GLOBAL X BRAZIL CONSUMER ETF (BRAQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.35 ($0.23) 1.34%
GLOBAL X BRAZIL CONSUMER ETF - Daily Information
Click for more stock information on GLOBAL X BRAZIL CONSUMER ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.09 |
| Previous Close | $17.35 |
| High | $17.35 |
| Low | $17.09 |
| Adjusted Open | $17.09 |
| Previous Adjusted Close | $17.35 |
| Adjusted High | $17.35 |
| Adjusted Low | $17.09 |
Invest in GLOBAL X BRAZIL CONSUMER ETF (BRAQ)
Historical Stock Data for GLOBAL X BRAZIL CONSUMER ETF (BRAQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-06 | $17.09 | $17.35 | $17.09 | $17.35 | $17.35 | 8,627 |
| 2017-10-05 | $17.23 | $17.26 | $17.12 | $17.12 | $17.12 | 11,878 |
| 2017-10-04 | $17.24 | $17.31 | $17.19 | $17.28 | $17.28 | 7,650 |
| 2017-10-03 | $17.31 | $17.41 | $17.31 | $17.41 | $17.41 | 332 |
| 2017-10-02 | $17.28 | $17.32 | $17.25 | $17.25 | $17.25 | 935 |
| 2017-09-29 | $16.99 | $17.06 | $16.66 | $17.06 | $17.06 | 3,713 |
| 2017-09-28 | $17.01 | $17.41 | $15.50 | $17.15 | $17.15 | 37,413 |
| 2017-09-27 | $17.59 | $17.71 | $17.15 | $17.34 | $17.34 | 14,483 |
| 2017-09-26 | $17.86 | $17.86 | $17.79 | $17.79 | $17.79 | 31,363 |
| 2017-09-25 | $18.19 | $18.19 | $17.87 | $17.87 | $17.87 | 3,380 |
| 2017-09-22 | $18.41 | $18.45 | $18.28 | $18.39 | $18.39 | 12,579 |
| 2017-09-21 | $18.44 | $18.54 | $18.23 | $18.35 | $18.35 | 6,474 |
| 2017-09-20 | $18.72 | $18.95 | $18.25 | $18.68 | $18.68 | 18,693 |
| 2017-09-19 | $18.52 | $18.74 | $18.40 | $18.62 | $18.62 | 29,239 |
| 2017-09-18 | $18.68 | $18.91 | $18.35 | $18.42 | $18.42 | 31,502 |
| 2017-09-15 | $18.42 | $18.67 | $18.30 | $18.57 | $18.57 | 19,521 |
| 2017-09-14 | $18.01 | $18.33 | $18.01 | $18.33 | $18.33 | 1,365 |
| 2017-09-13 | $17.84 | $18.33 | $17.76 | $18.00 | $18.00 | 6,309 |
| 2017-09-12 | $18.03 | $18.18 | $17.85 | $17.90 | $17.90 | 20,832 |
| 2017-09-11 | $18.12 | $18.23 | $18.06 | $18.07 | $18.07 | 34,941 |
| 2017-09-08 | $18.03 | $18.03 | $17.88 | $17.91 | $17.91 | 6,642 |
| 2017-09-07 | $17.91 | $18.16 | $17.90 | $17.94 | $17.94 | 42,997 |
| 2017-09-06 | $17.27 | $17.81 | $17.17 | $17.81 | $17.81 | 17,847 |
| 2017-09-05 | $17.38 | $17.38 | $17.04 | $17.27 | $17.27 | 14,788 |
| 2017-09-01 | $16.98 | $17.05 | $16.77 | $16.77 | $16.77 | 2,258 |
| 2017-08-31 | $16.87 | $16.92 | $16.62 | $16.80 | $16.80 | 34,660 |
| 2017-08-30 | $16.61 | $16.61 | $16.54 | $16.54 | $16.54 | 768 |
| 2017-08-29 | $16.54 | $16.58 | $16.13 | $16.58 | $16.58 | 2,237 |
| 2017-08-28 | $16.59 | $16.66 | $16.59 | $16.66 | $16.66 | 811 |
| 2017-08-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 372 |
| 2017-08-24 | $16.32 | $16.55 | $16.32 | $16.49 | $16.49 | 2,686 |
| 2017-08-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 65 |
| 2017-08-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 419 |
| 2017-08-21 | $15.85 | $16.00 | $15.85 | $16.00 | $16.00 | 724 |
| 2017-08-18 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 502 |
| 2017-08-17 | $15.65 | $15.75 | $15.65 | $15.75 | $15.75 | 400 |
| 2017-08-16 | $15.69 | $15.82 | $15.69 | $15.82 | $15.82 | 691 |
| 2017-08-15 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 149 |
| 2017-08-14 | $15.23 | $15.58 | $15.23 | $15.58 | $15.58 | 1,936 |
| 2017-08-11 | $15.00 | $15.34 | $15.00 | $15.18 | $15.18 | 1,282 |
| 2017-08-10 | $15.25 | $15.25 | $15.00 | $15.06 | $15.06 | 1,688 |
| 2017-08-09 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1,500 |
| 2017-08-08 | $15.39 | $15.61 | $15.39 | $15.61 | $15.61 | 482 |
| 2017-08-07 | $15.22 | $15.43 | $15.22 | $15.32 | $15.32 | 1,672 |
| 2017-08-04 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 790 |
| 2017-08-03 | $15.44 | $15.44 | $15.11 | $15.21 | $15.21 | 3,177 |
| 2017-08-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 164 |
| 2017-08-01 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 17 |
| 2017-07-31 | $15.15 | $15.30 | $15.15 | $15.21 | $15.21 | 2,130 |
| 2017-07-28 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 100 |
| 2017-07-27 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 10 |
| 2017-07-26 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 175 |
| 2017-07-25 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2017-07-24 | $14.72 | $14.74 | $14.58 | $14.73 | $14.73 | 1,761 |
| 2017-07-21 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 328 |
| 2017-07-20 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 123 |
| 2017-07-19 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2017-07-18 | $14.34 | $14.37 | $14.34 | $14.37 | $14.37 | 591 |
| 2017-07-17 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 129 |
