 | $9.22 | $9.23 | $7.66 | 236,229 |
| 2017-02-10 | $9.14 | $9.21 | $9.14 | $9.18 | $7.62 | 279,036 |
| 2017-02-09 | $9.08 | $9.15 | $9.08 | $9.12 | $7.57 | 337,029 |
| 2017-02-08 | $9.12 | $9.12 | $9.07 | $9.09 | $7.54 | 251,782 |
| 2017-02-07 | $9.16 | $9.16 | $9.11 | $9.12 | $7.57 | 186,327 |
| 2017-02-06 | $9.13 | $9.15 | $9.12 | $9.15 | $7.59 | 227,685 |
| 2017-02-03 | $9.08 | $9.12 | $9.06 | $9.11 | $7.56 | 260,495 |
| 2017-02-02 | $9.01 | $9.06 | $9.01 | $9.05 | $7.51 | 226,618 |
| 2017-02-01 | $9.03 | $9.08 | $9.03 | $9.03 | $7.49 | 139,201 |
| 2017-01-31 | $9.00 | $9.03 | $8.99 | $9.02 | $7.49 | 234,413 |
| 2017-01-30 | $9.05 | $9.05 | $8.97 | $9.04 | $7.50 | 250,250 |
| 2017-01-27 | $9.10 | $9.10 | $9.04 | $9.06 | $7.52 | 149,357 |
| 2017-01-26 | $9.08 | $9.10 | $9.08 | $9.10 | $7.55 | 208,902 |
| 2017-01-25 | $8.99 | $9.07 | $8.99 | $9.06 | $7.52 | 325,311 |
| 2017-01-24 | $8.93 | $8.97 | $8.88 | $8.97 | $7.44 | 259,969 |
| 2017-01-23 | $8.94 | $8.96 | $8.89 | $8.93 | $7.41 | 102,507 |
| 2017-01-20 | $8.90 | $8.96 | $8.85 | $8.93 | $7.41 | 242,598 |
| 2017-01-19 | $8.98 | $8.99 | $8.91 | $8.96 | $7.41 | 197,357 |
| 2017-01-18 | $8.98 | $9.00 | $8.95 | $8.97 | $7.42 | 175,470 |
| 2017-01-17 | $9.04 | $9.04 | $8.92 | $8.99 | $7.43 | 287,673 |
| 2017-01-13 | $9.01 | $9.04 | $9.01 | $9.04 | $7.47 | 267,680 |
| 2017-01-12 | $9.03 | $9.03 | $8.98 | $8.99 | $7.43 | 245,632 |
| 2017-01-11 | $9.04 | $9.04 | $9.00 | $9.02 | $7.46 | 200,231 |
| 2017-01-10 | $9.05 | $9.05 | $9.00 | $9.04 | $7.47 | 230,117 |
| 2017-01-09 | $9.02 | $9.04 | $8.99 | $9.02 | $7.46 | 230,341 |
| 2017-01-06 | $9.00 | $9.04 | $8.98 | $9.02 | $7.46 | 299,828 |
| 2017-01-05 | $9.02 | $9.03 | $8.98 | $9.00 | $7.44 | 228,970 |
| 2017-01-04 | $9.00 | $9.04 | $8.98 | $9.00 | $7.44 | 358,492 |
| 2017-01-03 | $9.02 | $9.02 | $8.95 | $8.99 | $7.43 | 315,556 |
| 2016-12-30 | $9.00 | $9.00 | $8.93 | $8.94 | $7.39 | 310,408 |
| 2016-12-29 | $8.97 | $8.98 | $8.93 | $8.97 | $7.42 | 219,541 |
| 2016-12-28 | $9.01 | $9.03 | $8.97 | $8.97 | $7.42 | 283,307 |
| 2016-12-27 | $8.94 | $9.02 | $8.94 | $9.01 | $7.45 | 369,304 |
| 2016-12-23 | $8.97 | $8.98 | $8.94 | $8.95 | $7.40 | 151,234 |
| 2016-12-22 | $9.00 | $9.00 | $8.94 | $8.97 | $7.42 | 186,946 |
| 2016-12-21 | $9.02 | $9.02 | $8.98 | $8.98 | $7.42 | 257,065 |
| 2016-12-20 | $9.03 | $9.03 | $9.00 | $9.01 | $7.45 | 143,250 |
| 2016-12-19 | $9.06 | $9.06 | $9.01 | $9.04 | $7.45 | 279,768 |
| 2016-12-16 | $9.07 | $9.07 | $9.01 | $9.05 | $7.45 | 157,886 |
| 2016-12-15 | $9.01 | $9.08 | $9.00 | $9.04 | $7.45 | 233,477 |
| 2016-12-14 | $9.06 | $9.09 | $9.01 | $9.02 | $7.43 | 286,489 |
| 2016-12-13 | $9.05 | $9.09 | $9.02 | $9.07 | $7.47 | 200,551 |
| 2016-12-12 | $9.03 | $9.04 | $9.00 | $9.01 | $7.42 | 288,904 |
| 2016-12-09 | $9.03 | $9.04 | $8.98 | $9.03 | $7.44 | 230,599 |
| 2016-12-08 | $8.97 | $9.03 | $8.93 | $9.01 | $7.42 | 506,067 |
| 2016-12-07 | $8.80 | $8.96 | $8.80 | $8.94 | $7.36 | 379,612 |
| 2016-12-06 | $8.79 | $8.85 | $8.75 | $8.80 | $7.25 | 292,506 |
| 2016-12-05 | $8.78 | $8.79 | $8.75 | $8.76 | $7.21 | 201,119 |
| 2016-12-02 | $8.69 | $8.75 | $8.67 | $8.74 | $7.20 | 211,804 |
| 2016-12-01 | $8.70 | $8.70 | $8.65 | $8.65 | $7.12 | 340,268 |
| 2016-11-30 | $8.77 | $8.78 | $8.64 | $8.65 | $7.12 | 345,996 |
| 2016-11-29 | $8.75 | $8.77 | $8.69 | $8.72 | $7.18 | 169,736 |
| 2016-11-28 | $8.79 | $8.81 | $8.73 | $8.75 | $7.21 | 159,499 |
| 2016-11-25 | $8.76 | $8.82 | $8.74 | $8.82 | $7.26 | 91,129 |
| 2016-11-23 | $8.71 | $8.75 | $8.68 | $8.75 | $7.21 | 265,343 |
| 2016-11-22 | $8.72 | $8.72 | $8.67 | $8.71 | $7.17 | 144,485 |
| 2016-11-21 | $8.68 | $8.72 | $8.64 | $8.70 | $7.17 | 317,846 |
| 2016-11-18 | $8.66 | $8.68 | $8.61 | $8.62 | $7.10 | 217,329 |
| 2016-11-17 | $8.65 | $8.71 | $8.60 | $8.69 | $7.13 | 253,014 |
