Brocade Communications Systems Inc (BRCD) Exchange: NASDAQ
Data as of June 6, 2025
$12.73 ($0.00) 0.00%
Brocade Communications Systems Inc - Daily Information
Click for more stock information on Brocade Communications Systems Inc.| Daily Information | Data |
|---|---|
| Date | June 6, 2025 |
| Open | $12.73 |
| Previous Close | $12.73 |
| High | $12.73 |
| Low | $12.73 |
| Adjusted Open | $12.73 |
| Previous Adjusted Close | $12.73 |
| Adjusted High | $12.73 |
| Adjusted Low | $12.73 |
Invest in Brocade Communications Systems Inc (BRCD)
Historical Stock Data for Brocade Communications Systems Inc (BRCD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-20 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2017-11-17 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 1,169,333 |
| 2017-11-16 | $12.60 | $12.74 | $12.57 | $12.73 | $12.73 | 35,804,156 |
| 2017-11-15 | $12.57 | $12.60 | $12.56 | $12.58 | $12.58 | 5,078,970 |
| 2017-11-14 | $12.61 | $12.63 | $12.48 | $12.58 | $12.58 | 7,179,510 |
| 2017-11-13 | $12.62 | $12.64 | $12.61 | $12.61 | $12.61 | 4,060,656 |
| 2017-11-10 | $12.55 | $12.67 | $12.55 | $12.62 | $12.62 | 9,086,168 |
| 2017-11-09 | $12.52 | $12.57 | $12.50 | $12.50 | $12.50 | 8,310,931 |
| 2017-11-08 | $12.50 | $12.56 | $12.46 | $12.53 | $12.53 | 5,482,225 |
| 2017-11-07 | $12.52 | $12.53 | $12.47 | $12.48 | $12.48 | 5,686,197 |
| 2017-11-06 | $12.50 | $12.58 | $12.45 | $12.54 | $12.54 | 14,256,499 |
| 2017-11-03 | $12.57 | $12.60 | $12.09 | $12.25 | $12.25 | 29,582,846 |
| 2017-11-02 | $11.71 | $12.64 | $11.62 | $12.58 | $12.58 | 57,523,598 |
| 2017-11-01 | $11.68 | $11.77 | $11.63 | $11.74 | $11.74 | 5,471,712 |
| 2017-10-31 | $11.51 | $11.69 | $11.51 | $11.65 | $11.65 | 2,896,961 |
| 2017-10-30 | $11.78 | $11.78 | $11.43 | $11.55 | $11.55 | 6,978,253 |
| 2017-10-27 | $11.80 | $11.80 | $11.59 | $11.64 | $11.64 | 6,125,713 |
| 2017-10-26 | $11.80 | $11.90 | $11.70 | $11.72 | $11.72 | 3,026,971 |
| 2017-10-25 | $11.86 | $11.90 | $11.76 | $11.78 | $11.78 | 3,698,514 |
| 2017-10-24 | $11.87 | $11.90 | $11.83 | $11.86 | $11.86 | 1,746,901 |
| 2017-10-23 | $11.89 | $11.96 | $11.82 | $11.83 | $11.83 | 3,309,375 |
| 2017-10-20 | $11.91 | $11.96 | $11.88 | $11.90 | $11.90 | 2,593,865 |
| 2017-10-19 | $11.81 | $12.02 | $11.78 | $11.90 | $11.90 | 5,061,017 |
| 2017-10-18 | $11.78 | $11.93 | $11.78 | $11.81 | $11.81 | 10,706,720 |
| 2017-10-17 | $11.92 | $11.96 | $11.76 | $11.77 | $11.77 | 8,113,373 |
| 2017-10-16 | $12.05 | $12.11 | $11.90 | $11.91 | $11.91 | 6,979,661 |
| 2017-10-13 | $12.21 | $12.23 | $11.94 | $12.04 | $12.04 | 11,693,303 |
| 2017-10-12 | $12.29 | $12.32 | $12.16 | $12.21 | $12.21 | 5,512,300 |
| 2017-10-11 | $12.38 | $12.39 | $12.28 | $12.29 | $12.29 | 5,857,695 |
| 2017-10-10 | $12.38 | $12.39 | $12.29 | $12.33 | $12.33 | 10,736,859 |
| 2017-10-09 | $12.30 | $12.30 | $12.25 | $12.28 | $12.28 | 3,519,269 |
| 2017-10-06 | $12.23 | $12.31 | $12.23 | $12.27 | $12.27 | 2,938,385 |
| 2017-10-05 | $12.28 | $12.28 | $12.18 | $12.26 | $12.26 | 4,063,410 |
| 2017-10-04 | $12.13 | $12.27 | $12.13 | $12.25 | $12.25 | 12,986,222 |
| 2017-10-03 | $12.18 | $12.22 | $12.11 | $12.16 | $12.16 | 41,846,671 |
| 2017-10-02 | $12.00 | $12.05 | $11.95 | $12.03 | $12.03 | 7,488,025 |
| 2017-09-29 | $11.70 | $11.98 | $11.70 | $11.95 | $11.95 | 15,686,024 |
| 2017-09-28 | $11.80 | $11.83 | $11.65 | $11.66 | $11.66 | 7,459,664 |
| 2017-09-27 | $11.93 | $11.97 | $11.75 | $11.80 | $11.80 | 8,828,581 |
| 2017-09-26 | $12.01 | $12.03 | $11.86 | $11.90 | $11.90 | 9,403,873 |
| 2017-09-25 | $12.01 | $12.11 | $11.97 | $11.98 | $11.98 | 3,596,228 |
| 2017-09-22 | $12.13 | $12.15 | $12.06 | $12.11 | $12.11 | 3,455,627 |
| 2017-09-21 | $12.15 | $12.17 | $12.11 | $12.14 | $12.14 | 3,442,113 |
| 2017-09-20 | $12.22 | $12.25 | $12.12 | $12.14 | $12.14 | 6,117,430 |
| 2017-09-19 | $12.20 | $12.25 | $12.18 | $12.24 | $12.24 | 4,572,965 |
| 2017-09-18 | $12.20 | $12.27 | $12.12 | $12.19 | $12.19 | 6,725,667 |
| 2017-09-15 | $12.15 | $12.26 | $12.11 | $12.23 | $12.23 | 10,304,051 |
| 2017-09-14 | $12.19 | $12.30 | $12.16 | $12.17 | $12.17 | 6,725,302 |
| 2017-09-13 | $12.27 | $12.32 | $12.18 | $12.19 | $12.19 | 4,996,691 |
| 2017-09-12 | $12.30 | $12.32 | $12.24 | $12.28 | $12.28 | 4,140,749 |
| 2017-09-11 | $12.33 | $12.35 | $12.28 | $12.29 | $12.29 | 2,564,304 |
| 2017-09-08 | $12.30 | $12.34 | $12.29 | $12.31 | $12.31 | 2,322,543 |
| 2017-09-07 | $12.37 | $12.37 | $12.32 | $12.36 | $12.31 | 3,221,570 |
| 2017-09-06 | $12.35 | $12.42 | $12.32 | $12.38 | $12.32 | 5,796,127 |
| 2017-09-05 | $12.36 | $12.39 | $12.35 | $12.36 | $12.31 | 3,265,646 |
| 2017-09-01 | $12.36 | $12.40 | $12.34 | $12.39 | $12.33 | 2,668,524 |
| 2017-08-31 | $12.35 | $12.39 | $12.35 | $12.38 | $12.32 | 1,907,110 |
| 2017-08-30 | $12.34 | $12.39 | $12.32 | $12.35 | $12.30 | 3,095,431 |
| 2017-08-29 | $12.30 | $12.37 | $12.29 | $12.35 | $12.30 | 4,919,192 |
| 2017-08-28 | $12.25 | $12.35 | $12.25 | $12.33 | $12.28 | 5,077,894 |
| 2017-08-25 | $12.26 | $12.41 | $12.25 | $12.30 | $12.25 | 14,554,022 |