| 2017-07-14 | $14.36 | $14.47 | $14.36 | $14.41 | $14.41 | 1,569 |
| 2017-07-13 | $14.22 | $14.35 | $14.09 | $14.35 | $14.35 | 834 |
| 2017-07-12 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 120 |
| 2017-07-11 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-07-10 | $13.49 | $13.49 | $13.43 | $13.43 | $13.43 | 613 |
| 2017-07-07 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 309 |
| 2017-07-06 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 35 |
| 2017-07-05 | $13.20 | $13.22 | $13.20 | $13.22 | $13.22 | 550 |
| 2017-07-03 | $12.96 | $13.17 | $12.96 | $13.17 | $13.17 | 1,300 |
| 2017-06-30 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 34 |
| 2017-06-29 | $13.08 | $13.08 | $12.82 | $12.82 | $12.82 | 548 |
| 2017-06-28 | $12.84 | $13.05 | $12.84 | $13.05 | $13.05 | 1,375 |
| 2017-06-27 | $13.04 | $13.04 | $12.80 | $12.84 | $12.84 | 1,101 |
| 2017-06-26 | $13.11 | $13.13 | $12.98 | $13.13 | $13.13 | 1,745 |
| 2017-06-23 | $12.92 | $12.92 | $12.63 | $12.75 | $12.75 | 1,259 |
| 2017-06-22 | $12.61 | $12.80 | $12.50 | $12.80 | $12.80 | 3,305 |
| 2017-06-21 | $12.62 | $12.85 | $12.58 | $12.70 | $12.70 | 6,868 |
| 2017-06-20 | $13.21 | $13.21 | $12.83 | $12.89 | $12.89 | 1,962 |
| 2017-06-19 | $13.37 | $13.37 | $13.30 | $13.30 | $13.30 | 510 |
| 2017-06-16 | $13.35 | $13.35 | $13.22 | $13.35 | $13.35 | 1,991 |
| 2017-06-15 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 120 |
| 2017-06-14 | $13.47 | $13.47 | $13.23 | $13.30 | $13.30 | 2,780 |
| 2017-06-13 | $13.31 | $13.31 | $13.17 | $13.31 | $13.31 | 5,391 |
| 2017-06-12 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 415 |
| 2017-06-09 | $13.60 | $13.65 | $13.58 | $13.58 | $13.58 | 6,630 |
| 2017-06-08 | $13.85 | $13.85 | $13.62 | $13.82 | $13.82 | 5,453 |
| 2017-06-07 | $13.88 | $13.88 | $13.72 | $13.73 | $13.73 | 2,506 |
| 2017-06-06 | $13.60 | $13.77 | $13.56 | $13.75 | $13.75 | 5,047 |
| 2017-06-05 | $13.68 | $13.68 | $13.38 | $13.55 | $13.55 | 1,500 |
| 2017-06-02 | $13.82 | $13.87 | $13.74 | $13.74 | $13.74 | 350 |
| 2017-06-01 | $13.80 | $13.88 | $13.75 | $13.86 | $13.86 | 2,815 |
| 2017-05-31 | $13.87 | $14.00 | $13.80 | $13.97 | $13.97 | 1,162 |
| 2017-05-30 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 655 |
| 2017-05-26 | $13.96 | $14.28 | $13.96 | $14.11 | $14.11 | 894 |
| 2017-05-25 | $13.71 | $13.73 | $13.71 | $13.73 | $13.73 | 208 |
| 2017-05-24 | $13.79 | $14.08 | $13.69 | $13.69 | $13.69 | 7,270 |
| 2017-05-23 | $13.45 | $13.63 | $13.41 | $13.52 | $13.52 | 3,277 |
| 2017-05-22 | $13.49 | $13.50 | $13.18 | $13.37 | $13.37 | 4,115 |
| 2017-05-19 | $13.81 | $13.94 | $13.73 | $13.84 | $13.84 | 9,594 |
| 2017-05-18 | $14.10 | $14.10 | $12.66 | $13.26 | $13.26 | 12,620 |
| 2017-05-17 | $15.90 | $15.94 | $15.50 | $15.50 | $15.50 | 6,297 |
| 2017-05-16 | $16.02 | $16.04 | $15.95 | $16.04 | $16.04 | 4,335 |
| 2017-05-15 | $15.93 | $15.97 | $15.87 | $15.94 | $15.94 | 6,414 |
| 2017-05-12 | $15.95 | $16.04 | $15.84 | $15.84 | $15.84 | 4,884 |
| 2017-05-11 | $15.90 | $15.90 | $15.75 | $15.75 | $15.75 | 6,584 |
| 2017-05-10 | $15.37 | $15.79 | $15.24 | $15.75 | $15.75 | 4,233 |
| 2017-05-09 | $14.99 | $15.24 | $14.99 | $15.23 | $15.23 | 3,284 |
| 2017-05-08 | $14.82 | $15.02 | $14.82 | $14.97 | $14.97 | 1,867 |
| 2017-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 176 |
| 2017-05-04 | $15.00 | $15.00 | $14.78 | $14.80 | $14.80 | 2,022 |
| 2017-05-03 | $15.20 | $15.30 | $15.15 | $15.30 | $15.30 | 3,229 |
| 2017-05-02 | $15.00 | $15.21 | $15.00 | $15.21 | $15.21 | 742 |
| 2017-05-01 | $14.48 | $14.78 | $14.48 | $14.78 | $14.78 | 1,902 |
| 2017-04-28 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1 |
| 2017-04-27 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 10 |
| 2017-04-26 | $14.21 | $14.24 | $14.18 | $14.21 | $14.21 | 1,349 |
| 2017-04-25 | $14.25 | $14.34 | $14.25 | $14.34 | $14.34 | 630 |
| 2017-04-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 115 |
| 2017-04-21 | $14.12 | $14.13 | $13.98 | $14.07 | $14.07 | 1,000 |
| 2017-04-20 | $14.00 | $14.13 | $14.00 | $14.11 | $14.11 | 3,949 |
| 2017-04-19 | $14.23 | $14.25 | $14.01 | $14.01 | $14.01 | 1,805 |
| 2017-04-18 | $14.29 | $14.54 | $14.22 | $14.35 | $14.35 | 3,446 |
| 2017-04-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 165 |
| 2017-04-13 | $14.09 | $14.09 | $13.78 | $13.78 | $13.78 | 3,061 |
| 2017-04-12 | $14.01 | $14.01 | $13.90 | $13.90 | $13.90 | 1,738 |
| 2017-04-11 | $13.81 | $14.12 | $13.81 | $14.04 | $14.04 | 1,748 |
| 2017-04-10 | $13.86 | $14.06 | $13.86 | $14.01 | $14.01 | 1,284 |
| 2017-04-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 584 |
| 2017-04-06 | $13.73 | $13.96 | $13.73 | $13.78 | $13.78 | 2,919 |