| 2016-11-16 | $8.65 | $8.69 | $8.62 | $8.66 | $7.11 | 235,810 |
| 2016-11-15 | $8.64 | $8.67 | $8.61 | $8.65 | $7.10 | 368,883 |
| 2016-11-14 | $8.57 | $8.62 | $8.54 | $8.62 | $7.07 | 546,490 |
| 2016-11-11 | $8.43 | $8.54 | $8.42 | $8.50 | $6.97 | 364,728 |
| 2016-11-10 | $8.42 | $8.51 | $8.37 | $8.43 | $6.92 | 718,311 |
| 2016-11-09 | $8.16 | $8.39 | $8.13 | $8.35 | $6.85 | 314,390 |
| 2016-11-08 | $8.18 | $8.22 | $8.14 | $8.21 | $6.74 | 100,796 |
| 2016-11-07 | $8.11 | $8.20 | $8.11 | $8.16 | $6.69 | 157,502 |
| 2016-11-04 | $8.11 | $8.12 | $8.04 | $8.05 | $6.60 | 263,421 |
| 2016-11-03 | $8.13 | $8.15 | $8.05 | $8.08 | $6.63 | 106,440 |
| 2016-11-02 | $8.19 | $8.19 | $8.10 | $8.13 | $6.67 | 82,961 |
| 2016-11-01 | $8.22 | $8.22 | $8.15 | $8.20 | $6.73 | 132,570 |
| 2016-10-31 | $8.25 | $8.25 | $8.19 | $8.22 | $6.74 | 114,520 |
| 2016-10-28 | $8.19 | $8.23 | $8.15 | $8.20 | $6.73 | 114,386 |
| 2016-10-27 | $8.21 | $8.22 | $8.17 | $8.19 | $6.72 | 57,259 |
| 2016-10-26 | $8.19 | $8.21 | $8.14 | $8.18 | $6.71 | 158,311 |
| 2016-10-25 | $8.21 | $8.21 | $8.16 | $8.19 | $6.72 | 169,224 |
| 2016-10-24 | $8.17 | $8.21 | $8.16 | $8.18 | $6.71 | 116,994 |
| 2016-10-21 | $8.18 | $8.18 | $8.13 | $8.16 | $6.69 | 141,557 |
| 2016-10-20 | $8.17 | $8.20 | $8.15 | $8.18 | $6.71 | 106,452 |
| 2016-10-19 | $8.21 | $8.21 | $8.16 | $8.19 | $6.69 | 163,198 |
| 2016-10-18 | $8.18 | $8.21 | $8.16 | $8.19 | $6.69 | 152,461 |
| 2016-10-17 | $8.16 | $8.16 | $8.10 | $8.14 | $6.65 | 141,953 |
| 2016-10-14 | $8.18 | $8.20 | $8.11 | $8.11 | $6.63 | 244,813 |
| 2016-10-13 | $8.12 | $8.19 | $8.04 | $8.11 | $6.63 | 160,694 |
| 2016-10-12 | $8.22 | $8.22 | $8.15 | $8.15 | $6.66 | 211,638 |
| 2016-10-11 | $8.29 | $8.29 | $8.16 | $8.18 | $6.68 | 233,139 |
| 2016-10-10 | $8.32 | $8.33 | $8.27 | $8.27 | $6.76 | 275,715 |
| 2016-10-07 | $8.36 | $8.36 | $8.25 | $8.25 | $6.74 | 388,079 |
| 2016-10-06 | $8.35 | $8.36 | $8.30 | $8.30 | $6.78 | 192,471 |
| 2016-10-05 | $8.32 | $8.38 | $8.29 | $8.33 | $6.81 | 131,174 |
| 2016-10-04 | $8.31 | $8.33 | $8.27 | $8.27 | $6.76 | 202,500 |
| 2016-10-03 | $8.38 | $8.38 | $8.28 | $8.28 | $6.77 | 163,140 |
| 2016-09-30 | $8.35 | $8.39 | $8.33 | $8.38 | $6.85 | 131,609 |
| 2016-09-29 | $8.38 | $8.38 | $8.26 | $8.29 | $6.77 | 209,020 |
| 2016-09-28 | $8.36 | $8.38 | $8.32 | $8.35 | $6.82 | 129,840 |
| 2016-09-27 | $8.36 | $8.37 | $8.33 | $8.36 | $6.83 | 151,178 |
| 2016-09-26 | $8.42 | $8.42 | $8.31 | $8.36 | $6.83 | 156,081 |
| 2016-09-23 | $8.44 | $8.44 | $8.40 | $8.40 | $6.86 | 99,370 |
| 2016-09-22 | $8.40 | $8.47 | $8.40 | $8.44 | $6.89 | 165,339 |
| 2016-09-21 | $8.39 | $8.41 | $8.34 | $8.38 | $6.85 | 132,165 |
| 2016-09-20 | $8.40 | $8.41 | $8.36 | $8.40 | $6.84 | 118,275 |
| 2016-09-19 | $8.40 | $8.40 | $8.34 | $8.38 | $6.82 | 92,705 |
| 2016-09-16 | $8.40 | $8.40 | $8.31 | $8.37 | $6.81 | 181,982 |
| 2016-09-15 | $8.33 | $8.41 | $8.31 | $8.40 | $6.84 | 145,488 |
| 2016-09-14 | $8.37 | $8.42 | $8.33 | $8.35 | $6.80 | 88,017 |
| 2016-09-13 | $8.46 | $8.46 | $8.32 | $8.37 | $6.81 | 123,930 |
| 2016-09-12 | $8.35 | $8.50 | $8.33 | $8.48 | $6.90 | 155,452 |
| 2016-09-09 | $8.56 | $8.56 | $8.39 | $8.40 | $6.84 | 181,134 |
| 2016-09-08 | $8.59 | $8.59 | $8.53 | $8.57 | $6.98 | 160,203 |
| 2016-09-07 | $8.58 | $8.60 | $8.56 | $8.58 | $6.98 | 144,166 |
| 2016-09-06 | $8.55 | $8.58 | $8.55 | $8.58 | $6.98 | 95,505 |
| 2016-09-02 | $8.53 | $8.58 | $8.53 | $8.55 | $6.96 | 188,126 |
| 2016-09-01 | $8.47 | $8.54 | $8.47 | $8.51 | $6.93 | 214,263 |
| 2016-08-31 | $8.51 | $8.53 | $8.46 | $8.53 | $6.94 | 152,504 |
| 2016-08-30 | $8.49 | $8.53 | $8.49 | $8.49 | $6.91 | 298,885 |
| 2016-08-29 | $8.50 | $8.54 | $8.48 | $8.51 | $6.93 | 141,274 |
| 2016-08-26 | $8.51 | $8.52 | $8.41 | $8.48 | $6.90 | 212,348 |
| 2016-08-25 | $8.50 | $8.51 | $8.46 | $8.49 | $6.91 | 184,792 |