| 2017-08-24 | $12.25 | $12.28 | $12.10 | $12.19 | $12.14 | 6,636,372 |
| 2017-08-23 | $12.30 | $12.32 | $12.24 | $12.25 | $12.20 | 9,797,726 |
| 2017-08-22 | $12.25 | $12.30 | $12.19 | $12.19 | $12.14 | 3,200,317 |
| 2017-08-21 | $12.29 | $12.31 | $12.16 | $12.19 | $12.14 | 6,246,375 |
| 2017-08-18 | $12.20 | $12.30 | $12.15 | $12.28 | $12.23 | 6,340,677 |
| 2017-08-17 | $12.18 | $12.40 | $12.16 | $12.20 | $12.15 | 9,834,362 |
| 2017-08-16 | $12.25 | $12.31 | $12.20 | $12.24 | $12.19 | 8,413,780 |
| 2017-08-15 | $12.29 | $12.33 | $12.19 | $12.21 | $12.16 | 10,114,529 |
| 2017-08-14 | $12.15 | $12.31 | $12.14 | $12.29 | $12.24 | 8,576,660 |
| 2017-08-11 | $11.97 | $12.19 | $11.94 | $12.14 | $12.09 | 15,719,987 |
| 2017-08-10 | $12.04 | $12.10 | $11.92 | $11.94 | $11.89 | 10,018,915 |
| 2017-08-09 | $12.21 | $12.27 | $11.86 | $12.05 | $12.00 | 26,294,800 |
| 2017-08-08 | $12.17 | $12.31 | $12.15 | $12.25 | $12.20 | 7,931,682 |
| 2017-08-07 | $12.39 | $12.40 | $12.16 | $12.18 | $12.13 | 15,458,500 |
| 2017-08-04 | $12.43 | $12.46 | $12.37 | $12.38 | $12.32 | 9,270,140 |
| 2017-08-03 | $12.60 | $12.60 | $12.38 | $12.43 | $12.37 | 28,464,100 |
| 2017-08-02 | $12.61 | $12.63 | $12.59 | $12.59 | $12.53 | 6,470,226 |
| 2017-08-01 | $12.62 | $12.63 | $12.61 | $12.61 | $12.55 | 7,492,754 |
| 2017-07-31 | $12.60 | $12.64 | $12.60 | $12.63 | $12.57 | 10,541,880 |
| 2017-07-28 | $12.62 | $12.63 | $12.58 | $12.58 | $12.52 | 6,492,774 |
| 2017-07-27 | $12.63 | $12.64 | $12.59 | $12.60 | $12.54 | 7,907,429 |
| 2017-07-26 | $12.63 | $12.65 | $12.62 | $12.64 | $12.58 | 3,755,464 |
| 2017-07-25 | $12.63 | $12.64 | $12.62 | $12.64 | $12.58 | 4,757,738 |
| 2017-07-24 | $12.63 | $12.64 | $12.62 | $12.63 | $12.57 | 3,381,774 |
| 2017-07-21 | $12.62 | $12.64 | $12.61 | $12.63 | $12.57 | 7,679,661 |
| 2017-07-20 | $12.64 | $12.64 | $12.62 | $12.63 | $12.57 | 10,405,654 |
| 2017-07-19 | $12.64 | $12.65 | $12.62 | $12.64 | $12.58 | 3,515,502 |
| 2017-07-18 | $12.61 | $12.65 | $12.60 | $12.63 | $12.57 | 11,675,113 |
| 2017-07-17 | $12.70 | $12.72 | $12.68 | $12.69 | $12.63 | 8,159,652 |
| 2017-07-14 | $12.71 | $12.71 | $12.69 | $12.69 | $12.63 | 2,896,685 |
| 2017-07-13 | $12.69 | $12.71 | $12.69 | $12.70 | $12.64 | 7,170,492 |
| 2017-07-12 | $12.69 | $12.70 | $12.69 | $12.69 | $12.63 | 1,841,701 |
| 2017-07-11 | $12.70 | $12.70 | $12.69 | $12.69 | $12.63 | 3,558,308 |
| 2017-07-10 | $12.69 | $12.70 | $12.68 | $12.69 | $12.63 | 2,042,109 |
| 2017-07-07 | $12.68 | $12.70 | $12.68 | $12.69 | $12.63 | 1,926,106 |
| 2017-07-06 | $12.68 | $12.70 | $12.68 | $12.68 | $12.62 | 5,674,435 |
| 2017-07-05 | $12.67 | $12.70 | $12.66 | $12.68 | $12.62 | 5,663,768 |
| 2017-07-03 | $12.62 | $12.72 | $12.62 | $12.66 | $12.60 | 8,870,390 |
| 2017-06-30 | $12.63 | $12.64 | $12.61 | $12.61 | $12.55 | 3,036,834 |
| 2017-06-29 | $12.65 | $12.65 | $12.62 | $12.63 | $12.57 | 2,632,216 |
| 2017-06-28 | $12.64 | $12.65 | $12.63 | $12.63 | $12.57 | 2,417,022 |
| 2017-06-27 | $12.65 | $12.65 | $12.62 | $12.63 | $12.57 | 3,175,073 |
| 2017-06-26 | $12.62 | $12.66 | $12.62 | $12.65 | $12.59 | 3,397,292 |
| 2017-06-23 | $12.63 | $12.64 | $12.61 | $12.61 | $12.55 | 2,218,279 |
| 2017-06-22 | $12.61 | $12.64 | $12.61 | $12.62 | $12.56 | 3,262,316 |
| 2017-06-21 | $12.61 | $12.64 | $12.60 | $12.62 | $12.56 | 2,144,221 |
| 2017-06-20 | $12.59 | $12.62 | $12.58 | $12.60 | $12.54 | 1,805,276 |
| 2017-06-19 | $12.65 | $12.65 | $12.56 | $12.59 | $12.53 | 4,120,692 |
| 2017-06-16 | $12.62 | $12.66 | $12.62 | $12.66 | $12.60 | 4,577,520 |
| 2017-06-15 | $12.64 | $12.65 | $12.62 | $12.63 | $12.57 | 3,835,198 |
| 2017-06-14 | $12.64 | $12.66 | $12.63 | $12.63 | $12.57 | 6,574,098 |
| 2017-06-13 | $12.62 | $12.66 | $12.62 | $12.65 | $12.59 | 3,313,615 |
| 2017-06-12 | $12.62 | $12.65 | $12.62 | $12.64 | $12.58 | 1,804,150 |
| 2017-06-09 | $12.61 | $12.64 | $12.59 | $12.62 | $12.56 | 2,902,875 |
| 2017-06-08 | $12.63 | $12.65 | $12.61 | $12.62 | $12.56 | 2,184,783 |
| 2017-06-07 | $12.67 | $12.69 | $12.66 | $12.67 | $12.56 | 1,855,718 |
| 2017-06-06 | $12.67 | $12.70 | $12.67 | $12.68 | $12.57 | 5,074,710 |
| 2017-06-05 | $12.66 | $12.69 | $12.66 | $12.67 | $12.56 | 4,808,894 |
| 2017-06-02 | $12.67 | $12.69 | $12.65 | $12.67 | $12.56 | 5,940,010 |
| 2017-06-01 | $12.63 | $12.68 | $12.63 | $12.68 | $12.57 | 3,441,460 |
| 2017-05-31 | $12.63 | $12.65 | $12.62 | $12.63 | $12.52 | 2,879,189 |
| 2017-05-30 | $12.63 | $12.65 | $12.61 | $12.63 | $12.52 | 8,687,758 |
| 2017-05-26 | $12.62 | $12.66 | $12.62 | $12.63 | $12.52 | 4,770,847 |
| 2017-05-25 | $12.64 | $12.66 | $12.64 | $12.65 | $12.54 | 2,430,248 |
| 2017-05-24 | $12.69 | $12.69 | $12.64 | $12.64 | $12.53 | 4,567,612 |
| 2017-05-23 | $12.65 | $12.69 | $12.65 | $12.67 | $12.56 | 4,598,279 |
| 2017-05-22 | $12.64 | $12.65 | $12.63 | $12.64 | $12.53 | 2,028,264 |
| 2017-05-19 | $12.63 | $12.65 | $12.62 | $12.63 | $12.52 | 1,477,197 |
| 2017-05-18 | $12.64 | $12.65 | $12.61 | $12.62 | $12.51 | 2,882,140 |