| 2017-04-05 | $13.99 | $14.01 | $13.97 | $13.97 | $13.97 | 1,320 |
| 2017-04-04 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 22 |
| 2017-04-03 | $13.78 | $13.78 | $13.68 | $13.78 | $13.78 | 1,509 |
| 2017-03-31 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 54 |
| 2017-03-30 | $13.78 | $13.78 | $13.64 | $13.64 | $13.64 | 470 |
| 2017-03-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 195 |
| 2017-03-28 | $13.73 | $13.78 | $13.64 | $13.78 | $13.78 | 1,566 |
| 2017-03-27 | $13.52 | $13.66 | $13.52 | $13.66 | $13.66 | 3,200 |
| 2017-03-24 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2017-03-23 | $13.46 | $13.55 | $13.46 | $13.55 | $13.55 | 1,725 |
| 2017-03-22 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 104 |
| 2017-03-21 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 367 |
| 2017-03-20 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 302 |
| 2017-03-17 | $13.76 | $13.76 | $13.65 | $13.65 | $13.65 | 2,903 |
| 2017-03-16 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 103 |
| 2017-03-15 | $13.37 | $13.44 | $13.37 | $13.44 | $13.44 | 522 |
| 2017-03-14 | $13.45 | $13.56 | $13.45 | $13.50 | $13.50 | 6,932 |
| 2017-03-13 | $13.23 | $13.59 | $13.23 | $13.59 | $13.59 | 4,653 |
| 2017-03-10 | $13.27 | $13.44 | $13.27 | $13.44 | $13.44 | 1,138 |
| 2017-03-09 | $13.19 | $13.19 | $13.08 | $13.09 | $13.09 | 2,485 |
| 2017-03-08 | $13.35 | $13.37 | $13.13 | $13.25 | $13.25 | 5,494 |
| 2017-03-07 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 293 |
| 2017-03-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 395 |
| 2017-03-03 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2017-03-02 | $13.68 | $13.75 | $13.64 | $13.64 | $13.64 | 465 |
| 2017-03-01 | $13.88 | $13.95 | $13.85 | $13.85 | $13.85 | 2,052 |
| 2017-02-28 | $13.77 | $13.78 | $13.76 | $13.78 | $13.78 | 840 |
| 2017-02-27 | $13.96 | $13.96 | $13.77 | $13.77 | $13.77 | 868 |
| 2017-02-24 | $13.90 | $13.90 | $13.75 | $13.75 | $13.75 | 1,740 |
| 2017-02-23 | $14.17 | $14.17 | $14.13 | $14.14 | $14.14 | 2,165 |
| 2017-02-22 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 127 |
| 2017-02-21 | $14.24 | $14.29 | $14.20 | $14.26 | $14.26 | 3,188 |
| 2017-02-17 | $13.90 | $14.07 | $13.80 | $14.07 | $14.07 | 4,135 |
| 2017-02-16 | $14.22 | $14.24 | $14.15 | $14.17 | $14.17 | 2,014 |
| 2017-02-15 | $14.14 | $14.25 | $14.01 | $14.25 | $14.25 | 4,575 |
| 2017-02-14 | $13.90 | $13.99 | $13.69 | $13.99 | $13.99 | 9,534 |
| 2017-02-13 | $13.88 | $13.88 | $13.81 | $13.81 | $13.81 | 2,300 |
| 2017-02-10 | $13.32 | $13.71 | $13.32 | $13.67 | $13.67 | 1,638 |
| 2017-02-09 | $13.25 | $13.42 | $13.25 | $13.30 | $13.30 | 950 |
| 2017-02-08 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 1,064 |
| 2017-02-07 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 530 |
| 2017-02-06 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 107 |
| 2017-02-03 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 3 |
| 2017-02-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 32 |
| 2017-02-01 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 300 |
| 2017-01-31 | $13.45 | $13.45 | $13.19 | $13.19 | $13.19 | 682 |
| 2017-01-30 | $13.58 | $13.58 | $13.32 | $13.32 | $13.32 | 2,128 |
| 2017-01-27 | $13.28 | $13.43 | $13.28 | $13.43 | $13.43 | 865 |
| 2017-01-26 | $13.31 | $13.47 | $13.31 | $13.47 | $13.47 | 1,731 |
| 2017-01-25 | $13.58 | $13.58 | $13.33 | $13.43 | $13.43 | 3,564 |
| 2017-01-24 | $13.06 | $13.39 | $13.06 | $13.34 | $13.34 | 3,273 |
| 2017-01-23 | $13.13 | $13.24 | $13.00 | $13.19 | $13.19 | 1,708 |
| 2017-01-20 | $13.05 | $13.10 | $13.05 | $13.10 | $13.10 | 500 |
| 2017-01-19 | $12.84 | $12.91 | $12.84 | $12.90 | $12.90 | 2,487 |
| 2017-01-18 | $12.95 | $12.95 | $12.83 | $12.83 | $12.83 | 300 |
| 2017-01-17 | $12.94 | $13.01 | $12.90 | $12.94 | $12.94 | 4,060 |
| 2017-01-13 | $12.86 | $12.87 | $12.85 | $12.85 | $12.85 | 1,223 |
| 2017-01-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 342 |
| 2017-01-11 | $12.61 | $12.75 | $12.61 | $12.75 | $12.75 | 323 |
| 2017-01-10 | $12.94 | $12.94 | $12.66 | $12.69 | $12.69 | 4,525 |
| 2017-01-09 | $12.68 | $12.83 | $12.68 | $12.83 | $12.83 | 559 |
| 2017-01-06 | $12.60 | $12.60 | $12.50 | $12.54 | $12.54 | 2,064 |
| 2017-01-05 | $12.87 | $12.93 | $12.83 | $12.83 | $12.83 | 1,536 |
| 2017-01-04 | $12.81 | $12.84 | $12.74 | $12.84 | $12.84 | 724 |
| 2017-01-03 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 438 |
| 2016-12-30 | $12.43 | $12.43 | $12.05 | $12.05 | $12.05 | 900 |
| 2016-12-29 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 387 |
| 2016-12-28 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 295 |