| 2016-08-24 | $8.53 | $8.53 | $8.44 | $8.48 | $6.90 | 159,984 |
| 2016-08-23 | $8.52 | $8.52 | $8.49 | $8.49 | $6.91 | 205,227 |
| 2016-08-22 | $8.47 | $8.50 | $8.43 | $8.49 | $6.91 | 102,691 |
| 2016-08-19 | $8.52 | $8.54 | $8.48 | $8.50 | $6.89 | 76,123 |
| 2016-08-18 | $8.54 | $8.55 | $8.51 | $8.52 | $6.91 | 148,631 |
| 2016-08-17 | $8.48 | $8.55 | $8.46 | $8.55 | $6.93 | 195,727 |
| 2016-08-16 | $8.52 | $8.52 | $8.47 | $8.49 | $6.88 | 149,721 |
| 2016-08-15 | $8.56 | $8.56 | $8.51 | $8.52 | $6.91 | 115,459 |
| 2016-08-12 | $8.50 | $8.52 | $8.49 | $8.50 | $6.89 | 74,837 |
| 2016-08-11 | $8.50 | $8.53 | $8.49 | $8.50 | $6.89 | 172,926 |
| 2016-08-10 | $8.48 | $8.52 | $8.46 | $8.47 | $6.87 | 148,729 |
| 2016-08-09 | $8.50 | $8.51 | $8.48 | $8.51 | $6.90 | 184,921 |
| 2016-08-08 | $8.49 | $8.49 | $8.44 | $8.46 | $6.86 | 138,338 |
| 2016-08-05 | $8.42 | $8.51 | $8.42 | $8.48 | $6.88 | 392,186 |
| 2016-08-04 | $8.37 | $8.41 | $8.37 | $8.40 | $6.81 | 89,425 |
| 2016-08-03 | $8.40 | $8.40 | $8.37 | $8.38 | $6.79 | 101,173 |
| 2016-08-02 | $8.45 | $8.46 | $8.34 | $8.40 | $6.81 | 155,231 |
| 2016-08-01 | $8.50 | $8.50 | $8.40 | $8.43 | $6.83 | 207,301 |
| 2016-07-29 | $8.45 | $8.48 | $8.41 | $8.48 | $6.88 | 100,764 |
| 2016-07-28 | $8.38 | $8.46 | $8.38 | $8.44 | $6.84 | 147,224 |
| 2016-07-27 | $8.38 | $8.44 | $8.38 | $8.40 | $6.81 | 120,185 |
| 2016-07-26 | $8.40 | $8.42 | $8.37 | $8.40 | $6.81 | 86,168 |
| 2016-07-25 | $8.35 | $8.41 | $8.35 | $8.37 | $6.79 | 80,259 |
| 2016-07-22 | $8.37 | $8.42 | $8.35 | $8.37 | $6.79 | 92,331 |
| 2016-07-21 | $8.41 | $8.42 | $8.33 | $8.37 | $6.79 | 93,708 |
| 2016-07-20 | $8.45 | $8.45 | $8.40 | $8.42 | $6.83 | 155,757 |
| 2016-07-19 | $8.46 | $8.46 | $8.41 | $8.44 | $6.82 | 90,461 |
| 2016-07-18 | $8.41 | $8.46 | $8.41 | $8.43 | $6.81 | 178,954 |
| 2016-07-15 | $8.42 | $8.45 | $8.37 | $8.45 | $6.82 | 99,995 |
| 2016-07-14 | $8.48 | $8.48 | $8.40 | $8.44 | $6.82 | 286,501 |
| 2016-07-13 | $8.40 | $8.42 | $8.33 | $8.42 | $6.80 | 177,447 |
| 2016-07-12 | $8.30 | $8.37 | $8.30 | $8.37 | $6.76 | 293,488 |
| 2016-07-11 | $8.30 | $8.31 | $8.26 | $8.30 | $6.70 | 283,752 |
| 2016-07-08 | $8.21 | $8.29 | $8.21 | $8.25 | $6.66 | 293,662 |
| 2016-07-07 | $8.21 | $8.21 | $8.14 | $8.19 | $6.61 | 117,071 |
| 2016-07-06 | $8.14 | $8.19 | $8.08 | $8.19 | $6.61 | 195,836 |
| 2016-07-05 | $8.18 | $8.18 | $8.04 | $8.16 | $6.59 | 136,188 |
| 2016-07-01 | $8.15 | $8.20 | $8.13 | $8.20 | $6.62 | 195,909 |
| 2016-06-30 | $8.12 | $8.14 | $8.06 | $8.13 | $6.57 | 88,423 |
| 2016-06-29 | $8.06 | $8.08 | $8.00 | $8.06 | $6.51 | 112,185 |
| 2016-06-28 | $7.95 | $7.96 | $7.85 | $7.96 | $6.43 | 153,096 |
| 2016-06-27 | $7.91 | $7.91 | $7.76 | $7.83 | $6.32 | 165,426 |
| 2016-06-24 | $7.95 | $8.01 | $7.91 | $7.93 | $6.40 | 145,234 |
| 2016-06-23 | $8.11 | $8.16 | $8.09 | $8.14 | $6.57 | 131,453 |
| 2016-06-22 | $8.07 | $8.10 | $8.03 | $8.07 | $6.52 | 114,525 |
| 2016-06-21 | $8.01 | $8.09 | $8.01 | $8.06 | $6.51 | 107,756 |
| 2016-06-20 | $8.03 | $8.11 | $8.03 | $8.05 | $6.47 | 127,122 |
| 2016-06-17 | $8.02 | $8.02 | $7.95 | $7.98 | $6.42 | 109,661 |
| 2016-06-16 | $7.95 | $8.01 | $7.90 | $8.00 | $6.43 | 91,142 |
| 2016-06-15 | $8.03 | $8.04 | $7.97 | $8.00 | $6.43 | 68,720 |
| 2016-06-14 | $8.03 | $8.03 | $7.95 | $7.98 | $6.42 | 95,468 |
| 2016-06-13 | $8.04 | $8.10 | $8.02 | $8.04 | $6.47 | 88,017 |
| 2016-06-10 | $8.10 | $8.13 | $8.03 | $8.09 | $6.51 | 130,913 |
| 2016-06-09 | $8.17 | $8.18 | $8.12 | $8.16 | $6.56 | 98,752 |
| 2016-06-08 | $8.17 | $8.21 | $8.14 | $8.18 | $6.58 | 117,483 |
| 2016-06-07 | $8.11 | $8.18 | $8.11 | $8.15 | $6.56 | 166,687 |
| 2016-06-06 | $8.06 | $8.15 | $8.06 | $8.14 | $6.55 | 123,771 |
| 2016-06-03 | $8.04 | $8.05 | $7.99 | $8.05 | $6.47 | 161,325 |
| 2016-06-02 | $8.07 | $8.08 | $8.04 | $8.05 | $6.47 | 129,709 |