| 2017-05-17 | $12.64 | $12.65 | $12.63 | $12.63 | $12.52 | 2,611,414 |
| 2017-05-16 | $12.64 | $12.66 | $12.64 | $12.65 | $12.54 | 3,160,350 |
| 2017-05-15 | $12.67 | $12.67 | $12.64 | $12.64 | $12.53 | 66,162 |
| 2017-05-12 | $12.64 | $12.68 | $12.64 | $12.66 | $12.55 | 43,841 |
| 2017-05-11 | $12.64 | $12.67 | $12.63 | $12.63 | $12.52 | 3,092,850 |
| 2017-05-10 | $12.63 | $12.67 | $12.63 | $12.66 | $12.55 | 8,934,465 |
| 2017-05-09 | $12.58 | $12.65 | $12.56 | $12.64 | $12.53 | 10,952,720 |
| 2017-05-08 | $12.55 | $12.59 | $12.54 | $12.59 | $12.48 | 1,676,911 |
| 2017-05-05 | $12.56 | $12.58 | $12.55 | $12.57 | $12.46 | 26,282 |
| 2017-05-04 | $12.57 | $12.59 | $12.55 | $12.55 | $12.44 | 32,372 |
| 2017-05-03 | $12.56 | $12.57 | $12.55 | $12.57 | $12.46 | 1,955,885 |
| 2017-05-02 | $12.56 | $12.59 | $12.55 | $12.57 | $12.46 | 6,026,423 |
| 2017-05-01 | $12.57 | $12.59 | $12.54 | $12.58 | $12.47 | 4,599,761 |
| 2017-04-28 | $12.54 | $12.57 | $12.53 | $12.57 | $12.46 | 2,142,908 |
| 2017-04-27 | $12.54 | $12.57 | $12.53 | $12.55 | $12.44 | 4,469,326 |
| 2017-04-26 | $12.59 | $12.59 | $12.52 | $12.53 | $12.42 | 4,826,388 |
| 2017-04-25 | $12.57 | $12.60 | $12.56 | $12.58 | $12.47 | 2,891,174 |
| 2017-04-24 | $12.56 | $12.58 | $12.55 | $12.57 | $12.46 | 2,858,927 |
| 2017-04-21 | $12.55 | $12.56 | $12.55 | $12.56 | $12.45 | 2,570,790 |
| 2017-04-20 | $12.55 | $12.57 | $12.53 | $12.57 | $12.46 | 4,926,760 |
| 2017-04-19 | $12.50 | $12.54 | $12.50 | $12.53 | $12.42 | 7,007,123 |
| 2017-04-18 | $12.43 | $12.51 | $12.43 | $12.51 | $12.40 | 5,828,319 |
| 2017-04-17 | $12.40 | $12.45 | $12.40 | $12.45 | $12.34 | 3,754,622 |
| 2017-04-13 | $12.45 | $12.47 | $12.40 | $12.41 | $12.30 | 4,948,380 |
| 2017-04-12 | $12.50 | $12.50 | $12.42 | $12.44 | $12.33 | 6,041,270 |
| 2017-04-11 | $12.51 | $12.52 | $12.46 | $12.49 | $12.38 | 5,055,844 |
| 2017-04-10 | $12.50 | $12.53 | $12.49 | $12.53 | $12.42 | 2,388,498 |
| 2017-04-07 | $12.49 | $12.54 | $12.49 | $12.51 | $12.40 | 2,142,257 |
| 2017-04-06 | $12.48 | $12.50 | $12.47 | $12.50 | $12.39 | 1,802,556 |
| 2017-04-05 | $12.50 | $12.53 | $12.47 | $12.47 | $12.36 | 4,339,150 |
| 2017-04-04 | $12.49 | $12.52 | $12.48 | $12.52 | $12.41 | 2,373,859 |
| 2017-04-03 | $12.48 | $12.51 | $12.47 | $12.51 | $12.40 | 4,909,389 |
| 2017-03-31 | $12.44 | $12.48 | $12.43 | $12.48 | $12.37 | 4,283,339 |
| 2017-03-30 | $12.44 | $12.47 | $12.43 | $12.44 | $12.33 | 2,264,897 |
| 2017-03-29 | $12.45 | $12.47 | $12.43 | $12.43 | $12.32 | 3,490,160 |
| 2017-03-28 | $12.51 | $12.51 | $12.41 | $12.46 | $12.35 | 10,238,053 |
| 2017-03-27 | $12.49 | $12.53 | $12.48 | $12.52 | $12.41 | 4,087,272 |
| 2017-03-24 | $12.50 | $12.53 | $12.48 | $12.52 | $12.41 | 3,423,658 |
| 2017-03-23 | $12.46 | $12.55 | $12.46 | $12.48 | $12.37 | 5,523,193 |
| 2017-03-22 | $12.47 | $12.49 | $12.45 | $12.47 | $12.36 | 46,756 |
| 2017-03-21 | $12.47 | $12.48 | $12.45 | $12.48 | $12.37 | 72,320 |
| 2017-03-20 | $12.44 | $12.48 | $12.43 | $12.47 | $12.36 | 2,982,949 |
| 2017-03-17 | $12.42 | $12.45 | $12.40 | $12.45 | $12.34 | 3,850,740 |
| 2017-03-16 | $12.41 | $12.43 | $12.40 | $12.43 | $12.32 | 1,717,948 |
| 2017-03-15 | $12.38 | $12.42 | $12.36 | $12.42 | $12.31 | 5,120,611 |
| 2017-03-14 | $12.37 | $12.40 | $12.37 | $12.39 | $12.28 | 2,837,442 |
| 2017-03-13 | $12.37 | $12.40 | $12.37 | $12.38 | $12.27 | 2,570,072 |
| 2017-03-10 | $12.35 | $12.39 | $12.35 | $12.39 | $12.28 | 3,773,896 |
| 2017-03-09 | $12.34 | $12.37 | $12.34 | $12.35 | $12.24 | 3,898,104 |
| 2017-03-08 | $12.34 | $12.36 | $12.31 | $12.36 | $12.25 | 2,616,315 |
| 2017-03-07 | $12.34 | $12.36 | $12.33 | $12.35 | $12.19 | 3,124,903 |
| 2017-03-06 | $12.37 | $12.38 | $12.33 | $12.35 | $12.19 | 2,846,383 |
| 2017-03-03 | $12.37 | $12.38 | $12.35 | $12.35 | $12.19 | 2,551,482 |
| 2017-03-02 | $12.38 | $12.41 | $12.36 | $12.37 | $12.21 | 5,331,253 |
| 2017-03-01 | $12.33 | $12.37 | $12.31 | $12.35 | $12.19 | 5,142,441 |
| 2017-02-28 | $12.31 | $12.35 | $12.30 | $12.31 | $12.15 | 4,314,925 |
| 2017-02-27 | $12.31 | $12.35 | $12.29 | $12.32 | $12.16 | 2,953,662 |
| 2017-02-24 | $12.31 | $12.34 | $12.27 | $12.33 | $12.17 | 11,192,401 |
| 2017-02-23 | $12.40 | $12.41 | $12.38 | $12.39 | $12.23 | 2,216,342 |
| 2017-02-22 | $12.37 | $12.42 | $12.37 | $12.38 | $12.22 | 2,485,804 |
| 2017-02-21 | $12.33 | $12.38 | $12.33 | $12.36 | $12.20 | 2,673,397 |
| 2017-02-17 | $12.32 | $12.35 | $12.30 | $12.35 | $12.19 | 2,187,707 |
| 2017-02-16 | $12.35 | $12.37 | $12.32 | $12.32 | $12.16 | 2,244,327 |
| 2017-02-15 | $12.34 | $12.37 | $12.33 | $12.33 | $12.17 | 2,671,537 |
| 2017-02-14 | $12.33 | $12.36 | $12.32 | $12.34 | $12.18 | 2,516,888 |
| 2017-02-13 | $12.32 | $12.36 | $12.32 | $12.34 | $12.18 | 5,117,605 |
| 2017-02-10 | $12.34 | $12.36 | $12.30 | $12.31 | $12.15 | 4,186,716 |
| 2017-02-09 | $12.39 | $12.42 | $12.32 | $12.32 | $12.16 | 5,816,529 |
| 2017-02-08 | $12.41 | $12.43 | $12.40 | $12.40 | $12.24 | 5,635,776 |
| 2017-02-07 | $12.45 | $12.46 | $12.40 | $12.41 | $12.25 | 13,524,446 |