| 2016-12-27 | $12.03 | $12.20 | $11.84 | $12.18 | $12.01 | 3,944 |
| 2016-12-23 | $12.05 | $12.10 | $12.03 | $12.03 | $11.86 | 6,451 |
| 2016-12-22 | $11.42 | $11.76 | $11.42 | $11.76 | $11.59 | 1,891 |
| 2016-12-21 | $11.74 | $11.82 | $11.74 | $11.75 | $11.58 | 6,902 |
| 2016-12-20 | $11.44 | $11.60 | $11.40 | $11.60 | $11.43 | 30,617 |
| 2016-12-19 | $11.53 | $11.64 | $11.53 | $11.59 | $11.43 | 609 |
| 2016-12-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.53 | 190 |
| 2016-12-15 | $11.57 | $11.65 | $11.47 | $11.65 | $11.48 | 15,279 |
| 2016-12-14 | $11.85 | $11.95 | $11.85 | $11.93 | $11.76 | 910 |
| 2016-12-13 | $11.60 | $11.92 | $11.60 | $11.92 | $11.75 | 4,957 |
| 2016-12-12 | $11.77 | $11.77 | $11.70 | $11.70 | $11.53 | 450 |
| 2016-12-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.65 | 2 |
| 2016-12-08 | $11.94 | $11.94 | $11.66 | $11.82 | $11.65 | 847 |
| 2016-12-07 | $12.01 | $12.04 | $11.95 | $12.04 | $11.87 | 5,684 |
| 2016-12-06 | $11.72 | $11.79 | $11.67 | $11.69 | $11.52 | 2,351 |
| 2016-12-05 | $11.27 | $11.30 | $11.27 | $11.28 | $11.12 | 4,083 |
| 2016-12-02 | $11.33 | $11.33 | $11.25 | $11.25 | $11.09 | 2,139 |
| 2016-12-01 | $11.10 | $11.22 | $11.08 | $11.22 | $11.06 | 1,900 |
| 2016-11-30 | $11.58 | $12.12 | $11.58 | $11.75 | $11.58 | 3,048 |
| 2016-11-29 | $12.05 | $12.05 | $11.69 | $11.80 | $11.63 | 3,245 |
| 2016-11-28 | $11.82 | $12.11 | $11.78 | $12.11 | $11.93 | 4,074 |
| 2016-11-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.72 | 200 |
| 2016-11-23 | $11.94 | $12.02 | $11.94 | $11.98 | $11.81 | 1,966 |
| 2016-11-22 | $12.20 | $12.39 | $12.04 | $12.39 | $12.21 | 43,518 |
| 2016-11-21 | $12.14 | $12.14 | $12.00 | $12.11 | $11.94 | 153,519 |
| 2016-11-18 | $11.58 | $11.98 | $11.58 | $11.93 | $11.76 | 2,679 |
| 2016-11-17 | $11.96 | $11.96 | $11.90 | $11.90 | $11.73 | 3,350 |
| 2016-11-16 | $12.10 | $12.10 | $11.74 | $11.86 | $11.69 | 2,019 |
| 2016-11-15 | $11.55 | $12.47 | $11.55 | $12.28 | $12.11 | 12,422 |
| 2016-11-14 | $11.56 | $11.66 | $11.40 | $11.53 | $11.37 | 6,397 |
| 2016-11-11 | $12.02 | $12.02 | $11.53 | $11.69 | $11.53 | 18,252 |
| 2016-11-10 | $13.21 | $13.21 | $12.01 | $12.01 | $11.84 | 3,953 |
| 2016-11-09 | $13.14 | $13.65 | $13.14 | $13.65 | $13.46 | 3,018 |
| 2016-11-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.41 | 47 |
| 2016-11-07 | $13.62 | $13.67 | $13.60 | $13.60 | $13.41 | 1,047 |
| 2016-11-04 | $12.99 | $13.55 | $12.99 | $13.15 | $12.96 | 6,632 |
| 2016-11-03 | $13.86 | $13.86 | $13.45 | $13.54 | $13.35 | 7,694 |
| 2016-11-02 | $13.18 | $13.56 | $13.18 | $13.24 | $13.05 | 4,427 |
| 2016-11-01 | $14.03 | $14.03 | $13.63 | $13.74 | $13.54 | 5,301 |
| 2016-10-31 | $14.11 | $14.11 | $14.00 | $14.00 | $13.80 | 1,405 |
| 2016-10-28 | $14.01 | $14.32 | $14.00 | $14.30 | $14.10 | 2,544 |
| 2016-10-27 | $14.02 | $14.56 | $14.02 | $14.56 | $14.36 | 680 |
| 2016-10-26 | $14.48 | $14.48 | $14.11 | $14.44 | $14.23 | 4,861 |
| 2016-10-25 | $15.09 | $15.09 | $14.67 | $14.79 | $14.58 | 8,360 |
| 2016-10-24 | $14.93 | $14.97 | $14.87 | $14.95 | $14.74 | 6,543 |
| 2016-10-21 | $14.73 | $14.84 | $14.65 | $14.77 | $14.56 | 4,976 |
| 2016-10-20 | $14.93 | $14.93 | $14.58 | $14.74 | $14.53 | 3,686 |
| 2016-10-19 | $14.66 | $14.66 | $14.52 | $14.52 | $14.31 | 868 |
| 2016-10-18 | $14.16 | $14.75 | $14.16 | $14.51 | $14.30 | 4,664 |
| 2016-10-17 | $14.35 | $14.35 | $14.31 | $14.35 | $14.15 | 1,563 |
| 2016-10-14 | $14.08 | $14.08 | $14.08 | $14.08 | $13.88 | 0 |
| 2016-10-13 | $14.26 | $14.26 | $13.96 | $14.08 | $13.88 | 4,601 |
| 2016-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 116 |
| 2016-10-11 | $13.84 | $13.95 | $13.84 | $13.95 | $13.75 | 799 |
| 2016-10-10 | $14.30 | $14.30 | $13.87 | $13.94 | $13.74 | 7,216 |
| 2016-10-07 | $13.96 | $14.00 | $13.72 | $14.00 | $13.80 | 4,002 |
| 2016-10-06 | $13.83 | $13.86 | $13.79 | $13.86 | $13.66 | 25,723 |
| 2016-10-05 | $13.74 | $14.00 | $13.74 | $13.87 | $13.67 | 1,505 |
| 2016-10-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.06 | 1 |
| 2016-10-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.06 | 0 |
| 2016-09-30 | $13.38 | $13.38 | $13.25 | $13.25 | $13.06 | 1,409 |
| 2016-09-29 | $13.72 | $13.72 | $13.29 | $13.29 | $13.10 | 349 |
| 2016-09-28 | $13.27 | $13.53 | $13.25 | $13.53 | $13.34 | 3,214 |
| 2016-09-27 | $13.69 | $13.69 | $13.33 | $13.33 | $13.14 | 3,554 |
| 2016-09-26 | $13.42 | $13.42 | $13.25 | $13.37 | $13.18 | 3,511 |
| 2016-09-23 | $13.60 | $13.60 | $13.36 | $13.36 | $13.17 | 308 |
| 2016-09-22 | $13.69 | $13.70 | $13.68 | $13.70 | $13.50 | 909 |
| 2016-09-21 | $13.27 | $13.27 | $13.27 | $13.27 | $13.08 | 21 |
| 2016-09-20 | $13.25 | $13.27 | $13.19 | $13.27 | $13.08 | 1,559 |