| 2016-06-01 | $8.09 | $8.10 | $7.99 | $8.07 | $6.49 | 275,758 |
| 2016-05-31 | $8.15 | $8.16 | $8.06 | $8.10 | $6.52 | 145,781 |
| 2016-05-27 | $8.06 | $8.13 | $8.06 | $8.11 | $6.52 | 61,195 |
| 2016-05-26 | $8.10 | $8.11 | $8.06 | $8.10 | $6.52 | 111,139 |
| 2016-05-25 | $8.00 | $8.09 | $7.99 | $8.08 | $6.50 | 199,164 |
| 2016-05-24 | $7.96 | $7.99 | $7.91 | $7.94 | $6.39 | 168,295 |
| 2016-05-23 | $7.86 | $7.89 | $7.82 | $7.85 | $6.31 | 86,738 |
| 2016-05-20 | $7.83 | $7.93 | $7.82 | $7.86 | $6.32 | 148,897 |
| 2016-05-19 | $7.84 | $7.85 | $7.78 | $7.83 | $6.30 | 93,289 |
| 2016-05-18 | $7.85 | $7.91 | $7.82 | $7.88 | $6.31 | 129,970 |
| 2016-05-17 | $7.96 | $7.96 | $7.85 | $7.85 | $6.29 | 99,633 |
| 2016-05-16 | $7.90 | $8.00 | $7.90 | $7.94 | $6.36 | 137,679 |
| 2016-05-13 | $7.98 | $8.00 | $7.92 | $7.94 | $6.36 | 109,628 |
| 2016-05-12 | $8.08 | $8.08 | $7.96 | $7.98 | $6.39 | 70,900 |
| 2016-05-11 | $8.06 | $8.06 | $7.99 | $8.01 | $6.41 | 87,570 |
| 2016-05-10 | $8.02 | $8.07 | $8.00 | $8.04 | $6.44 | 91,743 |
| 2016-05-09 | $7.93 | $7.99 | $7.93 | $7.99 | $6.40 | 123,395 |
| 2016-05-06 | $7.95 | $8.00 | $7.90 | $7.97 | $6.38 | 71,275 |
| 2016-05-05 | $8.01 | $8.01 | $7.93 | $7.96 | $6.37 | 100,599 |
| 2016-05-04 | $7.98 | $8.00 | $7.95 | $7.98 | $6.39 | 86,755 |
| 2016-05-03 | $8.05 | $8.06 | $7.99 | $8.03 | $6.43 | 78,176 |
| 2016-05-02 | $8.10 | $8.13 | $8.07 | $8.10 | $6.49 | 139,774 |
| 2016-04-29 | $8.08 | $8.11 | $8.00 | $8.05 | $6.45 | 139,706 |
| 2016-04-28 | $8.12 | $8.15 | $8.05 | $8.08 | $6.47 | 123,585 |
| 2016-04-27 | $8.08 | $8.13 | $8.06 | $8.12 | $6.50 | 81,138 |
| 2016-04-26 | $8.05 | $8.10 | $8.03 | $8.08 | $6.47 | 221,740 |
| 2016-04-25 | $7.98 | $8.02 | $7.93 | $8.02 | $6.42 | 177,303 |
| 2016-04-22 | $7.99 | $8.00 | $7.92 | $7.96 | $6.38 | 131,283 |
| 2016-04-21 | $8.00 | $8.08 | $7.92 | $7.93 | $6.35 | 83,303 |
| 2016-04-20 | $8.00 | $8.02 | $7.97 | $8.00 | $6.41 | 101,079 |
| 2016-04-19 | $7.95 | $8.04 | $7.95 | $8.01 | $6.39 | 110,192 |
| 2016-04-18 | $7.89 | $7.97 | $7.84 | $7.96 | $6.35 | 75,448 |
| 2016-04-15 | $7.92 | $7.92 | $7.85 | $7.88 | $6.29 | 66,320 |
| 2016-04-14 | $7.93 | $7.94 | $7.89 | $7.90 | $6.30 | 156,301 |
| 2016-04-13 | $7.84 | $7.92 | $7.84 | $7.91 | $6.31 | 170,344 |
| 2016-04-12 | $7.76 | $7.84 | $7.76 | $7.83 | $6.25 | 61,515 |
| 2016-04-11 | $7.82 | $7.82 | $7.76 | $7.76 | $6.19 | 57,239 |
| 2016-04-08 | $7.76 | $7.83 | $7.74 | $7.76 | $6.19 | 74,647 |
| 2016-04-07 | $7.75 | $7.75 | $7.68 | $7.75 | $6.18 | 98,253 |
| 2016-04-06 | $7.69 | $7.78 | $7.69 | $7.77 | $6.20 | 86,829 |
| 2016-04-05 | $7.75 | $7.80 | $7.70 | $7.70 | $6.14 | 138,710 |
| 2016-04-04 | $7.92 | $7.92 | $7.83 | $7.83 | $6.25 | 106,191 |
| 2016-04-01 | $7.81 | $7.93 | $7.78 | $7.92 | $6.32 | 192,105 |
| 2016-03-31 | $7.83 | $7.87 | $7.79 | $7.85 | $6.26 | 150,881 |
| 2016-03-30 | $7.83 | $7.84 | $7.79 | $7.83 | $6.24 | 116,392 |
| 2016-03-29 | $7.73 | $7.78 | $7.68 | $7.77 | $6.20 | 64,637 |
| 2016-03-28 | $7.74 | $7.74 | $7.69 | $7.71 | $6.15 | 225,177 |
| 2016-03-24 | $7.69 | $7.71 | $7.67 | $7.69 | $6.14 | 116,114 |
| 2016-03-23 | $7.72 | $7.75 | $7.71 | $7.73 | $6.17 | 69,012 |
| 2016-03-22 | $7.73 | $7.77 | $7.71 | $7.76 | $6.19 | 81,054 |
| 2016-03-21 | $7.72 | $7.76 | $7.69 | $7.75 | $6.18 | 101,576 |
| 2016-03-18 | $7.75 | $7.75 | $7.70 | $7.74 | $6.15 | 136,076 |
| 2016-03-17 | $7.60 | $7.72 | $7.57 | $7.69 | $6.11 | 194,354 |
| 2016-03-16 | $7.55 | $7.62 | $7.55 | $7.57 | $6.01 | 78,630 |
| 2016-03-15 | $7.59 | $7.59 | $7.52 | $7.56 | $6.00 | 105,265 |
| 2016-03-14 | $7.62 | $7.64 | $7.57 | $7.61 | $6.04 | 111,785 |
| 2016-03-11 | $7.53 | $7.62 | $7.53 | $7.61 | $6.04 | 100,183 |
| 2016-03-10 | $7.51 | $7.56 | $7.43 | $7.49 | $5.95 | 128,693 |
| 2016-03-09 | $7.46 | $7.52 | $7.44 | $7.49 | $5.95 | 180,599 |