| 2017-02-06 | $12.51 | $12.53 | $12.48 | $12.48 | $12.32 | 2,802,537 |
| 2017-02-03 | $12.46 | $12.54 | $12.46 | $12.51 | $12.35 | 5,036,254 |
| 2017-02-02 | $12.47 | $12.48 | $12.45 | $12.47 | $12.31 | 5,718,378 |
| 2017-02-01 | $12.47 | $12.49 | $12.45 | $12.45 | $12.29 | 8,895,759 |
| 2017-01-31 | $12.47 | $12.49 | $12.46 | $12.47 | $12.31 | 8,514,285 |
| 2017-01-30 | $12.47 | $12.49 | $12.47 | $12.49 | $12.33 | 556,115 |
| 2017-01-27 | $12.47 | $12.49 | $12.47 | $12.48 | $12.32 | 432,918 |
| 2017-01-26 | $12.48 | $12.49 | $12.46 | $12.47 | $12.31 | 3,098,202 |
| 2017-01-25 | $12.48 | $12.49 | $12.45 | $12.48 | $12.32 | 5,046,208 |
| 2017-01-24 | $12.45 | $12.50 | $12.45 | $12.47 | $12.31 | 5,066,570 |
| 2017-01-23 | $12.47 | $12.48 | $12.45 | $12.46 | $12.29 | 4,646,800 |
| 2017-01-20 | $12.49 | $12.49 | $12.46 | $12.47 | $12.31 | 2,721,154 |
| 2017-01-19 | $12.47 | $12.50 | $12.46 | $12.46 | $12.30 | 3,922,168 |
| 2017-01-18 | $12.49 | $12.51 | $12.47 | $12.47 | $12.31 | 5,048,142 |
| 2017-01-17 | $12.48 | $12.50 | $12.46 | $12.47 | $12.31 | 3,724,788 |
| 2017-01-13 | $12.50 | $12.53 | $12.48 | $12.49 | $12.33 | 8,750,017 |
| 2017-01-12 | $12.49 | $12.50 | $12.47 | $12.50 | $12.34 | 4,461,168 |
| 2017-01-11 | $12.48 | $12.51 | $12.48 | $12.50 | $12.34 | 9,020,637 |
| 2017-01-10 | $12.48 | $12.51 | $12.47 | $12.48 | $12.32 | 4,841,007 |
| 2017-01-09 | $12.49 | $12.51 | $12.46 | $12.46 | $12.30 | 4,127,431 |
| 2017-01-06 | $12.49 | $12.50 | $12.48 | $12.50 | $12.34 | 3,039,106 |
| 2017-01-05 | $12.53 | $12.53 | $12.48 | $12.49 | $12.33 | 2,639,690 |
| 2017-01-04 | $12.48 | $12.54 | $12.47 | $12.53 | $12.37 | 5,271,629 |
| 2017-01-03 | $12.50 | $12.51 | $12.45 | $12.47 | $12.31 | 6,411,573 |
| 2016-12-30 | $12.50 | $12.52 | $12.49 | $12.49 | $12.33 | 3,772,290 |
| 2016-12-29 | $12.49 | $12.53 | $12.48 | $12.51 | $12.35 | 2,708,165 |
| 2016-12-28 | $12.48 | $12.50 | $12.47 | $12.50 | $12.34 | 3,726,273 |
| 2016-12-27 | $12.45 | $12.51 | $12.44 | $12.49 | $12.33 | 3,985,207 |
| 2016-12-23 | $12.45 | $12.46 | $12.43 | $12.45 | $12.29 | 2,053,089 |
| 2016-12-22 | $12.45 | $12.45 | $12.42 | $12.45 | $12.29 | 2,394,640 |
| 2016-12-21 | $12.42 | $12.46 | $12.41 | $12.43 | $12.27 | 3,907,141 |
| 2016-12-20 | $12.46 | $12.46 | $12.40 | $12.43 | $12.27 | 5,265,785 |
| 2016-12-19 | $12.43 | $12.46 | $12.40 | $12.44 | $12.28 | 3,780,892 |
| 2016-12-16 | $12.41 | $12.48 | $12.38 | $12.46 | $12.30 | 11,212,127 |
| 2016-12-15 | $12.40 | $12.43 | $12.39 | $12.41 | $12.25 | 3,640,172 |
| 2016-12-14 | $12.40 | $12.42 | $12.38 | $12.38 | $12.22 | 4,049,781 |
| 2016-12-13 | $12.37 | $12.42 | $12.37 | $12.39 | $12.23 | 3,519,546 |
| 2016-12-12 | $12.38 | $12.40 | $12.36 | $12.36 | $12.20 | 6,269,890 |
| 2016-12-09 | $12.40 | $12.43 | $12.36 | $12.38 | $12.22 | 7,242,744 |
| 2016-12-08 | $12.43 | $12.45 | $12.37 | $12.39 | $12.23 | 5,383,141 |
| 2016-12-07 | $12.43 | $12.47 | $12.42 | $12.42 | $12.20 | 5,596,521 |
| 2016-12-06 | $12.40 | $12.44 | $12.39 | $12.41 | $12.19 | 5,800,713 |
| 2016-12-05 | $12.37 | $12.42 | $12.37 | $12.41 | $12.19 | 4,209,987 |
| 2016-12-02 | $12.34 | $12.38 | $12.34 | $12.36 | $12.14 | 5,686,779 |
| 2016-12-01 | $12.36 | $12.39 | $12.34 | $12.35 | $12.13 | 5,481,860 |
| 2016-11-30 | $12.40 | $12.41 | $12.34 | $12.34 | $12.12 | 14,432,086 |
| 2016-11-29 | $12.41 | $12.43 | $12.35 | $12.36 | $12.14 | 7,978,922 |
| 2016-11-28 | $12.39 | $12.43 | $12.38 | $12.40 | $12.18 | 3,537,811 |
| 2016-11-25 | $12.50 | $12.50 | $12.36 | $12.38 | $12.16 | 5,748,774 |
| 2016-11-23 | $12.41 | $12.50 | $12.40 | $12.49 | $12.27 | 4,720,266 |
| 2016-11-22 | $12.38 | $12.47 | $12.38 | $12.40 | $12.18 | 7,650,377 |
| 2016-11-21 | $12.41 | $12.45 | $12.36 | $12.37 | $12.15 | 9,161,206 |
| 2016-11-18 | $12.36 | $12.43 | $12.36 | $12.38 | $12.16 | 3,743,081 |
| 2016-11-17 | $12.40 | $12.45 | $12.35 | $12.36 | $12.14 | 5,665,984 |
| 2016-11-16 | $12.37 | $12.46 | $12.36 | $12.39 | $12.17 | 7,325,206 |
| 2016-11-15 | $12.33 | $12.39 | $12.29 | $12.39 | $12.17 | 6,813,078 |
| 2016-11-14 | $12.32 | $12.35 | $12.27 | $12.35 | $12.13 | 7,448,760 |
| 2016-11-11 | $12.25 | $12.35 | $12.25 | $12.28 | $12.06 | 12,621,655 |
| 2016-11-10 | $12.30 | $12.34 | $12.16 | $12.26 | $12.05 | 14,927,247 |
| 2016-11-09 | $12.28 | $12.36 | $12.26 | $12.29 | $12.07 | 19,920,402 |
| 2016-11-08 | $12.37 | $12.38 | $12.30 | $12.32 | $12.10 | 10,672,692 |
| 2016-11-07 | $12.32 | $12.37 | $12.30 | $12.34 | $12.12 | 12,422,024 |
| 2016-11-04 | $12.35 | $12.37 | $12.26 | $12.28 | $12.06 | 17,228,673 |
| 2016-11-03 | $12.30 | $12.42 | $12.29 | $12.31 | $12.09 | 26,457,625 |
| 2016-11-02 | $12.23 | $12.42 | $12.23 | $12.32 | $12.10 | 105,571,650 |
| 2016-11-01 | $10.68 | $11.48 | $10.51 | $11.24 | $11.04 | 35,981,149 |
| 2016-10-31 | $8.73 | $10.88 | $8.68 | $10.60 | $10.41 | 35,824,869 |
| 2016-10-28 | $8.68 | $8.86 | $8.67 | $8.69 | $8.54 | 4,303,134 |
| 2016-10-27 | $8.84 | $8.87 | $8.67 | $8.68 | $8.53 | 3,882,770 |
| 2016-10-26 | $8.78 | $8.83 | $8.68 | $8.80 | $8.65 | 3,595,818 |