| 2016-09-19 | $12.96 | $12.96 | $12.96 | $12.96 | $12.77 | 169 |
| 2016-09-16 | $12.78 | $12.78 | $12.78 | $12.78 | $12.60 | 109 |
| 2016-09-15 | $12.75 | $12.78 | $12.75 | $12.78 | $12.60 | 500 |
| 2016-09-14 | $12.50 | $12.67 | $12.50 | $12.50 | $12.32 | 2,946 |
| 2016-09-13 | $12.85 | $12.85 | $12.67 | $12.67 | $12.49 | 1,163 |
| 2016-09-12 | $12.87 | $13.11 | $12.87 | $13.10 | $12.91 | 5,718 |
| 2016-09-09 | $13.05 | $13.05 | $13.04 | $13.04 | $12.85 | 694 |
| 2016-09-08 | $13.47 | $13.47 | $13.47 | $13.47 | $13.28 | 2 |
| 2016-09-07 | $13.46 | $13.50 | $13.46 | $13.47 | $13.28 | 1,327 |
| 2016-09-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.59 | 682 |
| 2016-09-02 | $13.13 | $13.13 | $13.13 | $13.13 | $12.94 | 500 |
| 2016-09-01 | $13.04 | $13.04 | $13.04 | $13.04 | $12.85 | 100 |
| 2016-08-31 | $12.90 | $13.03 | $12.90 | $13.03 | $12.85 | 2,342 |
| 2016-08-30 | $12.87 | $12.87 | $12.87 | $12.87 | $12.69 | 182 |
| 2016-08-29 | $12.94 | $13.11 | $12.94 | $13.11 | $12.92 | 3,833 |
| 2016-08-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.53 | 565 |
| 2016-08-25 | $12.93 | $13.00 | $12.93 | $13.00 | $12.81 | 846 |
| 2016-08-24 | $12.77 | $13.04 | $12.77 | $12.91 | $12.73 | 2,386 |
| 2016-08-23 | $12.91 | $13.20 | $12.91 | $13.00 | $12.82 | 2,806 |
| 2016-08-22 | $13.12 | $13.30 | $13.09 | $13.09 | $12.90 | 3,305 |
| 2016-08-19 | $13.35 | $13.35 | $13.16 | $13.16 | $12.97 | 882 |
| 2016-08-18 | $13.32 | $13.32 | $13.10 | $13.14 | $12.95 | 24,736 |
| 2016-08-17 | $13.48 | $13.48 | $13.22 | $13.42 | $13.23 | 780 |
| 2016-08-16 | $13.43 | $13.70 | $13.43 | $13.67 | $13.47 | 6,433 |
| 2016-08-15 | $13.55 | $13.71 | $13.50 | $13.57 | $13.38 | 11,350 |
| 2016-08-12 | $13.82 | $13.83 | $13.48 | $13.50 | $13.30 | 2,481 |
| 2016-08-11 | $13.51 | $13.76 | $13.50 | $13.64 | $13.45 | 1,588 |
| 2016-08-10 | $13.51 | $13.51 | $13.47 | $13.47 | $13.28 | 503 |
| 2016-08-09 | $13.35 | $13.51 | $13.35 | $13.46 | $13.27 | 4,080 |
| 2016-08-08 | $13.22 | $13.22 | $13.22 | $13.22 | $13.03 | 420 |
| 2016-08-05 | $13.34 | $13.54 | $13.34 | $13.51 | $13.32 | 4,961 |
| 2016-08-04 | $13.25 | $13.35 | $13.17 | $13.26 | $13.07 | 4,531 |
| 2016-08-03 | $12.81 | $13.08 | $12.70 | $13.08 | $12.89 | 6,320 |
| 2016-08-02 | $13.18 | $13.18 | $12.79 | $13.02 | $12.83 | 56,935 |
| 2016-08-01 | $13.32 | $13.32 | $12.82 | $12.92 | $12.74 | 7,301 |
| 2016-07-29 | $12.65 | $13.25 | $12.65 | $13.22 | $13.03 | 18,006 |
| 2016-07-28 | $12.57 | $12.61 | $12.37 | $12.55 | $12.37 | 1,369 |
| 2016-07-27 | $12.74 | $12.90 | $12.64 | $12.70 | $12.52 | 57,654 |
| 2016-07-26 | $12.71 | $12.80 | $12.66 | $12.73 | $12.55 | 29,292 |
| 2016-07-25 | $12.82 | $12.82 | $12.62 | $12.70 | $12.52 | 40,848 |
| 2016-07-22 | $12.69 | $12.96 | $12.69 | $12.96 | $12.77 | 346 |
| 2016-07-21 | $12.80 | $12.80 | $12.63 | $12.74 | $12.56 | 12,898 |
| 2016-07-20 | $13.13 | $13.13 | $12.72 | $12.84 | $12.66 | 8,085 |
| 2016-07-19 | $12.78 | $12.90 | $12.76 | $12.76 | $12.58 | 15,627 |
| 2016-07-18 | $12.60 | $12.80 | $12.50 | $12.80 | $12.62 | 88,861 |
| 2016-07-15 | $12.71 | $12.71 | $12.43 | $12.43 | $12.25 | 405 |
| 2016-07-14 | $12.47 | $12.73 | $12.47 | $12.70 | $12.52 | 22,841 |
| 2016-07-13 | $12.27 | $12.35 | $12.23 | $12.35 | $12.17 | 5,189 |
| 2016-07-12 | $12.35 | $12.37 | $12.35 | $12.37 | $12.19 | 2,810 |
| 2016-07-11 | $12.14 | $12.15 | $12.12 | $12.14 | $11.96 | 922 |
| 2016-07-08 | $11.91 | $11.97 | $11.91 | $11.95 | $11.78 | 2,029 |
| 2016-07-07 | $11.50 | $11.50 | $11.49 | $11.49 | $11.33 | 1,550 |
| 2016-07-06 | $11.71 | $11.71 | $11.45 | $11.54 | $11.38 | 2,500 |
| 2016-07-05 | $11.66 | $11.90 | $11.64 | $11.77 | $11.60 | 5,424 |
| 2016-07-01 | $11.68 | $11.90 | $11.68 | $11.90 | $11.73 | 2,935 |
| 2016-06-30 | $11.63 | $11.98 | $11.63 | $11.88 | $11.71 | 1,742 |
| 2016-06-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.63 | 430 |
| 2016-06-28 | $11.23 | $11.28 | $11.23 | $11.25 | $11.09 | 1,820 |
| 2016-06-27 | $11.07 | $11.07 | $11.07 | $11.07 | $10.91 | 8 |
| 2016-06-24 | $11.31 | $11.31 | $11.04 | $11.07 | $10.91 | 1,211 |
| 2016-06-23 | $11.09 | $11.46 | $11.05 | $11.42 | $11.26 | 2,669 |
| 2016-06-22 | $11.02 | $11.02 | $11.02 | $11.02 | $10.86 | 152 |
| 2016-06-21 | $11.28 | $11.28 | $10.89 | $11.01 | $10.85 | 5,945 |
| 2016-06-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.77 | 1,003 |
| 2016-06-17 | $10.77 | $10.77 | $10.57 | $10.75 | $10.60 | 2,669 |
| 2016-06-16 | $10.05 | $10.15 | $10.03 | $10.15 | $10.01 | 8,089 |
| 2016-06-15 | $10.13 | $10.13 | $10.13 | $10.13 | $9.99 | 1 |
| 2016-06-14 | $10.29 | $10.29 | $10.13 | $10.13 | $9.99 | 1,069 |
| 2016-06-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.39 | 1,201 |
| 2016-06-10 | $10.64 | $10.72 | $10.64 | $10.66 | $10.51 | 2,707 |
| 2016-06-09 | $11.17 | $11.22 | $11.15 | $11.15 | $11.00 | 1,805 |
| 2016-06-08 | $10.87 | $11.24 | $10.87 | $11.24 | $11.08 | 2,724 |
| 2016-06-07 | $10.63 | $10.63 | $10.58 | $10.58 | $10.43 | 1,002 |
| 2016-06-06 | $10.64 | $10.69 | $10.49 | $10.49 | $10.34 | 5,775 |
| 2016-06-03 | $10.66 | $10.66 | $10.35 | $10.51 | $10.36 | 1,113 |
| 2016-06-02 | $9.92 | $10.11 | $9.92 | $10.11 | $9.97 | 2,026 |
| 2016-06-01 | $9.90 | $9.91 | $9.81 | $9.85 | $9.71 | 901 |
| 2016-05-31 | $9.69 | $9.75 | $9.69 | $9.75 | $9.61 | 240 |
| 2016-05-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.05 | 76 |
| 2016-05-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.05 | 34 |
| 2016-05-25 | $10.07 | $10.21 | $10.07 | $10.20 | $10.05 | 1,333 |
| 2016-05-24 | $10.11 | $10.11 | $10.11 | $10.11 | $9.97 | 229 |
| 2016-05-23 | $10.04 | $10.04 | $9.87 | $9.88 | $9.74 | 1,148 |
| 2016-05-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.02 | 280 |
| 2016-05-19 | $10.06 | $10.06 | $9.87 | $9.87 | $9.73 | 5,581 |
| 2016-05-18 | $10.35 | $10.42 | $10.35 | $10.41 | $10.26 | 785 |
| 2016-05-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.13 | 83 |
| 2016-05-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.13 | 52 |
| 2016-05-13 | $10.36 | $10.39 | $10.26 | $10.28 | $10.13 | 3,662 |
| 2016-05-12 | $10.35 | $10.65 | $10.34 | $10.58 | $10.43 | 7,411 |
| 2016-05-11 | $10.42 | $10.45 | $10.37 | $10.37 | $10.22 | 3,900 |
| 2016-05-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 8 |
| 2016-05-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 141 |
| 2016-05-06 | $10.12 | $10.13 | $10.00 | $10.00 | $9.86 | 4,150 |
| 2016-05-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.00 | 263 |
| 2016-05-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.21 | 35 |
| 2016-05-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.21 | 18 |
| 2016-05-02 | $10.34 | $10.36 | $10.34 | $10.36 | $10.21 | 992 |
| 2016-04-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.13 | 0 |
| 2016-04-28 | $10.58 | $10.58 | $10.28 | $10.28 | $10.13 | 2,335 |
| 2016-04-27 | $10.06 | $10.07 | $10.06 | $10.06 | $9.92 | 1,110 |
| 2016-04-26 | $10.07 | $10.08 | $10.02 | $10.02 | $9.88 | 1,448 |
| 2016-04-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.84 | 1,228 |
| 2016-04-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 1,050 |
| 2016-04-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.05 | 1,695 |
| 2016-04-20 | $10.22 | $10.22 | $10.21 | $10.21 | $10.06 | 2,000 |
| 2016-04-19 | $10.10 | $10.15 | $10.10 | $10.15 | $10.01 | 3,139 |
| 2016-04-18 | $10.33 | $10.50 | $9.86 | $9.91 | $9.77 | 8,304 |
| 2016-04-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.06 | 0 |
| 2016-04-14 | $10.28 | $10.28 | $10.17 | $10.20 | $10.06 | 3,112 |
| 2016-04-13 | $10.00 | $10.26 | $10.00 | $10.26 | $10.11 | 805 |
| 2016-04-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.54 | 100 |
| 2016-04-11 | $9.71 | $9.84 | $9.71 | $9.84 | $9.70 | 501 |
| 2016-04-08 | $9.71 | $9.71 | $9.46 | $9.52 | $9.38 | 432 |
| 2016-04-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.25 | 0 |
| 2016-04-06 | $9.38 | $9.38 | $9.38 | $9.38 | $9.25 | 11 |
| 2016-04-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.25 | 1 |
| 2016-04-04 | $9.51 | $9.75 | $9.38 | $9.38 | $9.25 | 2,031 |
| 2016-04-01 | $9.83 | $9.88 | $9.83 | $9.88 | $9.74 | 256 |
| 2016-03-31 | $9.96 | $9.97 | $9.71 | $9.71 | $9.57 | 1,637 |
| 2016-03-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.73 | 500 |
| 2016-03-29 | $9.75 | $9.92 | $9.74 | $9.92 | $9.78 | 2,361 |
| 2016-03-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.36 | 0 |
| 2016-03-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.36 | 452 |
| 2016-03-23 | $9.53 | $9.55 | $9.51 | $9.51 | $9.37 | 1,313 |
| 2016-03-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.83 | 178 |
| 2016-03-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.69 | 1,300 |
| 2016-03-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.71 | 237 |
| 2016-03-17 | $9.39 | $9.39 | $9.39 | $9.39 | $9.26 | 118 |
| 2016-03-16 | $8.80 | $9.00 | $8.80 | $9.00 | $8.87 | 3,108 |
| 2016-03-15 | $9.26 | $9.26 | $8.94 | $8.98 | $8.85 | 879 |
| 2016-03-14 | $9.35 | $9.35 | $9.32 | $9.33 | $9.20 | 709 |
| 2016-03-11 | $9.63 | $9.63 | $9.63 | $9.63 | $9.49 | 1,011 |
| 2016-03-10 | $9.33 | $9.33 | $9.32 | $9.33 | $9.20 | 1,806 |
| 2016-03-09 | $9.45 | $9.45 | $9.31 | $9.31 | $9.18 | 609 |
| 2016-03-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.85 | 8 |
| 2016-03-07 | $9.09 | $9.09 | $8.98 | $8.98 | $8.85 | 979 |
| 2016-03-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.77 | 1,508 |
| 2016-03-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 493 |
| 2016-03-02 | $8.27 | $8.51 | $8.27 | $8.51 | $8.39 | 826 |
| 2016-03-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.85 | 208 |
| 2016-02-29 | $7.81 | $7.96 | $7.81 | $7.96 | $7.84 | 556 |
| 2016-02-26 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 344 |
| 2016-02-25 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 10 |
| 2016-02-24 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 8 |
| 2016-02-23 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 4 |
| 2016-02-22 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 178 |
| 2016-02-19 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 6 |
| 2016-02-18 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 0 |
| 2016-02-17 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 176 |
| 2016-02-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.15 | 90 |
| 2016-02-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.15 | 219 |
| 2016-02-11 | $7.47 | $7.47 | $7.47 | $7.47 | $7.36 | 0 |
| 2016-02-10 | $7.47 | $7.47 | $7.47 | $7.47 | $7.36 | 0 |
| 2016-02-09 | $7.47 | $7.47 | $7.47 | $7.47 | $7.36 | 635 |
| 2016-02-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 76 |
| 2016-02-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 49 |
| 2016-02-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 8 |
| 2016-02-03 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 50 |
| 2016-02-02 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 256 |
| 2016-02-01 | $7.41 | $7.44 | $7.39 | $7.39 | $7.28 | 2,104 |
| 2016-01-29 | $7.31 | $7.31 | $7.31 | $7.31 | $7.21 | 110 |
| 2016-01-28 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 704 |
| 2016-01-27 | $7.08 | $7.08 | $7.08 | $7.08 | $6.98 | 154 |
| 2016-01-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 0 |
| 2016-01-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 120 |
| 2016-01-22 | $6.73 | $6.73 | $6.73 | $6.73 | $6.63 | 1 |
| 2016-01-21 | $6.72 | $6.73 | $6.72 | $6.73 | $6.63 | 238 |
| 2016-01-20 | $6.80 | $6.82 | $6.66 | $6.79 | $6.69 | 10,430 |
| 2016-01-19 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 900 |
| 2016-01-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 231 |
| 2016-01-14 | $7.39 | $7.39 | $7.25 | $7.26 | $7.16 | 1,819 |
| 2016-01-13 | $7.27 | $7.27 | $7.15 | $7.15 | $7.05 | 721 |
| 2016-01-12 | $7.46 | $7.46 | $7.24 | $7.28 | $7.18 | 541 |
| 2016-01-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 458 |
| 2016-01-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 152 |
| 2016-01-07 | $7.30 | $7.30 | $7.28 | $7.28 | $7.18 | 200 |
| 2016-01-06 | $7.50 | $7.50 | $7.43 | $7.43 | $7.32 | 1,431 |
| 2016-01-05 | $7.59 | $7.63 | $7.53 | $7.63 | $7.52 | 523 |
| 2016-01-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.48 | 249 |
| 2015-12-31 | $8.07 | $8.07 | $7.95 | $8.00 | $7.89 | 1,459 |
| 2015-12-30 | $8.02 | $8.02 | $7.82 | $7.91 | $7.79 | 5,838 |
| 2015-12-29 | $8.32 | $8.32 | $8.24 | $8.24 | $8.12 | 360 |
| 2015-12-28 | $8.21 | $8.27 | $8.21 | $8.25 | $8.02 | 3,310 |
| 2015-12-24 | $7.76 | $8.31 | $7.76 | $8.28 | $8.05 | 2,801 |
| 2015-12-23 | $8.03 | $8.15 | $8.03 | $8.15 | $7.92 | 250 |
| 2015-12-22 | $7.90 | $8.00 | $7.89 | $7.89 | $7.67 | 3,206 |
| 2015-12-21 | $8.07 | $8.07 | $7.84 | $7.84 | $7.62 | 1,721 |
| 2015-12-18 | $8.05 | $8.05 | $8.05 | $8.05 | $7.82 | 400 |
| 2015-12-17 | $8.51 | $8.70 | $8.50 | $8.61 | $8.37 | 11,398 |
| 2015-12-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 10 |
| 2015-12-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 10 |
| 2015-12-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 572 |
| 2015-12-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.42 | 18 |
| 2015-12-10 | $8.67 | $8.67 | $8.67 | $8.67 | $8.42 | 52 |
| 2015-12-09 | $8.67 | $8.67 | $8.67 | $8.67 | $8.42 | 5 |
| 2015-12-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.42 | 2,107 |
| 2015-12-07 | $8.79 | $8.79 | $8.79 | $8.79 | $8.54 | 3 |
| 2015-12-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.54 | 241 |
| 2015-12-03 | $8.83 | $8.85 | $8.78 | $8.85 | $8.60 | 1,628 |
| 2015-12-02 | $8.41 | $8.41 | $8.41 | $8.41 | $8.17 | 585 |
| 2015-12-01 | $8.25 | $8.34 | $8.25 | $8.34 | $8.11 | 2,269 |
| 2015-11-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.26 | 240 |
| 2015-11-27 | $9.19 | $9.19 | $9.19 | $9.19 | $8.93 | 17 |
| 2015-11-25 | $9.19 | $9.19 | $9.19 | $9.19 | $8.93 | 516 |
| 2015-11-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.13 | 7 |
| 2015-11-23 | $9.50 | $9.50 | $9.39 | $9.40 | $9.13 | 1,685 |
| 2015-11-20 | $9.47 | $9.47 | $9.45 | $9.45 | $9.18 | 287 |
| 2015-11-19 | $9.17 | $9.31 | $9.17 | $9.25 | $8.99 | 2,433 |
| 2015-11-18 | $8.86 | $9.13 | $8.86 | $9.10 | $8.84 | 1,623 |
| 2015-11-17 | $9.15 | $9.15 | $8.97 | $8.97 | $8.71 | 1,843 |
| 2015-11-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.50 | 24 |
| 2015-11-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.50 | 106 |
| 2015-11-12 | $9.00 | $9.00 | $9.00 | $9.00 | $8.75 | 381 |
| 2015-11-11 | $9.00 | $9.00 | $8.92 | $8.98 | $8.73 | 7,022 |
| 2015-11-10 | $8.65 | $8.68 | $8.64 | $8.66 | $8.42 | 3,303 |
| 2015-11-09 | $9.05 | $9.05 | $9.05 | $9.05 | $8.79 | 2 |
| 2015-11-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.79 | 241 |
| 2015-11-05 | $9.15 | $9.15 | $9.07 | $9.08 | $8.83 | 1,959 |
| 2015-11-04 | $9.07 | $9.07 | $8.94 | $8.94 | $8.69 | 2,695 |
| 2015-11-03 | $8.82 | $9.07 | $8.82 | $9.07 | $8.81 | 2,751 |
| 2015-11-02 | $8.48 | $8.52 | $8.48 | $8.52 | $8.28 | 11,252 |
| 2015-10-30 | $8.47 | $8.47 | $8.47 | $8.47 | $8.23 | 4 |
| 2015-10-29 | $8.46 | $8.47 | $8.46 | $8.47 | $8.23 | 234 |
| 2015-10-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.45 | 413 |
| 2015-10-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.33 | 174 |
| 2015-10-26 | $8.66 | $8.66 | $8.54 | $8.54 | $8.30 | 1,172 |
| 2015-10-23 | $8.69 | $8.71 | $8.69 | $8.71 | $8.47 | 255 |
| 2015-10-22 | $8.58 | $8.68 | $8.58 | $8.62 | $8.38 | 446 |
| 2015-10-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.23 | 2,531 |
| 2015-10-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.23 | 14 |
| 2015-10-19 | $8.63 | $8.63 | $8.47 | $8.47 | $8.23 | 304 |
| 2015-10-16 | $8.49 | $8.49 | $8.47 | $8.47 | $8.23 | 1,002 |
| 2015-10-15 | $8.54 | $8.61 | $8.54 | $8.60 | $8.36 | 779 |
| 2015-10-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.36 | 222 |
| 2015-10-13 | $8.69 | $8.85 | $8.69 | $8.78 | $8.53 | 806 |
| 2015-10-12 | $9.10 | $9.10 | $9.10 | $9.10 | $8.84 | 222 |
| 2015-10-09 | $9.18 | $9.21 | $9.13 | $9.13 | $8.87 | 404 |
| 2015-10-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.42 | 104 |
| 2015-10-07 | $8.60 | $8.93 | $8.60 | $8.72 | $8.47 | 3,362 |
| 2015-10-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.37 | 1,003 |
| 2015-10-05 | $8.48 | $8.48 | $8.46 | $8.46 | $8.22 | 604 |
| 2015-10-02 | $8.00 | $8.15 | $8.00 | $8.15 | $7.92 | 2,260 |
| 2015-10-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.57 | 1,513 |
| 2015-09-30 | $7.80 | $7.87 | $7.80 | $7.87 | $7.65 | 1,605 |
| 2015-09-29 | $7.44 | $7.44 | $7.44 | $7.44 | $7.23 | 84 |
| 2015-09-28 | $7.57 | $7.57 | $7.44 | $7.44 | $7.23 | 477 |
| 2015-09-25 | $7.68 | $7.85 | $7.68 | $7.75 | $7.53 | 62,120 |
| 2015-09-24 | $7.31 | $7.31 | $7.31 | $7.31 | $7.10 | 407 |
| 2015-09-23 | $7.60 | $7.60 | $7.50 | $7.50 | $7.29 | 498 |
| 2015-09-22 | $7.60 | $7.60 | $7.49 | $7.49 | $7.28 | 9,054 |
| 2015-09-21 | $8.03 | $8.03 | $7.95 | $7.95 | $7.73 | 306 |
| 2015-09-18 | $8.09 | $8.10 | $8.08 | $8.10 | $7.87 | 1,001 |
| 2015-09-17 | $8.32 | $8.57 | $8.32 | $8.57 | $8.33 | 1,210 |
| 2015-09-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.27 | 100 |
| 2015-09-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.05 | 152 |
| 2015-09-14 | $8.20 | $8.20 | $8.20 | $8.20 | $7.97 | 4 |
| 2015-09-11 | $8.20 | $8.20 | $8.20 | $8.20 | $7.97 | 63 |
| 2015-09-10 | $8.04 | $8.20 | $8.02 | $8.20 | $7.97 | 767 |
| 2015-09-09 | $8.46 | $8.46 | $8.46 | $8.46 | $8.22 | 201 |
| 2015-09-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.23 | 54 |
| 2015-09-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.23 | 0 |
| 2015-09-03 | $8.46 | $8.47 | $8.46 | $8.47 | $8.23 | 375 |
| 2015-09-02 | $8.46 | $8.46 | $8.46 | $8.46 | $8.22 | 165 |
| 2015-09-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.26 | 202 |
| 2015-08-31 | $8.73 | $8.85 | $8.73 | $8.85 | $8.60 | 5,008 |
| 2015-08-28 | $9.04 | $9.20 | $9.04 | $9.20 | $8.94 | 1 |
| 2015-08-27 | $9.20 | $9.20 | $9.20 | $9.20 | $8.94 | 3,150 |
| 2015-08-26 | $8.86 | $8.86 | $8.75 | $8.75 | $8.50 | 1,333 |
| 2015-08-25 | $9.10 | $9.10 | $8.65 | $8.75 | $8.50 | 10,500 |
| 2015-08-24 | $8.72 | $8.72 | $8.64 | $8.64 | $8.40 | 376 |
| 2015-08-21 | $9.14 | $9.14 | $9.06 | $9.06 | $8.80 | 1,003 |
| 2015-08-20 | $9.25 | $9.27 | $9.25 | $9.26 | $9.00 | 5,052 |
| 2015-08-19 | $9.27 | $9.31 | $9.27 | $9.31 | $9.05 | 846 |
| 2015-08-18 | $9.29 | $9.49 | $9.29 | $9.49 | $9.22 | 892 |
| 2015-08-17 | $9.53 | $9.53 | $9.43 | $9.46 | $9.20 | 630 |
| 2015-08-14 | $9.37 | $9.48 | $9.37 | $9.47 | $9.20 | 2,066 |
| 2015-08-13 | $9.37 | $9.46 | $9.37 | $9.46 | $9.19 | 934 |
| 2015-08-12 | $9.44 | $9.46 | $9.43 | $9.46 | $9.19 | 1,260 |
| 2015-08-11 | $9.61 | $9.61 | $9.53 | $9.53 | $9.26 | 503 |
| 2015-08-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.33 | 246 |