| 2016-03-08 | $7.44 | $7.46 | $7.39 | $7.40 | $5.88 | 279,673 |
| 2016-03-07 | $7.41 | $7.46 | $7.40 | $7.45 | $5.92 | 201,758 |
| 2016-03-04 | $7.41 | $7.44 | $7.37 | $7.41 | $5.89 | 138,261 |
| 2016-03-03 | $7.36 | $7.40 | $7.33 | $7.39 | $5.87 | 113,661 |
| 2016-03-02 | $7.34 | $7.35 | $7.28 | $7.35 | $5.84 | 103,437 |
| 2016-03-01 | $7.16 | $7.33 | $7.13 | $7.33 | $5.82 | 167,769 |
| 2016-02-29 | $7.12 | $7.16 | $7.08 | $7.09 | $5.63 | 93,217 |
| 2016-02-26 | $7.09 | $7.14 | $7.07 | $7.09 | $5.63 | 66,135 |
| 2016-02-25 | $7.02 | $7.10 | $6.97 | $7.06 | $5.61 | 82,215 |
| 2016-02-24 | $6.97 | $7.04 | $6.92 | $7.01 | $5.57 | 74,311 |
| 2016-02-23 | $7.08 | $7.08 | $7.02 | $7.02 | $5.58 | 41,898 |
| 2016-02-22 | $7.06 | $7.10 | $7.05 | $7.10 | $5.64 | 60,228 |
| 2016-02-19 | $6.99 | $7.03 | $6.94 | $6.99 | $5.55 | 149,417 |
| 2016-02-18 | $6.98 | $7.00 | $6.91 | $6.97 | $5.54 | 124,314 |
| 2016-02-17 | $6.97 | $7.04 | $6.97 | $7.00 | $5.53 | 150,935 |
| 2016-02-16 | $6.91 | $6.99 | $6.89 | $6.94 | $5.49 | 86,620 |
| 2016-02-12 | $6.76 | $6.87 | $6.76 | $6.87 | $5.43 | 124,075 |
| 2016-02-11 | $6.69 | $6.74 | $6.62 | $6.71 | $5.30 | 119,266 |
| 2016-02-10 | $6.81 | $6.93 | $6.77 | $6.77 | $5.35 | 119,916 |
| 2016-02-09 | $6.74 | $6.80 | $6.71 | $6.76 | $5.34 | 177,008 |
| 2016-02-08 | $6.76 | $6.83 | $6.71 | $6.79 | $5.37 | 149,359 |
| 2016-02-05 | $6.95 | $7.00 | $6.87 | $6.87 | $5.43 | 133,233 |
| 2016-02-04 | $6.99 | $7.03 | $6.97 | $6.99 | $5.53 | 80,157 |
| 2016-02-03 | $6.94 | $7.02 | $6.85 | $6.99 | $5.53 | 76,124 |
| 2016-02-02 | $7.01 | $7.01 | $6.91 | $6.94 | $5.49 | 73,717 |
| 2016-02-01 | $6.97 | $7.08 | $6.97 | $7.05 | $5.57 | 91,740 |
| 2016-01-29 | $6.93 | $7.05 | $6.91 | $7.03 | $5.56 | 123,928 |
| 2016-01-28 | $6.86 | $6.95 | $6.83 | $6.89 | $5.45 | 155,163 |
| 2016-01-27 | $6.86 | $6.90 | $6.78 | $6.83 | $5.40 | 86,191 |
| 2016-01-26 | $6.83 | $6.87 | $6.82 | $6.87 | $5.43 | 173,060 |
| 2016-01-25 | $6.89 | $6.90 | $6.75 | $6.79 | $5.37 | 83,529 |
| 2016-01-22 | $6.82 | $6.92 | $6.82 | $6.90 | $5.45 | 115,722 |
| 2016-01-21 | $6.65 | $6.80 | $6.65 | $6.72 | $5.31 | 149,863 |
| 2016-01-20 | $6.76 | $6.83 | $6.52 | $6.68 | $5.28 | 304,807 |
| 2016-01-19 | $7.00 | $7.00 | $6.82 | $6.90 | $5.43 | 387,683 |
| 2016-01-15 | $7.02 | $7.05 | $6.88 | $6.96 | $5.48 | 232,888 |
| 2016-01-14 | $7.09 | $7.19 | $7.04 | $7.17 | $5.64 | 281,012 |
| 2016-01-13 | $7.23 | $7.27 | $7.02 | $7.07 | $5.56 | 137,602 |
| 2016-01-12 | $7.27 | $7.33 | $7.17 | $7.21 | $5.67 | 337,195 |
| 2016-01-11 | $7.35 | $7.35 | $7.20 | $7.25 | $5.70 | 148,840 |
| 2016-01-08 | $7.47 | $7.47 | $7.30 | $7.35 | $5.78 | 104,546 |
| 2016-01-07 | $7.41 | $7.45 | $7.32 | $7.42 | $5.84 | 179,972 |
| 2016-01-06 | $7.60 | $7.60 | $7.51 | $7.52 | $5.92 | 158,623 |
| 2016-01-05 | $7.68 | $7.68 | $7.61 | $7.64 | $6.01 | 59,297 |
| 2016-01-04 | $7.67 | $7.67 | $7.57 | $7.64 | $6.01 | 96,633 |
| 2015-12-31 | $7.75 | $7.79 | $7.70 | $7.74 | $6.09 | 118,795 |
| 2015-12-30 | $7.72 | $7.75 | $7.69 | $7.73 | $6.08 | 157,129 |
| 2015-12-29 | $7.68 | $7.75 | $7.67 | $7.73 | $6.08 | 124,590 |
| 2015-12-28 | $7.65 | $7.72 | $7.65 | $7.69 | $6.05 | 161,875 |
| 2015-12-24 | $7.69 | $7.73 | $7.66 | $7.72 | $6.07 | 29,500 |
| 2015-12-23 | $7.61 | $7.69 | $7.61 | $7.69 | $6.05 | 112,925 |
| 2015-12-22 | $7.54 | $7.62 | $7.53 | $7.61 | $5.99 | 229,381 |
| 2015-12-21 | $7.70 | $7.73 | $7.68 | $7.69 | $5.95 | 85,912 |
| 2015-12-18 | $7.67 | $7.72 | $7.64 | $7.68 | $5.95 | 95,501 |
| 2015-12-17 | $7.80 | $7.82 | $7.73 | $7.78 | $6.02 | 120,693 |
| 2015-12-16 | $7.74 | $7.84 | $7.69 | $7.82 | $6.05 | 294,000 |
| 2015-12-15 | $7.70 | $7.73 | $7.66 | $7.72 | $5.98 | 299,904 |
| 2015-12-14 | $7.57 | $7.60 | $7.49 | $7.59 | $5.88 | 178,741 |
| 2015-12-11 | $7.69 | $7.69 | $7.60 | $7.62 | $5.90 | 110,852 |