| 2016-10-25 | $8.80 | $8.83 | $8.68 | $8.76 | $8.61 | 1,997,874 |
| 2016-10-24 | $8.76 | $8.83 | $8.73 | $8.79 | $8.64 | 3,387,058 |
| 2016-10-21 | $8.75 | $8.77 | $8.64 | $8.69 | $8.54 | 3,398,718 |
| 2016-10-20 | $8.78 | $8.86 | $8.72 | $8.76 | $8.61 | 2,269,041 |
| 2016-10-19 | $8.73 | $8.80 | $8.68 | $8.77 | $8.62 | 2,472,362 |
| 2016-10-18 | $8.80 | $8.81 | $8.71 | $8.74 | $8.59 | 2,374,078 |
| 2016-10-17 | $8.79 | $8.83 | $8.65 | $8.67 | $8.52 | 3,775,609 |
| 2016-10-14 | $8.82 | $8.94 | $8.72 | $8.75 | $8.60 | 4,804,327 |
| 2016-10-13 | $8.88 | $8.96 | $8.74 | $8.82 | $8.67 | 3,498,567 |
| 2016-10-12 | $9.02 | $9.06 | $8.86 | $8.96 | $8.80 | 3,415,115 |
| 2016-10-11 | $9.30 | $9.35 | $9.01 | $9.03 | $8.87 | 3,697,407 |
| 2016-10-10 | $9.30 | $9.52 | $9.21 | $9.30 | $9.14 | 4,810,952 |
| 2016-10-07 | $9.42 | $9.44 | $9.21 | $9.26 | $9.10 | 5,237,587 |
| 2016-10-06 | $9.52 | $9.57 | $9.39 | $9.40 | $9.24 | 3,282,934 |
| 2016-10-05 | $9.51 | $9.64 | $9.48 | $9.50 | $9.33 | 5,112,224 |
| 2016-10-04 | $9.46 | $9.70 | $9.40 | $9.46 | $9.29 | 8,670,661 |
| 2016-10-03 | $9.23 | $9.36 | $9.17 | $9.31 | $9.15 | 5,616,700 |
| 2016-09-30 | $9.13 | $9.29 | $9.13 | $9.23 | $9.07 | 6,767,805 |
| 2016-09-29 | $9.17 | $9.22 | $9.09 | $9.15 | $8.99 | 3,233,986 |
| 2016-09-28 | $9.21 | $9.24 | $9.09 | $9.18 | $9.02 | 3,561,417 |
| 2016-09-27 | $9.10 | $9.25 | $9.07 | $9.17 | $9.01 | 3,745,686 |
| 2016-09-26 | $9.07 | $9.17 | $9.00 | $9.14 | $8.98 | 4,555,824 |
| 2016-09-23 | $9.11 | $9.25 | $9.11 | $9.14 | $8.98 | 3,760,095 |
| 2016-09-22 | $9.16 | $9.16 | $9.04 | $9.11 | $8.95 | 6,239,775 |
| 2016-09-21 | $8.95 | $9.10 | $8.72 | $8.94 | $8.78 | 10,105,449 |
| 2016-09-20 | $9.09 | $9.09 | $8.87 | $8.88 | $8.72 | 5,436,834 |
| 2016-09-19 | $8.99 | $9.20 | $8.96 | $9.01 | $8.85 | 3,826,573 |
| 2016-09-16 | $9.02 | $9.08 | $8.91 | $8.95 | $8.79 | 14,213,268 |
| 2016-09-15 | $8.89 | $9.11 | $8.84 | $9.11 | $8.95 | 4,404,652 |
| 2016-09-14 | $8.83 | $8.85 | $8.66 | $8.84 | $8.69 | 3,964,354 |
| 2016-09-13 | $8.99 | $9.39 | $8.67 | $8.73 | $8.58 | 6,644,173 |
| 2016-09-12 | $9.07 | $9.08 | $8.85 | $9.04 | $8.88 | 5,970,272 |
| 2016-09-09 | $9.13 | $9.30 | $9.05 | $9.16 | $9.00 | 10,207,092 |
| 2016-09-08 | $9.16 | $9.32 | $9.12 | $9.21 | $9.05 | 11,818,388 |
| 2016-09-07 | $8.99 | $9.12 | $8.98 | $9.10 | $8.94 | 4,696,211 |
| 2016-09-06 | $9.01 | $9.05 | $8.93 | $9.01 | $8.80 | 3,978,722 |
| 2016-09-02 | $9.08 | $9.13 | $8.96 | $9.02 | $8.81 | 3,384,124 |
| 2016-09-01 | $8.99 | $9.08 | $8.90 | $9.06 | $8.85 | 6,197,623 |
| 2016-08-31 | $9.15 | $9.22 | $8.93 | $8.98 | $8.77 | 6,420,246 |
| 2016-08-30 | $9.23 | $9.29 | $9.08 | $9.19 | $8.97 | 6,054,019 |
| 2016-08-29 | $9.24 | $9.38 | $9.23 | $9.25 | $9.03 | 7,805,075 |
| 2016-08-26 | $10.25 | $10.30 | $9.03 | $9.24 | $9.02 | 25,330,013 |
| 2016-08-25 | $10.17 | $10.49 | $10.12 | $10.46 | $10.21 | 8,872,877 |
| 2016-08-24 | $10.31 | $10.33 | $10.20 | $10.21 | $9.97 | 3,734,175 |
| 2016-08-23 | $10.21 | $10.33 | $10.18 | $10.30 | $10.06 | 10,159,767 |
| 2016-08-22 | $10.24 | $10.26 | $10.08 | $10.18 | $9.94 | 4,399,886 |
| 2016-08-19 | $9.94 | $10.27 | $9.87 | $10.24 | $10.00 | 5,963,872 |
| 2016-08-18 | $9.60 | $9.98 | $9.60 | $9.97 | $9.74 | 4,074,024 |
| 2016-08-17 | $9.70 | $9.70 | $9.52 | $9.63 | $9.40 | 3,264,258 |
| 2016-08-16 | $9.74 | $9.79 | $9.61 | $9.71 | $9.48 | 2,888,665 |
| 2016-08-15 | $9.68 | $9.84 | $9.65 | $9.75 | $9.52 | 5,100,376 |
| 2016-08-12 | $9.72 | $9.78 | $9.67 | $9.67 | $9.44 | 3,091,270 |
| 2016-08-11 | $9.70 | $9.84 | $9.68 | $9.72 | $9.49 | 2,162,128 |
| 2016-08-10 | $9.63 | $9.70 | $9.57 | $9.69 | $9.46 | 3,354,839 |
| 2016-08-09 | $9.53 | $9.60 | $9.49 | $9.58 | $9.36 | 2,487,673 |
| 2016-08-08 | $9.48 | $9.55 | $9.40 | $9.52 | $9.30 | 2,898,274 |
| 2016-08-05 | $9.31 | $9.50 | $9.30 | $9.48 | $9.26 | 2,336,937 |
| 2016-08-04 | $9.22 | $9.35 | $9.18 | $9.26 | $9.04 | 2,828,821 |
| 2016-08-03 | $9.02 | $9.23 | $9.02 | $9.23 | $9.01 | 3,667,676 |
| 2016-08-02 | $9.22 | $9.25 | $9.02 | $9.04 | $8.83 | 3,392,596 |
| 2016-08-01 | $9.29 | $9.29 | $9.14 | $9.22 | $9.00 | 4,733,557 |
| 2016-07-29 | $9.30 | $9.33 | $9.17 | $9.30 | $9.08 | 3,736,467 |
| 2016-07-28 | $9.27 | $9.33 | $9.13 | $9.30 | $9.08 | 3,329,867 |
| 2016-07-27 | $9.34 | $9.38 | $9.22 | $9.29 | $9.07 | 3,505,370 |
| 2016-07-26 | $9.16 | $9.33 | $9.15 | $9.31 | $9.09 | 3,895,218 |
| 2016-07-25 | $9.10 | $9.19 | $9.10 | $9.15 | $8.94 | 3,845,097 |
| 2016-07-22 | $9.03 | $9.15 | $8.96 | $9.12 | $8.91 | 2,348,615 |
| 2016-07-21 | $9.02 | $9.07 | $8.97 | $9.02 | $8.81 | 4,509,053 |
| 2016-07-20 | $9.00 | $9.03 | $8.88 | $9.01 | $8.80 | 8,589,886 |
| 2016-07-19 | $9.09 | $9.18 | $8.88 | $8.92 | $8.71 | 5,957,169 |
| 2016-07-18 | $9.14 | $9.19 | $9.07 | $9.09 | $8.88 | 4,540,969 |
| 2016-07-15 | $9.09 | $9.14 | $9.01 | $9.09 | $8.88 | 5,081,712 |
| 2016-07-14 | $9.56 | $9.57 | $8.94 | $9.09 | $8.88 | 20,493,522 |
| 2016-07-13 | $9.81 | $9.84 | $9.76 | $9.79 | $9.56 | 5,866,903 |
| 2016-07-12 | $9.52 | $9.77 | $9.50 | $9.74 | $9.51 | 6,541,849 |
| 2016-07-11 | $9.45 | $9.54 | $9.42 | $9.50 | $9.28 | 5,482,147 |
| 2016-07-08 | $9.26 | $9.43 | $9.21 | $9.40 | $9.18 | 5,918,153 |
| 2016-07-07 | $9.03 | $9.30 | $9.02 | $9.21 | $8.99 | 6,625,309 |
| 2016-07-06 | $8.99 | $9.16 | $8.92 | $9.09 | $8.88 | 7,762,121 |
| 2016-07-05 | $9.15 | $9.18 | $8.96 | $9.07 | $8.86 | 7,207,598 |
| 2016-07-01 | $9.13 | $9.33 | $9.13 | $9.25 | $9.03 | 6,916,009 |
| 2016-06-30 | $9.07 | $9.18 | $8.91 | $9.18 | $8.96 | 7,761,814 |
| 2016-06-29 | $8.91 | $9.14 | $8.90 | $9.07 | $8.86 | 9,123,219 |
| 2016-06-28 | $8.60 | $8.90 | $8.59 | $8.84 | $8.63 | 9,030,408 |
| 2016-06-27 | $8.76 | $8.87 | $8.50 | $8.52 | $8.32 | 11,582,730 |
| 2016-06-24 | $9.12 | $9.24 | $8.88 | $8.88 | $8.67 | 10,154,808 |
| 2016-06-23 | $9.29 | $9.67 | $9.26 | $9.55 | $9.33 | 10,669,090 |
| 2016-06-22 | $9.20 | $9.40 | $9.17 | $9.24 | $9.02 | 10,779,112 |
| 2016-06-21 | $8.98 | $9.22 | $8.96 | $9.18 | $8.96 | 10,996,453 |
| 2016-06-20 | $9.07 | $9.09 | $8.88 | $8.94 | $8.73 | 8,842,288 |
| 2016-06-17 | $9.03 | $9.08 | $8.85 | $8.98 | $8.77 | 10,169,554 |
| 2016-06-16 | $8.86 | $9.05 | $8.84 | $9.03 | $8.82 | 7,646,244 |
| 2016-06-15 | $8.94 | $8.99 | $8.82 | $8.92 | $8.71 | 8,301,724 |
| 2016-06-14 | $8.82 | $8.96 | $8.78 | $8.86 | $8.65 | 11,263,917 |
| 2016-06-13 | $8.79 | $8.97 | $8.75 | $8.84 | $8.63 | 8,130,024 |
| 2016-06-10 | $8.91 | $8.94 | $8.83 | $8.87 | $8.66 | 7,903,689 |
| 2016-06-09 | $8.95 | $8.99 | $8.86 | $8.97 | $8.76 | 8,405,093 |
| 2016-06-08 | $9.02 | $9.16 | $8.96 | $8.96 | $8.75 | 9,612,786 |
| 2016-06-07 | $8.98 | $9.16 | $8.97 | $9.09 | $8.82 | 7,735,971 |
| 2016-06-06 | $8.82 | $9.16 | $8.80 | $8.98 | $8.72 | 15,663,954 |
| 2016-06-03 | $8.86 | $8.89 | $8.72 | $8.84 | $8.58 | 11,146,467 |
| 2016-06-02 | $8.95 | $9.05 | $8.85 | $8.92 | $8.66 | 18,420,676 |
| 2016-06-01 | $9.00 | $9.14 | $8.96 | $9.02 | $8.75 | 12,405,498 |
| 2016-05-31 | $8.81 | $9.22 | $8.80 | $9.06 | $8.79 | 85,270,072 |
| 2016-05-27 | $8.48 | $8.83 | $8.40 | $8.60 | $8.35 | 17,451,250 |
| 2016-05-26 | $8.37 | $8.59 | $8.33 | $8.58 | $8.33 | 8,356,484 |
| 2016-05-25 | $8.47 | $8.51 | $8.34 | $8.36 | $8.11 | 5,706,487 |
| 2016-05-24 | $8.17 | $8.47 | $8.14 | $8.41 | $8.16 | 9,301,045 |
| 2016-05-23 | $7.97 | $8.25 | $7.87 | $8.16 | $7.92 | 12,218,535 |
| 2016-05-20 | $7.64 | $7.99 | $7.60 | $7.97 | $7.74 | 11,315,872 |
| 2016-05-19 | $8.05 | $8.10 | $7.89 | $7.97 | $7.74 | 4,676,144 |
| 2016-05-18 | $8.10 | $8.22 | $8.02 | $8.08 | $7.84 | 5,070,959 |
| 2016-05-17 | $7.97 | $8.07 | $7.89 | $8.01 | $7.77 | 5,058,414 |
| 2016-05-16 | $7.94 | $8.07 | $7.85 | $7.99 | $7.76 | 3,981,114 |
| 2016-05-13 | $7.94 | $8.02 | $7.87 | $7.92 | $7.69 | 3,531,599 |
| 2016-05-12 | $8.14 | $8.14 | $7.83 | $7.93 | $7.70 | 6,108,585 |
| 2016-05-11 | $8.14 | $8.22 | $8.07 | $8.12 | $7.88 | 5,607,178 |
| 2016-05-10 | $8.04 | $8.17 | $7.99 | $8.16 | $7.92 | 5,362,449 |
| 2016-05-09 | $8.11 | $8.18 | $7.91 | $8.04 | $7.80 | 4,667,835 |
| 2016-05-06 | $7.94 | $8.08 | $7.88 | $8.08 | $7.84 | 5,420,982 |
| 2016-05-05 | $8.22 | $8.28 | $7.98 | $8.02 | $7.78 | 4,489,624 |
| 2016-05-04 | $8.14 | $8.29 | $8.02 | $8.16 | $7.92 | 8,055,490 |
| 2016-05-03 | $8.40 | $8.51 | $8.09 | $8.25 | $8.01 | 11,524,730 |
| 2016-05-02 | $8.67 | $8.75 | $8.36 | $8.51 | $8.26 | 13,744,343 |
| 2016-04-29 | $9.83 | $9.86 | $9.50 | $9.61 | $9.33 | 4,317,086 |
| 2016-04-28 | $10.00 | $10.18 | $9.85 | $9.86 | $9.57 | 5,956,995 |
| 2016-04-27 | $9.73 | $10.12 | $9.70 | $10.06 | $9.76 | 10,123,621 |
| 2016-04-26 | $9.66 | $9.76 | $9.57 | $9.76 | $9.47 | 3,588,273 |
| 2016-04-25 | $9.64 | $9.71 | $9.57 | $9.66 | $9.38 | 3,435,441 |
| 2016-04-22 | $9.50 | $9.74 | $9.44 | $9.69 | $9.41 | 3,959,489 |
| 2016-04-21 | $9.63 | $9.69 | $9.49 | $9.52 | $9.24 | 3,606,028 |
| 2016-04-20 | $9.33 | $9.70 | $9.26 | $9.65 | $9.37 | 8,136,375 |
| 2016-04-19 | $9.43 | $9.44 | $9.26 | $9.28 | $9.01 | 5,189,268 |
| 2016-04-18 | $9.30 | $9.42 | $9.30 | $9.35 | $9.08 | 3,837,723 |
| 2016-04-15 | $9.51 | $9.54 | $9.35 | $9.39 | $9.11 | 3,781,464 |
| 2016-04-14 | $9.63 | $9.67 | $9.45 | $9.49 | $9.21 | 4,675,758 |
| 2016-04-13 | $9.59 | $9.73 | $9.54 | $9.67 | $9.39 | 4,174,264 |
| 2016-04-12 | $9.61 | $9.61 | $9.37 | $9.51 | $9.23 | 7,157,916 |
| 2016-04-11 | $9.63 | $9.93 | $9.63 | $9.71 | $9.42 | 3,450,162 |
| 2016-04-08 | $9.98 | $9.98 | $9.63 | $9.70 | $9.42 | 4,398,886 |
| 2016-04-07 | $9.84 | $10.09 | $9.72 | $9.89 | $9.60 | 11,650,605 |
| 2016-04-06 | $9.57 | $9.72 | $9.41 | $9.68 | $9.40 | 9,925,733 |
| 2016-04-05 | $9.02 | $9.58 | $9.00 | $9.58 | $9.30 | 19,450,507 |
| 2016-04-04 | $9.31 | $9.34 | $8.88 | $9.19 | $8.92 | 33,953,534 |
| 2016-04-01 | $10.51 | $10.69 | $10.40 | $10.64 | $10.33 | 4,009,609 |
| 2016-03-31 | $10.52 | $10.67 | $10.52 | $10.58 | $10.27 | 2,961,720 |
| 2016-03-30 | $10.50 | $10.70 | $10.50 | $10.55 | $10.24 | 3,647,523 |
| 2016-03-29 | $10.22 | $10.54 | $10.15 | $10.46 | $10.15 | 5,003,198 |
| 2016-03-28 | $10.30 | $10.32 | $10.15 | $10.25 | $9.95 | 1,947,528 |