| 2015-12-10 | $7.75 | $7.78 | $7.70 | $7.76 | $6.01 | 168,964 |
| 2015-12-09 | $7.73 | $7.82 | $7.70 | $7.75 | $6.00 | 157,336 |
| 2015-12-08 | $7.76 | $7.83 | $7.73 | $7.79 | $6.03 | 59,465 |
| 2015-12-07 | $7.88 | $7.91 | $7.78 | $7.85 | $6.08 | 86,336 |
| 2015-12-04 | $7.80 | $7.93 | $7.80 | $7.93 | $6.14 | 35,938 |
| 2015-12-03 | $7.85 | $7.85 | $7.72 | $7.77 | $6.02 | 172,949 |
| 2015-12-02 | $7.88 | $7.93 | $7.84 | $7.85 | $6.08 | 106,870 |
| 2015-12-01 | $7.78 | $7.94 | $7.78 | $7.90 | $6.12 | 130,634 |
| 2015-11-30 | $7.84 | $7.84 | $7.76 | $7.78 | $6.02 | 66,996 |
| 2015-11-27 | $7.74 | $7.78 | $7.74 | $7.77 | $6.02 | 10,161 |
| 2015-11-25 | $7.81 | $7.82 | $7.76 | $7.77 | $6.02 | 53,228 |
| 2015-11-24 | $7.74 | $7.81 | $7.74 | $7.78 | $6.02 | 58,920 |
| 2015-11-23 | $7.78 | $7.85 | $7.78 | $7.81 | $6.05 | 81,260 |
| 2015-11-20 | $7.83 | $7.90 | $7.80 | $7.82 | $6.05 | 72,214 |
| 2015-11-19 | $7.80 | $7.87 | $7.78 | $7.83 | $6.06 | 76,848 |
| 2015-11-18 | $7.80 | $7.88 | $7.79 | $7.87 | $6.07 | 112,243 |
| 2015-11-17 | $7.73 | $7.82 | $7.73 | $7.80 | $6.01 | 82,353 |
| 2015-11-16 | $7.63 | $7.76 | $7.63 | $7.74 | $5.97 | 65,968 |
| 2015-11-13 | $7.65 | $7.68 | $7.63 | $7.65 | $5.90 | 52,441 |
| 2015-11-12 | $7.72 | $7.74 | $7.65 | $7.65 | $5.90 | 144,380 |
| 2015-11-11 | $7.74 | $7.74 | $7.67 | $7.69 | $5.93 | 50,762 |
| 2015-11-10 | $7.75 | $7.83 | $7.72 | $7.75 | $5.97 | 88,775 |
| 2015-11-09 | $7.97 | $7.97 | $7.79 | $7.84 | $6.04 | 340,287 |
| 2015-11-06 | $7.98 | $8.00 | $7.90 | $7.98 | $6.15 | 88,771 |
| 2015-11-05 | $7.96 | $8.01 | $7.95 | $7.99 | $6.16 | 84,177 |
| 2015-11-04 | $7.99 | $8.01 | $7.95 | $7.99 | $6.16 | 46,964 |
| 2015-11-03 | $7.96 | $8.02 | $7.95 | $7.99 | $6.16 | 42,728 |
| 2015-11-02 | $7.88 | $8.01 | $7.88 | $7.97 | $6.14 | 54,168 |
| 2015-10-30 | $7.92 | $7.92 | $7.85 | $7.90 | $6.09 | 52,509 |
| 2015-10-29 | $7.84 | $7.91 | $7.84 | $7.87 | $6.07 | 54,970 |
| 2015-10-28 | $7.77 | $7.91 | $7.73 | $7.91 | $6.10 | 95,537 |
| 2015-10-27 | $7.78 | $7.86 | $7.76 | $7.79 | $6.01 | 110,413 |
| 2015-10-26 | $7.90 | $7.90 | $7.82 | $7.84 | $6.04 | 68,863 |
| 2015-10-23 | $7.90 | $7.93 | $7.86 | $7.90 | $6.09 | 80,840 |
| 2015-10-22 | $7.75 | $7.85 | $7.75 | $7.85 | $6.05 | 93,340 |
| 2015-10-21 | $7.77 | $7.78 | $7.73 | $7.73 | $5.96 | 23,798 |
| 2015-10-20 | $7.75 | $7.76 | $7.74 | $7.75 | $5.97 | 46,864 |
| 2015-10-19 | $7.74 | $7.75 | $7.70 | $7.73 | $5.96 | 74,766 |
| 2015-10-16 | $7.75 | $7.79 | $7.72 | $7.77 | $5.99 | 41,726 |
| 2015-10-15 | $7.68 | $7.76 | $7.65 | $7.76 | $5.98 | 65,901 |
| 2015-10-14 | $7.75 | $7.75 | $7.67 | $7.68 | $5.92 | 29,279 |
| 2015-10-13 | $7.79 | $7.80 | $7.74 | $7.76 | $5.98 | 36,796 |
| 2015-10-12 | $7.76 | $7.81 | $7.75 | $7.79 | $6.01 | 69,509 |
| 2015-10-09 | $7.75 | $7.84 | $7.75 | $7.79 | $6.01 | 46,654 |
| 2015-10-08 | $7.72 | $7.79 | $7.69 | $7.79 | $6.01 | 61,799 |
| 2015-10-07 | $7.68 | $7.75 | $7.64 | $7.72 | $5.95 | 187,813 |
| 2015-10-06 | $7.59 | $7.69 | $7.59 | $7.69 | $5.93 | 118,541 |
| 2015-10-05 | $7.50 | $7.62 | $7.50 | $7.61 | $5.87 | 82,562 |
| 2015-10-02 | $7.31 | $7.47 | $7.30 | $7.47 | $5.76 | 49,831 |
| 2015-10-01 | $7.49 | $7.49 | $7.33 | $7.39 | $5.70 | 49,842 |
| 2015-09-30 | $7.36 | $7.49 | $7.32 | $7.45 | $5.74 | 102,440 |
| 2015-09-29 | $7.36 | $7.44 | $7.28 | $7.31 | $5.64 | 149,071 |
| 2015-09-28 | $7.43 | $7.48 | $7.36 | $7.36 | $5.67 | 134,655 |
| 2015-09-25 | $7.52 | $7.56 | $7.45 | $7.50 | $5.79 | 94,936 |
| 2015-09-24 | $7.48 | $7.51 | $7.43 | $7.51 | $5.79 | 119,276 |
| 2015-09-23 | $7.47 | $7.53 | $7.43 | $7.50 | $5.78 | 141,896 |
| 2015-09-22 | $7.50 | $7.50 | $7.42 | $7.48 | $5.77 | 111,731 |
| 2015-09-21 | $7.55 | $7.59 | $7.52 | $7.55 | $5.82 | 139,624 |
| 2015-09-18 | $7.60 | $7.63 | $7.52 | $7.55 | $5.82 | 51,564 |
| 2015-09-17 | $7.69 | $7.71 | $7.64 | $7.66 | $5.91 | 57,992 |
| 2015-09-16 | $7.63 | $7.69 | $7.60 | $7.66 | $5.91 | 62,021 |
| 2015-09-15 | $7.51 | $7.60 | $7.51 | $7.58 | $5.84 | 217,964 |
| 2015-09-14 | $7.53 | $7.59 | $7.47 | $7.50 | $5.78 | 160,598 |
| 2015-09-11 | $7.50 | $7.53 | $7.49 | $7.52 | $5.80 | 50,228 |
| 2015-09-10 | $7.49 | $7.59 | $7.49 | $7.53 | $5.81 | 88,904 |
| 2015-09-09 | $7.70 | $7.76 | $7.49 | $7.51 | $5.79 | 84,478 |
| 2015-09-08 | $7.60 | $7.67 | $7.60 | $7.66 | $5.91 | 87,601 |
| 2015-09-04 | $7.63 | $7.63 | $7.52 | $7.52 | $5.80 | 45,435 |
| 2015-09-03 | $7.67 | $7.70 | $7.61 | $7.67 | $5.91 | 56,350 |
| 2015-09-02 | $7.59 | $7.62 | $7.52 | $7.62 | $5.87 | 32,331 |
| 2015-09-01 | $7.57 | $7.64 | $7.50 | $7.54 | $5.81 | 108,115 |
| 2015-08-31 | $7.75 | $7.82 | $7.70 | $7.75 | $5.97 | 120,634 |
| 2015-08-28 | $7.83 | $7.84 | $7.76 | $7.81 | $6.02 | 69,998 |
| 2015-08-27 | $7.75 | $7.85 | $7.69 | $7.78 | $6.00 | 151,308 |
| 2015-08-26 | $7.50 | $7.63 | $7.37 | $7.61 | $5.87 | 177,404 |
| 2015-08-25 | $7.62 | $7.70 | $7.33 | $7.33 | $5.65 | 116,408 |
| 2015-08-24 | $7.50 | $7.67 | $7.01 | $7.42 | $5.72 | 445,782 |
| 2015-08-21 | $7.83 | $7.91 | $7.65 | $7.75 | $5.97 | 177,907 |
| 2015-08-20 | $8.00 | $8.03 | $7.89 | $7.95 | $6.13 | 102,373 |
| 2015-08-19 | $8.07 | $8.09 | $8.02 | $8.05 | $6.21 | 77,747 |
| 2015-08-18 | $8.12 | $8.14 | $8.09 | $8.10 | $6.24 | 43,304 |
| 2015-08-17 | $8.09 | $8.16 | $8.08 | $8.16 | $6.29 | 65,409 |
| 2015-08-14 | $8.13 | $8.16 | $8.11 | $8.15 | $6.28 | 90,606 |
| 2015-08-13 | $8.13 | $8.19 | $8.09 | $8.15 | $6.28 | 60,005 |
| 2015-08-12 | $8.10 | $8.16 | $8.00 | $8.16 | $6.29 | 136,120 |
| 2015-08-11 | $8.17 | $8.17 | $8.08 | $8.13 | $6.27 | 143,917 |
| 2015-08-10 | $8.17 | $8.24 | $8.17 | $8.23 | $6.34 | 101,365 |
| 2015-08-07 | $8.17 | $8.18 | $8.10 | $8.17 | $6.30 | 54,547 |
| 2015-08-06 | $8.28 | $8.28 | $8.16 | $8.17 | $6.30 | 146,531 |
| 2015-08-05 | $8.29 | $8.36 | $8.26 | $8.28 | $6.38 | 59,262 |
| 2015-08-04 | $8.29 | $8.34 | $8.21 | $8.29 | $6.39 | 206,862 |
| 2015-08-03 | $8.37 | $8.40 | $8.27 | $8.33 | $6.42 | 112,665 |
| 2015-07-31 | $8.26 | $8.41 | $8.26 | $8.41 | $6.48 | 384,791 |
| 2015-07-30 | $8.28 | $8.28 | $8.22 | $8.28 | $6.38 | 71,620 |
| 2015-07-29 | $8.19 | $8.28 | $8.19 | $8.26 | $6.37 | 76,123 |
| 2015-07-28 | $8.15 | $8.24 | $8.13 | $8.24 | $6.35 | 206,186 |
| 2015-07-27 | $8.22 | $8.22 | $8.11 | $8.13 | $6.27 | 202,306 |
| 2015-07-24 | $8.26 | $8.30 | $8.20 | $8.22 | $6.34 | 63,644 |
| 2015-07-23 | $8.34 | $8.35 | $8.28 | $8.28 | $6.38 | 61,686 |
| 2015-07-22 | $8.43 | $8.43 | $8.31 | $8.34 | $6.43 | 66,610 |
| 2015-07-21 | $8.43 | $8.46 | $8.35 | $8.42 | $6.49 | 84,529 |
| 2015-07-20 | $8.47 | $8.47 | $8.44 | $8.46 | $6.52 | 41,947 |
| 2015-07-17 | $8.50 | $8.51 | $8.42 | $8.45 | $6.51 | 311,785 |
| 2015-07-16 | $8.44 | $8.48 | $8.44 | $8.47 | $6.53 | 80,029 |
| 2015-07-15 | $8.47 | $8.47 | $8.41 | $8.42 | $6.49 | 83,294 |
| 2015-07-14 | $8.40 | $8.46 | $8.39 | $8.46 | $6.52 | 161,406 |
| 2015-07-13 | $8.43 | $8.45 | $8.40 | $8.43 | $6.50 | 97,772 |
| 2015-07-10 | $8.32 | $8.35 | $8.31 | $8.32 | $6.41 | 102,571 |
| 2015-07-09 | $8.26 | $8.32 | $8.23 | $8.23 | $6.34 | 393,330 |
| 2015-07-08 | $8.29 | $8.32 | $8.21 | $8.23 | $6.34 | 153,035 |
| 2015-07-07 | $8.29 | $8.39 | $8.23 | $8.38 | $6.46 | 171,092 |
| 2015-07-06 | $8.34 | $8.41 | $8.30 | $8.33 | $6.42 | 158,968 |
| 2015-07-02 | $8.46 | $8.50 | $8.41 | $8.44 | $6.51 | 42,578 |
| 2015-07-01 | $8.45 | $8.50 | $8.41 | $8.47 | $6.53 | 114,275 |
| 2015-06-30 | $8.46 | $8.46 | $8.39 | $8.44 | $6.51 | 111,511 |
| 2015-06-29 | $8.55 | $8.62 | $8.35 | $8.42 | $6.49 | 237,859 |
| 2015-06-26 | $8.61 | $8.64 | $8.56 | $8.61 | $6.64 | 47,823 |
| 2015-06-25 | $8.66 | $8.70 | $8.63 | $8.63 | $6.65 | 57,824 |
| 2015-06-24 | $8.80 | $8.80 | $8.65 | $8.68 | $6.69 | 79,318 |