| 2016-03-24 | $10.24 | $10.30 | $10.02 | $10.30 | $10.00 | 3,040,519 |
| 2016-03-23 | $10.48 | $10.50 | $10.27 | $10.33 | $10.03 | 3,607,926 |
| 2016-03-22 | $10.39 | $10.64 | $10.36 | $10.47 | $10.16 | 2,914,874 |
| 2016-03-21 | $10.48 | $10.55 | $10.34 | $10.43 | $10.12 | 2,906,090 |
| 2016-03-18 | $10.39 | $10.64 | $10.37 | $10.48 | $10.17 | 4,214,033 |
| 2016-03-17 | $10.34 | $10.40 | $10.22 | $10.39 | $10.08 | 3,105,306 |
| 2016-03-16 | $10.28 | $10.40 | $10.17 | $10.37 | $10.07 | 3,127,492 |
| 2016-03-15 | $10.22 | $10.32 | $10.13 | $10.17 | $9.87 | 2,542,446 |
| 2016-03-14 | $10.06 | $10.34 | $10.05 | $10.25 | $9.95 | 3,061,999 |
| 2016-03-11 | $10.24 | $10.40 | $10.20 | $10.33 | $10.03 | 3,286,692 |
| 2016-03-10 | $10.18 | $10.29 | $10.01 | $10.15 | $9.85 | 4,032,507 |
| 2016-03-09 | $10.07 | $10.29 | $9.99 | $10.14 | $9.84 | 4,803,632 |
| 2016-03-08 | $10.07 | $10.16 | $9.91 | $10.00 | $9.71 | 2,499,243 |
| 2016-03-07 | $10.13 | $10.25 | $10.10 | $10.21 | $9.87 | 3,480,518 |
| 2016-03-04 | $10.24 | $10.34 | $10.10 | $10.17 | $9.83 | 5,992,486 |
| 2016-03-03 | $10.16 | $10.30 | $10.09 | $10.24 | $9.89 | 3,476,835 |
| 2016-03-02 | $10.10 | $10.23 | $10.03 | $10.22 | $9.88 | 3,715,687 |
| 2016-03-01 | $9.95 | $10.23 | $9.93 | $10.15 | $9.81 | 3,273,424 |
| 2016-02-29 | $9.90 | $10.10 | $9.83 | $9.93 | $9.60 | 3,724,344 |
| 2016-02-26 | $10.00 | $10.14 | $9.90 | $9.93 | $9.60 | 6,015,378 |
| 2016-02-25 | $9.98 | $9.99 | $9.84 | $9.99 | $9.65 | 3,317,994 |
| 2016-02-24 | $9.74 | $9.97 | $9.66 | $9.97 | $9.63 | 4,363,111 |
| 2016-02-23 | $9.74 | $9.93 | $9.60 | $9.87 | $9.54 | 6,298,729 |
| 2016-02-22 | $9.90 | $9.90 | $9.62 | $9.81 | $9.48 | 6,395,312 |
| 2016-02-19 | $9.28 | $9.66 | $9.27 | $9.59 | $9.27 | 8,096,182 |
| 2016-02-18 | $9.38 | $10.10 | $9.30 | $9.67 | $9.34 | 19,652,413 |
| 2016-02-17 | $8.31 | $8.58 | $8.29 | $8.52 | $8.23 | 8,488,021 |
| 2016-02-16 | $7.80 | $8.40 | $7.70 | $8.27 | $7.99 | 5,085,020 |
| 2016-02-12 | $7.73 | $7.84 | $7.65 | $7.81 | $7.55 | 4,659,755 |
| 2016-02-11 | $7.79 | $7.84 | $7.58 | $7.68 | $7.42 | 4,526,998 |
| 2016-02-10 | $7.83 | $7.96 | $7.77 | $7.85 | $7.59 | 3,935,608 |
| 2016-02-09 | $7.84 | $7.91 | $7.72 | $7.77 | $7.51 | 5,134,970 |
| 2016-02-08 | $7.96 | $8.06 | $7.80 | $7.91 | $7.64 | 4,046,961 |
| 2016-02-05 | $8.21 | $8.30 | $8.05 | $8.06 | $7.79 | 3,478,869 |
| 2016-02-04 | $8.06 | $8.27 | $8.02 | $8.24 | $7.96 | 5,641,553 |
| 2016-02-03 | $7.90 | $8.11 | $7.84 | $8.09 | $7.82 | 4,798,603 |
| 2016-02-02 | $7.97 | $8.03 | $7.81 | $7.83 | $7.57 | 2,760,068 |
| 2016-02-01 | $7.92 | $8.19 | $7.90 | $8.06 | $7.79 | 3,989,169 |
| 2016-01-29 | $7.79 | $7.98 | $7.77 | $7.98 | $7.71 | 3,331,414 |
| 2016-01-28 | $7.86 | $7.86 | $7.71 | $7.74 | $7.48 | 2,174,401 |
| 2016-01-27 | $7.94 | $8.01 | $7.72 | $7.78 | $7.52 | 3,637,741 |
| 2016-01-26 | $7.91 | $8.09 | $7.91 | $7.99 | $7.72 | 3,539,242 |
| 2016-01-25 | $7.79 | $7.93 | $7.78 | $7.90 | $7.63 | 4,852,807 |
| 2016-01-22 | $7.83 | $7.86 | $7.72 | $7.78 | $7.52 | 3,149,059 |
| 2016-01-21 | $7.71 | $7.79 | $7.60 | $7.70 | $7.44 | 3,528,495 |
| 2016-01-20 | $7.77 | $7.82 | $7.40 | $7.67 | $7.41 | 5,189,603 |
| 2016-01-19 | $7.88 | $8.01 | $7.76 | $7.85 | $7.59 | 4,322,716 |
| 2016-01-15 | $7.86 | $7.98 | $7.72 | $7.87 | $7.60 | 3,636,998 |
| 2016-01-14 | $8.05 | $8.21 | $7.86 | $8.11 | $7.84 | 4,398,476 |
| 2016-01-13 | $8.25 | $8.33 | $8.01 | $8.06 | $7.79 | 4,296,777 |
| 2016-01-12 | $8.32 | $8.48 | $8.10 | $8.25 | $7.97 | 4,669,197 |
| 2016-01-11 | $8.43 | $8.48 | $8.14 | $8.24 | $7.96 | 4,480,254 |
| 2016-01-08 | $8.72 | $8.72 | $8.35 | $8.38 | $8.10 | 3,003,521 |
| 2016-01-07 | $8.71 | $8.83 | $8.51 | $8.65 | $8.36 | 4,542,935 |
| 2016-01-06 | $8.71 | $9.01 | $8.70 | $8.88 | $8.58 | 5,250,232 |
| 2016-01-05 | $9.21 | $9.30 | $8.79 | $8.83 | $8.53 | 5,406,215 |
| 2016-01-04 | $9.04 | $9.25 | $9.04 | $9.23 | $8.92 | 4,442,859 |
| 2015-12-31 | $9.19 | $9.29 | $9.14 | $9.18 | $8.87 | 2,492,826 |
| 2015-12-30 | $9.19 | $9.32 | $9.18 | $9.23 | $8.92 | 1,872,226 |
| 2015-12-29 | $9.26 | $9.33 | $9.16 | $9.23 | $8.92 | 3,307,595 |
| 2015-12-28 | $9.04 | $9.20 | $9.00 | $9.19 | $8.88 | 3,120,846 |
| 2015-12-24 | $9.00 | $9.12 | $9.00 | $9.06 | $8.75 | 1,115,728 |
| 2015-12-23 | $8.81 | $9.05 | $8.78 | $9.01 | $8.71 | 2,788,700 |
| 2015-12-22 | $8.75 | $8.84 | $8.70 | $8.76 | $8.46 | 2,762,392 |
| 2015-12-21 | $8.83 | $8.83 | $8.57 | $8.71 | $8.42 | 3,713,417 |
| 2015-12-18 | $8.81 | $8.90 | $8.69 | $8.71 | $8.42 | 5,538,813 |
| 2015-12-17 | $8.87 | $8.93 | $8.77 | $8.82 | $8.52 | 3,690,746 |
| 2015-12-16 | $8.79 | $8.92 | $8.74 | $8.87 | $8.57 | 4,883,941 |
| 2015-12-15 | $8.60 | $8.82 | $8.60 | $8.75 | $8.45 | 4,314,683 |
| 2015-12-14 | $8.72 | $8.85 | $8.46 | $8.57 | $8.28 | 4,651,563 |
| 2015-12-11 | $8.76 | $8.83 | $8.68 | $8.69 | $8.40 | 4,015,865 |
| 2015-12-10 | $8.85 | $8.95 | $8.83 | $8.83 | $8.53 | 2,628,253 |
| 2015-12-09 | $9.08 | $9.12 | $8.86 | $8.88 | $8.58 | 4,339,417 |
| 2015-12-08 | $9.07 | $9.13 | $8.96 | $9.08 | $8.77 | 4,123,546 |
| 2015-12-07 | $9.27 | $9.34 | $9.09 | $9.11 | $8.76 | 3,216,516 |
| 2015-12-04 | $9.13 | $9.36 | $9.13 | $9.31 | $8.95 | 3,059,595 |
| 2015-12-03 | $9.43 | $9.46 | $9.01 | $9.12 | $8.77 | 5,455,961 |
| 2015-12-02 | $9.49 | $9.55 | $9.36 | $9.36 | $9.00 | 3,899,695 |
| 2015-12-01 | $9.36 | $9.53 | $9.32 | $9.46 | $9.10 | 4,589,100 |
| 2015-11-30 | $9.43 | $9.53 | $9.30 | $9.39 | $9.02 | 7,156,251 |
| 2015-11-27 | $9.35 | $9.47 | $9.31 | $9.40 | $9.04 | 2,175,878 |
| 2015-11-25 | $9.31 | $9.40 | $9.20 | $9.33 | $8.97 | 5,918,426 |
| 2015-11-24 | $9.26 | $9.55 | $9.16 | $9.31 | $8.95 | 28,496,330 |
| 2015-11-23 | $9.87 | $10.19 | $9.87 | $10.09 | $9.70 | 9,503,137 |
| 2015-11-20 | $10.07 | $10.15 | $9.79 | $9.85 | $9.47 | 13,674,308 |
| 2015-11-19 | $10.20 | $10.25 | $10.05 | $10.07 | $9.68 | 6,603,315 |
| 2015-11-18 | $10.17 | $10.27 | $9.99 | $10.19 | $9.80 | 3,861,094 |
| 2015-11-17 | $10.08 | $10.32 | $10.02 | $10.09 | $9.70 | 4,125,617 |
| 2015-11-16 | $9.98 | $10.13 | $9.96 | $10.07 | $9.68 | 3,901,963 |
| 2015-11-13 | $10.24 | $10.24 | $9.96 | $9.99 | $9.61 | 4,649,646 |
| 2015-11-12 | $10.46 | $10.51 | $10.24 | $10.26 | $9.87 | 2,259,164 |
| 2015-11-11 | $10.51 | $10.69 | $10.44 | $10.50 | $10.09 | 2,640,906 |
| 2015-11-10 | $10.77 | $10.82 | $10.41 | $10.50 | $10.10 | 3,471,004 |
| 2015-11-09 | $10.82 | $10.86 | $10.70 | $10.83 | $10.41 | 1,961,200 |
| 2015-11-06 | $10.89 | $10.91 | $10.69 | $10.86 | $10.44 | 3,093,585 |
| 2015-11-05 | $10.62 | $10.92 | $10.58 | $10.85 | $10.43 | 3,610,415 |
| 2015-11-04 | $10.73 | $10.74 | $10.57 | $10.63 | $10.22 | 2,389,612 |
| 2015-11-03 | $10.53 | $10.77 | $10.51 | $10.71 | $10.29 | 2,381,445 |
| 2015-11-02 | $10.41 | $10.61 | $10.39 | $10.54 | $10.13 | 3,994,434 |
| 2015-10-30 | $10.36 | $10.45 | $10.34 | $10.42 | $10.02 | 2,493,691 |
| 2015-10-29 | $10.31 | $10.39 | $10.25 | $10.32 | $9.92 | 2,243,234 |
| 2015-10-28 | $10.04 | $10.37 | $10.04 | $10.35 | $9.95 | 2,888,183 |
| 2015-10-27 | $10.16 | $10.29 | $10.00 | $10.05 | $9.66 | 3,704,281 |
| 2015-10-26 | $10.52 | $10.54 | $10.19 | $10.20 | $9.81 | 3,111,203 |
| 2015-10-23 | $10.16 | $10.56 | $10.16 | $10.54 | $10.13 | 2,935,972 |
| 2015-10-22 | $10.09 | $10.21 | $10.07 | $10.14 | $9.75 | 3,167,732 |
| 2015-10-21 | $10.40 | $10.41 | $10.02 | $10.05 | $9.66 | 2,362,721 |
| 2015-10-20 | $10.12 | $10.32 | $10.12 | $10.32 | $9.92 | 4,170,965 |
| 2015-10-19 | $10.21 | $10.27 | $10.09 | $10.15 | $9.76 | 3,206,601 |
| 2015-10-16 | $10.32 | $10.36 | $10.16 | $10.22 | $9.83 | 3,969,458 |
| 2015-10-15 | $10.38 | $10.49 | $10.28 | $10.30 | $9.90 | 3,701,169 |
| 2015-10-14 | $10.51 | $10.58 | $10.38 | $10.40 | $10.00 | 3,568,905 |
| 2015-10-13 | $10.57 | $10.63 | $10.49 | $10.50 | $10.10 | 3,999,875 |
| 2015-10-12 | $10.83 | $10.83 | $10.53 | $10.60 | $10.19 | 3,150,837 |
| 2015-10-09 | $10.83 | $10.94 | $10.74 | $10.79 | $10.37 | 2,425,944 |
| 2015-10-08 | $10.55 | $10.85 | $10.42 | $10.82 | $10.40 | 4,367,424 |
| 2015-10-07 | $10.41 | $10.56 | $10.28 | $10.47 | $10.07 | 9,106,413 |
| 2015-10-06 | $10.39 | $10.50 | $10.34 | $10.37 | $9.97 | 7,738,243 |
| 2015-10-05 | $10.26 | $10.40 | $10.23 | $10.35 | $9.95 | 7,529,746 |
| 2015-10-02 | $9.98 | $10.19 | $9.95 | $10.15 | $9.76 | 4,873,872 |
| 2015-10-01 | $10.42 | $10.42 | $9.98 | $10.08 | $9.69 | 8,363,967 |
| 2015-09-30 | $10.55 | $10.72 | $10.19 | $10.38 | $9.98 | 6,913,978 |
| 2015-09-29 | $10.34 | $10.46 | $10.30 | $10.43 | $10.03 | 4,427,526 |
| 2015-09-28 | $10.41 | $10.50 | $10.32 | $10.39 | $9.99 | 5,731,621 |
| 2015-09-25 | $10.70 | $10.74 | $10.35 | $10.49 | $10.09 | 5,164,303 |
| 2015-09-24 | $10.37 | $10.65 | $10.33 | $10.62 | $10.21 | 5,406,436 |
| 2015-09-23 | $10.49 | $10.49 | $10.28 | $10.44 | $10.04 | 4,773,136 |
| 2015-09-22 | $10.26 | $10.49 | $10.18 | $10.48 | $10.08 | 4,955,907 |
| 2015-09-21 | $10.52 | $10.62 | $10.36 | $10.37 | $9.97 | 3,585,004 |
| 2015-09-18 | $10.35 | $10.48 | $10.26 | $10.42 | $10.02 | 5,537,199 |
| 2015-09-17 | $10.47 | $10.63 | $10.43 | $10.46 | $10.06 | 2,095,937 |
| 2015-09-16 | $10.41 | $10.54 | $10.35 | $10.50 | $10.09 | 1,623,465 |
| 2015-09-15 | $10.32 | $10.40 | $10.23 | $10.35 | $9.95 | 2,114,473 |
| 2015-09-14 | $10.30 | $10.34 | $10.15 | $10.20 | $9.81 | 1,794,158 |
| 2015-09-11 | $10.20 | $10.34 | $10.11 | $10.33 | $9.93 | 2,367,566 |
| 2015-09-10 | $10.26 | $10.44 | $10.10 | $10.26 | $9.87 | 3,567,092 |
| 2015-09-09 | $10.43 | $10.47 | $10.20 | $10.23 | $9.84 | 4,740,504 |
| 2015-09-08 | $10.26 | $10.39 | $10.17 | $10.39 | $9.99 | 2,890,618 |
| 2015-09-04 | $10.25 | $10.29 | $10.08 | $10.12 | $9.69 | 2,727,500 |
| 2015-09-03 | $10.23 | $10.47 | $10.17 | $10.33 | $9.89 | 3,325,780 |
| 2015-09-02 | $10.39 | $10.40 | $10.04 | $10.24 | $9.80 | 3,570,420 |
| 2015-09-01 | $10.46 | $10.56 | $10.13 | $10.23 | $9.79 | 5,155,944 |
| 2015-08-31 | $10.65 | $10.87 | $10.60 | $10.65 | $10.20 | 3,194,072 |
| 2015-08-28 | $10.65 | $10.77 | $10.57 | $10.71 | $10.25 | 3,598,731 |
| 2015-08-27 | $10.66 | $10.76 | $10.40 | $10.63 | $10.18 | 5,782,645 |