| 2015-06-23 | $8.73 | $8.77 | $8.71 | $8.77 | $6.76 | 158,251 |
| 2015-06-22 | $8.61 | $8.75 | $8.61 | $8.70 | $6.71 | 204,585 |
| 2015-06-19 | $8.61 | $8.64 | $8.53 | $8.60 | $6.63 | 45,577 |
| 2015-06-18 | $8.55 | $8.64 | $8.55 | $8.64 | $6.66 | 98,506 |
| 2015-06-17 | $8.58 | $8.59 | $8.54 | $8.57 | $6.61 | 74,058 |
| 2015-06-16 | $8.56 | $8.58 | $8.52 | $8.57 | $6.61 | 138,178 |
| 2015-06-15 | $8.53 | $8.59 | $8.50 | $8.59 | $6.62 | 38,978 |
| 2015-06-12 | $8.57 | $8.60 | $8.55 | $8.59 | $6.62 | 110,919 |
| 2015-06-11 | $8.63 | $8.66 | $8.62 | $8.63 | $6.65 | 161,500 |
| 2015-06-10 | $8.56 | $8.67 | $8.56 | $8.64 | $6.66 | 121,660 |
| 2015-06-09 | $8.62 | $8.62 | $8.54 | $8.56 | $6.60 | 137,857 |
| 2015-06-08 | $8.63 | $8.65 | $8.59 | $8.60 | $6.63 | 116,741 |
| 2015-06-05 | $8.72 | $8.73 | $8.64 | $8.66 | $6.68 | 71,259 |
| 2015-06-04 | $8.78 | $8.79 | $8.70 | $8.72 | $6.72 | 170,801 |
| 2015-06-03 | $8.73 | $8.81 | $8.71 | $8.77 | $6.76 | 144,740 |
| 2015-06-02 | $8.73 | $8.76 | $8.71 | $8.74 | $6.74 | 354,783 |
| 2015-06-01 | $8.75 | $8.79 | $8.71 | $8.77 | $6.76 | 93,397 |
| 2015-05-29 | $8.77 | $8.77 | $8.73 | $8.76 | $6.75 | 111,896 |
| 2015-05-28 | $8.83 | $8.84 | $8.80 | $8.80 | $6.78 | 83,532 |
| 2015-05-27 | $8.76 | $8.87 | $8.76 | $8.87 | $6.84 | 547,209 |
| 2015-05-26 | $8.89 | $8.89 | $8.73 | $8.78 | $6.77 | 413,213 |
| 2015-05-22 | $8.85 | $8.91 | $8.79 | $8.91 | $6.87 | 232,929 |
| 2015-05-21 | $8.79 | $8.87 | $8.78 | $8.84 | $6.82 | 235,257 |
| 2015-05-20 | $8.74 | $8.81 | $8.74 | $8.81 | $6.79 | 98,068 |
| 2015-05-19 | $8.76 | $8.79 | $8.75 | $8.75 | $6.75 | 50,986 |
| 2015-05-18 | $8.75 | $8.79 | $8.73 | $8.79 | $6.78 | 60,875 |
| 2015-05-15 | $8.73 | $8.80 | $8.72 | $8.75 | $6.75 | 44,288 |
| 2015-05-14 | $8.70 | $8.75 | $8.70 | $8.74 | $6.74 | 162,236 |
| 2015-05-13 | $8.70 | $8.73 | $8.68 | $8.69 | $6.70 | 84,249 |
| 2015-05-12 | $8.67 | $8.71 | $8.64 | $8.68 | $6.69 | 106,050 |
| 2015-05-11 | $8.73 | $8.75 | $8.70 | $8.72 | $6.72 | 74,930 |
| 2015-05-08 | $8.70 | $8.73 | $8.69 | $8.71 | $6.72 | 161,678 |
| 2015-05-07 | $8.60 | $8.68 | $8.60 | $8.65 | $6.67 | 92,946 |
| 2015-05-06 | $8.65 | $8.69 | $8.62 | $8.65 | $6.67 | 215,506 |
| 2015-05-05 | $8.69 | $8.69 | $8.65 | $8.67 | $6.68 | 218,771 |
| 2015-05-04 | $8.64 | $8.69 | $8.64 | $8.67 | $6.68 | 244,914 |
| 2015-05-01 | $8.55 | $8.64 | $8.55 | $8.63 | $6.65 | 381,032 |
| 2015-04-30 | $8.59 | $8.59 | $8.49 | $8.53 | $6.58 | 98,489 |
| 2015-04-29 | $8.60 | $8.60 | $8.56 | $8.58 | $6.61 | 48,155 |
| 2015-04-28 | $8.60 | $8.62 | $8.57 | $8.61 | $6.64 | 168,136 |
| 2015-04-27 | $8.63 | $8.64 | $8.58 | $8.59 | $6.62 | 79,822 |
| 2015-04-24 | $8.63 | $8.63 | $8.60 | $8.63 | $6.65 | 34,909 |
| 2015-04-23 | $8.63 | $8.64 | $8.58 | $8.64 | $6.66 | 99,573 |
| 2015-04-22 | $8.60 | $8.64 | $8.59 | $8.61 | $6.64 | 38,892 |
| 2015-04-21 | $8.58 | $8.60 | $8.53 | $8.59 | $6.62 | 90,050 |
| 2015-04-20 | $8.54 | $8.61 | $8.54 | $8.58 | $6.61 | 124,153 |
| 2015-04-17 | $8.59 | $8.59 | $8.46 | $8.48 | $6.54 | 89,771 |
| 2015-04-16 | $8.64 | $8.64 | $8.59 | $8.60 | $6.63 | 56,724 |
| 2015-04-15 | $8.63 | $8.68 | $8.60 | $8.63 | $6.65 | 90,288 |
| 2015-04-14 | $8.65 | $8.65 | $8.58 | $8.61 | $6.64 | 81,441 |
| 2015-04-13 | $8.62 | $8.67 | $8.61 | $8.62 | $6.65 | 64,320 |
| 2015-04-10 | $8.65 | $8.69 | $8.64 | $8.67 | $6.68 | 168,474 |
| 2015-04-09 | $8.58 | $8.69 | $8.55 | $8.69 | $6.70 | 235,679 |
| 2015-04-08 | $8.51 | $8.61 | $8.50 | $8.60 | $6.63 | 141,877 |
| 2015-04-07 | $8.55 | $8.57 | $8.50 | $8.53 | $6.58 | 165,902 |
| 2015-04-06 | $8.44 | $8.57 | $8.44 | $8.55 | $6.59 | 102,456 |
Boulder Growth & Income Fund Inc (BIF) News Headlines
Recent Boulder Growth & Income Fund Inc (BIF) News
Similar Companies to Boulder Growth & Income Fund Inc (BIF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |