C&C Group (CCGGY) Exchange: OTCQX
Data as of May 2, 2025
$9.98 ($0.00) 0.00%
C&C Group - Daily Information
Click for more stock information on C&C Group.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.98 |
| Previous Close | $9.98 |
| High | $9.98 |
| Low | $9.98 |
| Adjusted Open | $9.98 |
| Previous Adjusted Close | $9.98 |
| Adjusted High | $9.98 |
| Adjusted Low | $9.98 |
About C&C Group (CCGGY)
C&C Group plc is engaged in the production, marketing and selling of cider and beer. The Company operates in seven segments: Cider Republic of Ireland (ROI), Cider Great Britain (GB), Cider Northern Ireland (NI), Cider Export (Cider Rest of World), Tennent's Great Britain (GB), Tennent's Ireland and Third Party Brands (Distribution). Its brands include Bulmers Berry, Bulmers Pear, Magners Pear, Magners Specials, Special Vat, K, Natch, Diamond White, Tennent's Lager, Blackthorn Cider, Olde English and Addlestones. Other cider brands include Special Vat, K, Natch and Diamond White. In November 2011, the Company announced that it has acquired Hornsby's, the domestic United States cider brand (Business) from E. & J. Gallo Winery. It also manufactures the Tennent's beer brand and the Gaymers cider brands. It also distributes beer brands in the Scottish, Irish and Northern Irish markets. In December 2012, the Company acquired Vermont Hard Cider Company, LLC.
Invest in C&C Group (CCGGY)
Historical Stock Data for C&C Group (CCGGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-05 | $9.97 | $9.98 | $9.84 | $9.98 | $9.98 | 4,200 |
| 2021-11-04 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-11-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-11-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-11-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
| 2021-10-29 | $10.88 | $10.88 | $10.38 | $10.39 | $10.39 | 2,302 |
| 2021-10-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 209 |
| 2021-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 70 |
| 2021-10-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 65 |
| 2021-10-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 836 |
| 2021-10-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2021-10-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 1,266 |
| 2021-10-19 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2021-10-18 | $9.29 | $9.29 | $9.26 | $9.26 | $9.26 | 37,607 |
| 2021-10-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 104 |
| 2021-10-14 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2021-10-13 | $9.21 | $9.61 | $9.21 | $9.61 | $9.61 | 663 |
| 2021-10-12 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-10-11 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-10-08 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-10-07 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-10-06 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-10-05 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-10-04 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-10-01 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1 |
| 2021-09-30 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 3 |
| 2021-09-29 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-09-28 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-09-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-09-24 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 39 |
| 2021-09-23 | $9.72 | $9.72 | $9.01 | $9.01 | $9.01 | 291 |
| 2021-09-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 13 |
| 2021-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-09-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 33 |
| 2021-09-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-09-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 90 |
| 2021-09-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 58 |
| 2021-09-14 | $10.32 | $11.00 | $10.32 | $11.00 | $11.00 | 252 |
| 2021-09-13 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2021-09-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2021-09-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 78 |
| 2021-09-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2021-09-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 272 |
| 2021-09-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-09-02 | $9.45 | $10.00 | $9.45 | $10.00 | $10.00 | 310 |
| 2021-09-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2021-08-31 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1 |
| 2021-08-30 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2021-08-27 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1 |
| 2021-08-26 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2021-08-25 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2021-08-24 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 50 |
| 2021-08-23 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 243 |
| 2021-08-20 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2021-08-19 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2021-08-18 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2021-08-17 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2021-08-16 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 1 |
| 2021-08-13 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2021-08-12 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 16 |
| 2021-08-11 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 955 |
| 2021-08-10 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 749 |
| 2021-08-09 | $8.16 | $8.17 | $8.16 | $8.17 | $8.17 | 659 |
| 2021-08-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 45 |
| 2021-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 14 |
| 2021-08-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 23 |
| 2021-08-03 | $10.00 | $11.33 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2021-08-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1 |
| 2021-07-30 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 264 |
| 2021-07-29 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-07-28 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-07-27 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 377 |
| 2021-07-26 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2021-07-23 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 1,481 |
| 2021-07-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2,715 |
| 2021-07-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 7 |
| 2021-07-20 | $9.74 | $10.24 | $9.74 | $10.24 | $10.24 | 1,000 |
| 2021-07-19 | $9.08 | $9.30 | $9.00 | $9.30 | $9.30 | 500 |
| 2021-07-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 40 |
| 2021-07-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-07-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 167 |
| 2021-07-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-07-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-07-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-07-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 310 |
| 2021-07-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 10 |
| 2021-07-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-07-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 106 |
| 2021-07-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-06-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-06-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-06-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 9 |
| 2021-06-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-06-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-06-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 875 |
| 2021-06-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 473 |
| 2021-06-21 | $11.58 | $11.69 | $10.15 | $10.15 | $10.15 | 2,613 |
| 2021-06-18 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2021-06-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2021-06-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 190 |
| 2021-06-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 28 |
| 2021-06-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-06-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-06-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 40 |
| 2021-06-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-06-07 | $12.00 | $12.00 | $10.99 | $11.00 | $11.00 | 1,284 |
| 2021-06-04 | $11.00 | $11.18 | $10.19 | $10.19 | $10.19 | 400 |
| 2021-06-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-06-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-06-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-05-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 78 |
| 2021-05-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,838 |
| 2021-05-26 | $11.49 | $11.49 | $11.20 | $11.49 | $11.49 | 1,699 |
| 2021-05-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-05-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 63 |
| 2021-05-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 30 |
| 2021-05-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-05-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 4 |
| 2021-05-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 476 |
| 2021-05-17 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2021-05-14 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2021-05-13 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 1 |
| 2021-05-12 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2021-05-11 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 2 |
| 2021-05-10 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 373 |
| 2021-05-07 | $12.81 | $12.81 | $12.80 | $12.80 | $12.80 | 1,620 |
| 2021-05-06 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2021-05-05 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 212 |
| 2021-05-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2021-05-03 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2021-04-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2021-04-29 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2021-04-28 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 105 |
| 2021-04-27 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1,533 |
| 2021-04-26 | $11.15 | $11.15 | $10.67 | $10.67 | $10.67 | 550 |
| 2021-04-23 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2021-04-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 43 |
| 2021-04-21 | $11.47 | $11.66 | $11.47 | $11.66 | $11.66 | 362 |
| 2021-04-20 | $11.15 | $11.35 | $10.97 | $11.35 | $11.35 | 694 |
| 2021-04-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 275 |
| 2021-04-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
| 2021-04-15 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 319 |
| 2021-04-14 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 96 |
| 2021-04-13 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2021-04-12 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 272 |
| 2021-04-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-04-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-04-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,400 |
| 2021-04-06 | $11.50 | $12.16 | $11.50 | $12.16 | $12.16 | 87,683 |
| 2021-04-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 14 |
| 2021-04-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1 |
| 2021-03-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-03-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,000 |
| 2021-03-29 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 122 |
| 2021-03-26 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 2,907 |
| 2021-03-25 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 241 |
| 2021-03-24 | $11.57 | $12.00 | $11.54 | $11.54 | $11.54 | 540 |
| 2021-03-23 | $12.20 | $12.20 | $11.13 | $11.13 | $11.13 | 605 |
| 2021-03-22 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2021-03-19 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2021-03-18 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 42 |
| 2021-03-17 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 183 |
| 2021-03-16 | $12.41 | $12.80 | $12.41 | $12.80 | $12.80 | 2,720 |
| 2021-03-15 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 38 |
| 2021-03-12 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 674 |
| 2021-03-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2021-03-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2021-03-09 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2021-03-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 105 |
| 2021-03-05 | $11.32 | $11.60 | $11.32 | $11.45 | $11.45 | 1,538 |
| 2021-03-04 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2021-03-03 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 568 |
| 2021-03-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-03-01 | $10.82 | $11.00 | $10.82 | $11.00 | $11.00 | 2,104 |
| 2021-02-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1 |
| 2021-02-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 793 |
| 2021-02-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 793 |
| 2021-02-23 | $11.15 | $11.34 | $11.15 | $11.17 | $11.17 | 2,040 |
| 2021-02-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 103 |
| 2021-02-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-02-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-02-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-02-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 103 |
| 2021-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2021-02-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 31 |
| 2021-02-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 105 |
| 2021-02-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-02-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 105 |
| 2021-02-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2021-02-03 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 60 |
| 2021-02-02 | $9.17 | $9.53 | $9.17 | $9.53 | $9.53 | 5,300 |
| 2021-02-01 | $9.41 | $9.82 | $9.41 | $9.82 | $9.82 | 4,350 |
| 2021-01-29 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2021-01-28 | $9.33 | $9.33 | $9.12 | $9.21 | $9.21 | 451 |
| 2021-01-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 15,785 |
| 2021-01-26 | $9.48 | $9.97 | $9.29 | $9.47 | $9.47 | 11,101 |
| 2021-01-25 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 1 |
| 2021-01-22 | $9.61 | $9.61 | $9.22 | $9.22 | $9.22 | 2,101 |
| 2021-01-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 194 |
| 2021-01-20 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 280 |
| 2021-01-19 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 10 |
| 2021-01-15 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 1,098 |
| 2021-01-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 701 |
| 2021-01-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 368 |
| 2021-01-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-01-11 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 1,501 |
| 2021-01-08 | $9.89 | $9.90 | $9.52 | $9.90 | $9.90 | 1,786 |
| 2021-01-07 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 513 |
| 2021-01-06 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-01-05 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-01-04 | $8.75 | $9.44 | $8.75 | $9.43 | $9.43 | 806 |
| 2020-12-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 75 |
| 2020-12-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 147 |
| 2020-12-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 618 |
| 2020-12-28 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2020-12-24 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2020-12-23 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 18 |
| 2020-12-22 | $8.05 | $8.37 | $8.05 | $8.37 | $8.37 | 844 |
| 2020-12-21 | $8.55 | $8.75 | $8.30 | $8.75 | $8.75 | 1,757 |
| 2020-12-18 | $8.91 | $9.44 | $8.91 | $9.44 | $9.44 | 545 |
| 2020-12-17 | $9.25 | $9.59 | $9.25 | $9.59 | $9.59 | 1,449 |
| 2020-12-16 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 4,000 |
| 2020-12-15 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2020-12-14 | $8.94 | $9.22 | $8.94 | $9.22 | $9.22 | 4,000 |
| 2020-12-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-12-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-12-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-12-08 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 1,005 |
| 2020-12-07 | $9.93 | $9.93 | $9.77 | $9.77 | $9.77 | 398 |
| 2020-12-04 | $9.50 | $9.77 | $9.40 | $9.77 | $9.77 | 3,333 |
| 2020-12-03 | $9.20 | $9.28 | $9.20 | $9.27 | $9.27 | 4,054 |
| 2020-12-02 | $9.32 | $9.32 | $9.15 | $9.15 | $9.15 | 881 |
| 2020-12-01 | $8.83 | $9.07 | $8.76 | $8.76 | $8.76 | 1,360 |
| 2020-11-30 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2020-11-27 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 66 |
| 2020-11-25 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2020-11-24 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 431 |
| 2020-11-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,952 |
| 2020-11-20 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 50 |
| 2020-11-19 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 269 |
| 2020-11-18 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 621 |
| 2020-11-17 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 145 |
| 2020-11-16 | $8.08 | $8.08 | $7.78 | $7.78 | $7.78 | 435 |
| 2020-11-13 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 224 |
| 2020-11-12 | $7.71 | $7.71 | $7.70 | $7.70 | $7.70 | 6,577 |
| 2020-11-11 | $7.23 | $7.82 | $7.23 | $7.60 | $7.60 | 6,090 |
| 2020-11-10 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 433 |
| 2020-11-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 77 |
| 2020-11-06 | $5.94 | $5.94 | $5.70 | $5.70 | $5.70 | 315 |
| 2020-11-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1 |
| 2020-11-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 526 |
| 2020-11-03 | $6.07 | $6.07 | $5.87 | $6.05 | $6.05 | 744 |
| 2020-11-02 | $6.32 | $6.32 | $6.10 | $6.10 | $6.10 | 1,605 |
| 2020-10-30 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 13 |
| 2020-10-29 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,053 |
| 2020-10-28 | $6.18 | $6.25 | $6.11 | $6.11 | $6.11 | 4,222 |
| 2020-10-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,000 |
| 2020-10-26 | $7.14 | $7.14 | $6.50 | $6.50 | $6.50 | 2,074 |
| 2020-10-23 | $7.08 | $7.08 | $6.90 | $6.90 | $6.90 | 2,026 |
| 2020-10-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2020-10-21 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 626 |
| 2020-10-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-10-19 | $6.70 | $6.85 | $6.70 | $6.85 | $6.85 | 1,260 |
| 2020-10-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 19,990 |
| 2020-10-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-10-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-10-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 344 |
| 2020-10-12 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2020-10-09 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 95 |
| 2020-10-08 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2020-10-07 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2020-10-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 93 |
| 2020-10-05 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2020-10-02 | $7.31 | $7.31 | $7.11 | $7.11 | $7.11 | 1,200 |
| 2020-10-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 443 |
| 2020-09-30 | $7.38 | $7.38 | $7.22 | $7.22 | $7.22 | 399 |
| 2020-09-29 | $7.07 | $7.27 | $7.07 | $7.07 | $7.07 | 985 |
| 2020-09-28 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 1 |
| 2020-09-25 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 44 |
| 2020-09-24 | $7.08 | $7.08 | $6.88 | $6.88 | $6.88 | 763 |
| 2020-09-23 | $7.56 | $7.56 | $7.39 | $7.39 | $7.39 | 17,476 |
| 2020-09-22 | $7.72 | $7.80 | $7.72 | $7.80 | $7.80 | 520 |
| 2020-09-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 178 |
| 2020-09-18 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 15,000 |
| 2020-09-17 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2020-09-16 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2020-09-15 | $8.28 | $8.46 | $8.08 | $8.46 | $8.46 | 554 |
| 2020-09-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-09-11 | $8.50 | $8.50 | $7.50 | $7.50 | $7.50 | 2,523 |
| 2020-09-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 14,330 |
| 2020-09-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 5 |
| 2020-09-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 4,000 |
| 2020-09-04 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2020-09-03 | $8.50 | $8.50 | $8.20 | $8.27 | $8.27 | 800 |
| 2020-09-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 213 |
| 2020-09-01 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2020-08-31 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2020-08-28 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2020-08-27 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2020-08-26 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2020-08-25 | $8.35 | $8.35 | $8.27 | $8.27 | $8.27 | 383 |
| 2020-08-24 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 38 |
| 2020-08-21 | $8.23 | $8.23 | $7.89 | $7.89 | $7.89 | 937 |
| 2020-08-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 3,000 |
| 2020-08-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2020-08-18 | $8.40 | $8.40 | $8.20 | $8.20 | $8.20 | 472 |
| 2020-08-17 | $8.52 | $9.11 | $8.33 | $9.08 | $9.08 | 1,300 |
| 2020-08-14 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 267 |
| 2020-08-13 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 182 |
| 2020-08-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-08-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,346 |
| 2020-08-10 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 380 |
| 2020-08-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 6 |
| 2020-08-06 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 1 |
| 2020-08-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 339 |
| 2020-08-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 6 |
| 2020-08-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2020-07-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 30 |
| 2020-07-30 | $9.16 | $9.16 | $8.95 | $8.95 | $8.95 | 238 |
| 2020-07-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 600 |
| 2020-07-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2020-07-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 1,001 |
| 2020-07-24 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 542 |
| 2020-07-23 | $8.96 | $8.96 | $8.22 | $8.22 | $8.22 | 1,597 |
| 2020-07-22 | $8.74 | $9.40 | $8.49 | $9.40 | $9.40 | 1,335 |
| 2020-07-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 29,789 |
| 2020-07-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 302 |
| 2020-07-17 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 310 |
| 2020-07-16 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 770 |
| 2020-07-15 | $8.95 | $8.95 | $8.58 | $8.58 | $8.58 | 840 |
| 2020-07-14 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 220 |
| 2020-07-13 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2020-07-10 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 40 |
| 2020-07-09 | $8.60 | $8.60 | $8.58 | $8.58 | $8.58 | 1,300 |
| 2020-07-08 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 3,000 |
| 2020-07-07 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2020-07-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 10 |
| 2020-07-02 | $8.30 | $8.45 | $8.30 | $8.45 | $8.45 | 330 |
| 2020-07-01 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2020-06-30 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 70 |
| 2020-06-29 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 87 |
| 2020-06-26 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 32 |
| 2020-06-25 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 1,888 |
| 2020-06-24 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 868 |
| 2020-06-23 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2020-06-22 | $8.61 | $8.61 | $8.44 | $8.44 | $8.44 | 216 |
| 2020-06-19 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 384 |
| 2020-06-18 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 10 |
| 2020-06-17 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 432 |
| 2020-06-16 | $8.29 | $8.30 | $8.22 | $8.22 | $8.22 | 589 |
| 2020-06-15 | $7.67 | $8.08 | $7.64 | $8.08 | $8.08 | 36,784 |
| 2020-06-12 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 374 |
| 2020-06-11 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-06-10 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 3,042 |
| 2020-06-09 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 15 |
| 2020-06-08 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2020-06-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 161 |
| 2020-06-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 83 |
| 2020-06-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2020-06-02 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2020-06-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2020-05-29 | $7.12 | $7.53 | $6.70 | $7.53 | $7.53 | 1,021 |
| 2020-05-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 95 |
| 2020-05-27 | $7.40 | $7.51 | $7.26 | $7.51 | $7.51 | 4,151 |
| 2020-05-26 | $7.25 | $7.25 | $6.92 | $6.95 | $6.95 | 2,805 |
| 2020-05-22 | $6.25 | $6.25 | $6.19 | $6.19 | $6.19 | 910 |
| 2020-05-21 | $6.45 | $6.98 | $6.45 | $6.92 | $6.92 | 2,704 |
| 2020-05-20 | $6.92 | $6.92 | $6.73 | $6.73 | $6.73 | 2,910 |
| 2020-05-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 257 |
| 2020-05-18 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2020-05-15 | $6.25 | $6.45 | $6.12 | $6.45 | $6.45 | 589 |
| 2020-05-14 | $6.25 | $6.45 | $6.11 | $6.11 | $6.11 | 657 |
| 2020-05-13 | $6.32 | $6.54 | $6.32 | $6.54 | $6.54 | 512 |
| 2020-05-12 | $6.83 | $6.91 | $6.83 | $6.91 | $6.91 | 3,308 |
| 2020-05-11 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 141 |
| 2020-05-08 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 31 |
| 2020-05-07 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 3,545 |
| 2020-05-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 211 |
| 2020-05-05 | $7.07 | $7.07 | $6.85 | $6.85 | $6.85 | 514 |
| 2020-05-04 | $7.09 | $7.17 | $7.09 | $7.17 | $7.17 | 2,778 |
| 2020-05-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2020-04-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2020-04-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2020-04-28 | $7.18 | $7.18 | $7.10 | $7.10 | $7.10 | 397 |
| 2020-04-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 404 |
| 2020-04-24 | $6.81 | $7.14 | $6.59 | $7.14 | $7.14 | 11,692 |
| 2020-04-23 | $7.88 | $7.88 | $7.13 | $7.13 | $7.13 | 1,136 |
| 2020-04-22 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2020-04-21 | $6.93 | $7.14 | $6.80 | $7.14 | $7.14 | 3,665 |
| 2020-04-20 | $7.15 | $7.48 | $7.07 | $7.48 | $7.48 | 600 |
| 2020-04-17 | $7.57 | $7.57 | $7.34 | $7.34 | $7.34 | 2,011 |
| 2020-04-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 400 |
| 2020-04-15 | $7.15 | $7.35 | $7.15 | $7.35 | $7.35 | 2,178 |
| 2020-04-14 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 214 |
| 2020-04-13 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-04-09 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-04-08 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 12 |
| 2020-04-07 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-04-06 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-04-03 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-04-02 | $6.91 | $7.04 | $6.58 | $7.04 | $7.04 | 1,831 |
| 2020-04-01 | $6.89 | $6.89 | $6.55 | $6.55 | $6.55 | 454 |
| 2020-03-31 | $6.78 | $7.08 | $6.78 | $6.88 | $6.88 | 726 |
| 2020-03-30 | $6.73 | $7.39 | $6.60 | $7.39 | $7.39 | 568 |
| 2020-03-27 | $6.55 | $7.26 | $6.51 | $7.10 | $7.10 | 1,112 |
| 2020-03-26 | $5.91 | $6.55 | $5.91 | $6.19 | $6.19 | 864 |
| 2020-03-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-03-24 | $5.25 | $5.91 | $5.25 | $5.90 | $5.90 | 23,978 |
| 2020-03-23 | $5.09 | $5.09 | $4.36 | $4.82 | $4.82 | 1,071 |
| 2020-03-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 553 |
| 2020-03-19 | $5.66 | $5.66 | $5.27 | $5.27 | $5.27 | 1,539 |
| 2020-03-18 | $6.20 | $6.20 | $5.20 | $5.20 | $5.20 | 4,978 |
| 2020-03-17 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2020-03-16 | $7.34 | $7.72 | $6.51 | $6.51 | $6.51 | 992 |
| 2020-03-13 | $9.09 | $9.09 | $8.83 | $8.83 | $8.83 | 913 |
| 2020-03-12 | $9.48 | $9.61 | $9.48 | $9.48 | $9.48 | 858 |
| 2020-03-11 | $10.96 | $10.96 | $10.54 | $10.54 | $10.54 | 1,328 |
| 2020-03-10 | $10.82 | $11.00 | $10.82 | $11.00 | $11.00 | 652 |
| 2020-03-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 104 |
| 2020-03-06 | $11.93 | $12.27 | $11.93 | $12.27 | $12.27 | 500 |
| 2020-03-05 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 493 |
| 2020-03-04 | $12.75 | $13.32 | $12.75 | $13.32 | $13.32 | 657 |
| 2020-03-03 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 518 |
| 2020-03-02 | $12.74 | $12.74 | $12.21 | $12.25 | $12.25 | 1,870 |
| 2020-02-28 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2020-02-27 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 138 |
| 2020-02-26 | $13.63 | $13.98 | $13.63 | $13.98 | $13.98 | 204 |
| 2020-02-25 | $13.60 | $13.71 | $13.27 | $13.64 | $13.64 | 1,745 |
| 2020-02-24 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2020-02-21 | $14.14 | $14.43 | $14.12 | $14.12 | $14.12 | 527 |
| 2020-02-20 | $14.46 | $14.46 | $14.41 | $14.41 | $14.41 | 329 |
| 2020-02-19 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 400 |
| 2020-02-18 | $14.73 | $14.73 | $14.19 | $14.73 | $14.73 | 711 |
| 2020-02-14 | $14.41 | $14.73 | $14.41 | $14.73 | $14.73 | 433 |
| 2020-02-13 | $14.38 | $14.38 | $14.01 | $14.01 | $14.01 | 1,209 |
| 2020-02-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-02-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-02-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2020-02-07 | $13.80 | $13.80 | $13.74 | $13.74 | $13.74 | 660 |
| 2020-02-06 | $14.25 | $14.25 | $13.95 | $13.95 | $13.95 | 360 |
| 2020-02-04 | $14.06 | $14.07 | $14.02 | $14.02 | $14.02 | 436 |
| 2020-02-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2020-01-31 | $13.70 | $13.71 | $13.61 | $13.61 | $13.61 | 1,053 |
| 2020-01-30 | $13.92 | $13.92 | $13.72 | $13.72 | $13.72 | 338 |
| 2020-01-29 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 133 |
| 2020-01-28 | $13.82 | $13.82 | $13.67 | $13.67 | $13.67 | 552 |
| 2020-01-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 968 |
| 2020-01-23 | $14.40 | $14.50 | $14.40 | $14.50 | $14.50 | 6,037 |
| 2020-01-22 | $14.28 | $14.67 | $14.28 | $14.67 | $14.67 | 1,356 |
| 2020-01-21 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 8 |
| 2020-01-17 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2020-01-16 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2020-01-15 | $15.48 | $15.48 | $15.46 | $15.46 | $15.46 | 393 |
| 2020-01-14 | $15.61 | $15.61 | $15.20 | $15.20 | $15.20 | 1,463 |
| 2020-01-13 | $15.30 | $15.30 | $15.20 | $15.20 | $15.20 | 1,561 |
| 2020-01-10 | $15.63 | $15.63 | $15.30 | $15.30 | $15.30 | 306 |
| 2020-01-09 | $15.74 | $15.74 | $15.30 | $15.30 | $15.30 | 300 |
| 2020-01-08 | $16.18 | $16.18 | $15.52 | $15.52 | $15.52 | 501 |
| 2020-01-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 222 |
| 2020-01-06 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 525 |
| 2020-01-03 | $15.33 | $15.60 | $15.33 | $15.55 | $15.55 | 1,199 |
| 2020-01-02 | $15.84 | $15.84 | $15.64 | $15.64 | $15.64 | 487 |
| 2019-12-31 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2019-12-30 | $15.70 | $15.70 | $15.33 | $15.33 | $15.33 | 475 |
| 2019-12-27 | $15.60 | $15.60 | $15.32 | $15.32 | $15.32 | 303 |
| 2019-12-26 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2019-12-24 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 178 |
| 2019-12-23 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 197 |
| 2019-12-20 | $15.58 | $15.68 | $15.01 | $15.68 | $15.68 | 1,190 |
| 2019-12-19 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 73 |
| 2019-12-18 | $15.17 | $15.21 | $15.12 | $15.12 | $15.12 | 1,216 |
| 2019-12-17 | $15.16 | $15.36 | $15.16 | $15.16 | $15.16 | 1,027 |
| 2019-12-16 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2019-12-13 | $15.50 | $15.75 | $15.50 | $15.66 | $15.66 | 2,500 |
| 2019-12-12 | $14.86 | $15.26 | $14.74 | $15.02 | $15.02 | 656 |
| 2019-12-11 | $15.17 | $15.25 | $14.97 | $15.17 | $15.17 | 4,027 |
| 2019-12-10 | $14.84 | $14.96 | $14.71 | $14.71 | $14.71 | 1,528 |
| 2019-12-09 | $15.06 | $15.06 | $14.71 | $14.71 | $14.71 | 627 |
| 2019-12-06 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 30 |
| 2019-12-05 | $14.72 | $15.26 | $14.72 | $15.26 | $15.26 | 287 |
| 2019-12-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2019-12-03 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 130 |
| 2019-12-02 | $14.68 | $14.69 | $14.68 | $14.69 | $14.69 | 3,239 |
| 2019-11-29 | $14.90 | $14.90 | $14.68 | $14.68 | $14.68 | 2,436 |
| 2019-11-27 | $14.67 | $15.14 | $14.59 | $14.59 | $14.59 | 985 |
| 2019-11-26 | $14.93 | $15.30 | $14.49 | $15.30 | $15.30 | 1,261 |
| 2019-11-25 | $14.51 | $15.31 | $14.51 | $15.31 | $15.31 | 666 |
| 2019-11-22 | $14.84 | $15.12 | $14.57 | $15.12 | $15.12 | 493 |
| 2019-11-21 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 102 |
| 2019-11-20 | $14.60 | $14.77 | $14.60 | $14.77 | $14.77 | 1,909 |
| 2019-11-19 | $14.61 | $14.91 | $14.53 | $14.68 | $14.68 | 3,212 |
| 2019-11-18 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 400 |
| 2019-11-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 210 |
| 2019-11-14 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 5,188 |
| 2019-11-13 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 248 |
| 2019-11-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 323 |
| 2019-11-11 | $14.81 | $14.81 | $14.52 | $14.52 | $14.52 | 1,400 |
| 2019-11-08 | $14.45 | $14.66 | $14.32 | $14.32 | $14.32 | 1,709 |
| 2019-11-07 | $14.61 | $14.61 | $14.50 | $14.50 | $14.50 | 1,100 |
| 2019-11-06 | $14.94 | $14.94 | $14.61 | $14.61 | $14.61 | 2,000 |
| 2019-11-05 | $14.48 | $14.48 | $14.32 | $14.32 | $14.32 | 277 |
| 2019-11-04 | $14.89 | $14.93 | $14.40 | $14.64 | $14.64 | 2,288 |
| 2019-11-01 | $14.45 | $14.61 | $14.45 | $14.61 | $14.61 | 2,908 |
| 2019-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.32 | 46 |
| 2019-10-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.32 | 70 |
| 2019-10-29 | $14.07 | $14.50 | $14.07 | $14.50 | $14.32 | 2,938 |
| 2019-10-28 | $14.63 | $14.83 | $14.07 | $14.07 | $13.90 | 1,162 |
| 2019-10-25 | $14.56 | $14.77 | $14.56 | $14.77 | $14.59 | 700 |
| 2019-10-24 | $13.94 | $14.22 | $13.94 | $14.12 | $13.94 | 1,164 |
| 2019-10-23 | $13.99 | $14.35 | $13.99 | $14.35 | $14.17 | 1,623 |
| 2019-10-22 | $14.18 | $14.18 | $13.99 | $14.01 | $13.84 | 1,064 |
| 2019-10-21 | $13.52 | $13.52 | $13.52 | $13.52 | $13.35 | 369 |
| 2019-10-18 | $13.52 | $13.52 | $13.52 | $13.52 | $13.35 | 0 |
| 2019-10-17 | $13.74 | $13.74 | $13.46 | $13.52 | $13.35 | 715 |
| 2019-10-16 | $13.34 | $13.34 | $13.34 | $13.34 | $13.17 | 1,000 |
| 2019-10-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.08 | 104 |
| 2019-10-14 | $13.20 | $13.24 | $13.20 | $13.24 | $13.08 | 885 |
| 2019-10-11 | $13.73 | $13.73 | $13.68 | $13.71 | $13.54 | 2,225 |
| 2019-10-10 | $13.62 | $13.62 | $13.62 | $13.62 | $13.45 | 329 |
| 2019-10-09 | $13.19 | $13.19 | $13.19 | $13.19 | $13.03 | 20 |
| 2019-10-08 | $13.39 | $13.39 | $13.19 | $13.19 | $13.03 | 321 |
| 2019-10-07 | $13.67 | $13.67 | $13.37 | $13.37 | $13.20 | 1,144 |
| 2019-10-04 | $13.43 | $13.67 | $13.43 | $13.56 | $13.39 | 1,443 |
| 2019-10-03 | $13.34 | $13.34 | $13.34 | $13.34 | $13.17 | 915 |
| 2019-10-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.13 | 91 |
| 2019-10-01 | $13.50 | $13.50 | $13.29 | $13.29 | $13.13 | 2,100 |
| 2019-09-30 | $13.32 | $13.68 | $13.27 | $13.40 | $13.23 | 5,405 |
| 2019-09-27 | $13.50 | $13.52 | $13.50 | $13.52 | $13.35 | 1,061 |
| 2019-09-26 | $13.54 | $13.54 | $13.54 | $13.54 | $13.37 | 383 |
| 2019-09-25 | $13.27 | $13.46 | $13.27 | $13.46 | $13.29 | 1,318 |
| 2019-09-24 | $13.64 | $13.64 | $13.64 | $13.64 | $13.47 | 0 |
| 2019-09-23 | $13.69 | $13.69 | $13.33 | $13.64 | $13.47 | 3,252 |
| 2019-09-20 | $13.57 | $13.57 | $13.57 | $13.57 | $13.40 | 0 |
| 2019-09-19 | $14.10 | $14.10 | $13.57 | $13.57 | $13.40 | 725 |
| 2019-09-18 | $13.35 | $13.64 | $13.14 | $13.25 | $13.09 | 681 |
| 2019-09-17 | $13.62 | $13.62 | $13.62 | $13.62 | $13.45 | 190 |
| 2019-09-16 | $13.42 | $13.42 | $13.42 | $13.42 | $13.25 | 318 |
| 2019-09-13 | $13.41 | $13.41 | $13.31 | $13.31 | $13.14 | 498 |
| 2019-09-12 | $13.31 | $13.31 | $13.31 | $13.31 | $13.14 | 1,600 |
| 2019-09-11 | $13.31 | $13.59 | $13.31 | $13.36 | $13.19 | 1,711 |
| 2019-09-10 | $13.53 | $13.53 | $13.53 | $13.53 | $13.36 | 0 |
| 2019-09-09 | $12.72 | $13.53 | $12.70 | $13.53 | $13.36 | 886 |
| 2019-09-06 | $13.19 | $13.19 | $12.74 | $13.18 | $13.01 | 661 |
| 2019-09-05 | $12.96 | $12.96 | $12.90 | $12.90 | $12.74 | 574 |
| 2019-09-04 | $13.74 | $13.74 | $13.74 | $13.74 | $13.57 | 2,000 |
| 2019-09-03 | $13.08 | $13.13 | $12.76 | $12.76 | $12.60 | 823 |
| 2019-08-30 | $13.07 | $13.07 | $13.07 | $13.07 | $12.91 | 0 |
| 2019-08-29 | $12.96 | $13.32 | $12.96 | $13.07 | $12.91 | 989 |
| 2019-08-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.08 | 41 |
| 2019-08-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.08 | 138 |
| 2019-08-26 | $13.91 | $13.91 | $13.48 | $13.48 | $13.31 | 439 |
| 2019-08-23 | $13.21 | $13.21 | $13.21 | $13.21 | $13.05 | 104 |
| 2019-08-22 | $13.27 | $13.55 | $13.21 | $13.21 | $13.05 | 2,543 |
| 2019-08-21 | $13.97 | $13.97 | $13.23 | $13.23 | $13.07 | 12,897 |
| 2019-08-20 | $13.50 | $13.62 | $13.29 | $13.30 | $13.14 | 1,249 |
| 2019-08-19 | $13.61 | $13.61 | $13.61 | $13.61 | $13.44 | 144 |
| 2019-08-16 | $13.82 | $13.82 | $13.82 | $13.82 | $13.65 | 320 |
| 2019-08-15 | $13.64 | $13.64 | $13.11 | $13.36 | $13.20 | 2,190 |
| 2019-08-14 | $13.37 | $13.37 | $13.37 | $13.37 | $13.20 | 2,750 |
| 2019-08-13 | $13.33 | $13.55 | $13.28 | $13.28 | $13.12 | 800 |
| 2019-08-12 | $13.33 | $13.55 | $13.28 | $13.28 | $13.12 | 775 |
| 2019-08-09 | $13.70 | $13.70 | $13.35 | $13.35 | $13.18 | 755 |
| 2019-08-08 | $13.50 | $13.59 | $13.49 | $13.50 | $13.33 | 7,286 |
| 2019-08-07 | $13.28 | $13.28 | $13.28 | $13.28 | $13.11 | 146 |
| 2019-08-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.03 | 44 |
| 2019-08-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.03 | 193 |
| 2019-08-02 | $13.30 | $13.45 | $13.30 | $13.45 | $13.28 | 565 |
| 2019-08-01 | $13.42 | $13.42 | $13.22 | $13.22 | $13.06 | 557 |
| 2019-07-31 | $13.47 | $13.47 | $13.31 | $13.31 | $13.14 | 737 |
| 2019-07-30 | $13.37 | $13.37 | $13.37 | $13.37 | $13.20 | 426 |
| 2019-07-29 | $13.32 | $13.32 | $13.32 | $13.32 | $13.15 | 209 |
| 2019-07-26 | $13.68 | $13.68 | $13.28 | $13.28 | $13.12 | 393 |
| 2019-07-25 | $13.32 | $13.32 | $13.28 | $13.28 | $13.12 | 486 |
| 2019-07-24 | $13.46 | $13.48 | $13.46 | $13.48 | $13.31 | 521 |
| 2019-07-23 | $13.55 | $13.58 | $13.35 | $13.35 | $13.18 | 2,202 |
| 2019-07-22 | $13.84 | $13.84 | $13.84 | $13.84 | $13.67 | 149 |
| 2019-07-19 | $13.50 | $13.93 | $13.50 | $13.65 | $13.48 | 2,610 |
| 2019-07-18 | $14.17 | $14.17 | $14.17 | $14.17 | $13.99 | 100 |
| 2019-07-17 | $13.60 | $13.60 | $13.40 | $13.60 | $13.43 | 763 |
| 2019-07-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 400 |
| 2019-07-15 | $13.50 | $14.15 | $13.46 | $14.15 | $13.97 | 4,055 |
| 2019-07-12 | $13.29 | $13.29 | $13.29 | $13.29 | $13.13 | 0 |
| 2019-07-11 | $13.42 | $13.42 | $13.29 | $13.29 | $13.13 | 732 |
| 2019-07-10 | $13.22 | $13.26 | $13.22 | $13.26 | $13.10 | 392 |
| 2019-07-09 | $13.60 | $13.60 | $13.41 | $13.41 | $13.25 | 1,248 |
| 2019-07-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.43 | 0 |
| 2019-07-05 | $13.37 | $13.66 | $13.37 | $13.60 | $13.43 | 2,626 |
| 2019-07-03 | $13.19 | $13.19 | $13.19 | $13.19 | $13.03 | 254 |
| 2019-07-02 | $13.11 | $13.11 | $13.11 | $13.11 | $12.95 | 0 |
| 2019-07-01 | $13.11 | $13.11 | $13.11 | $13.11 | $12.95 | 261 |
| 2019-06-28 | $13.14 | $13.17 | $12.96 | $12.96 | $12.80 | 756 |
| 2019-06-27 | $12.69 | $12.69 | $12.69 | $12.69 | $12.53 | 805 |
| 2019-06-26 | $12.61 | $12.61 | $12.61 | $12.61 | $12.45 | 190 |
| 2019-06-25 | $12.70 | $12.70 | $12.42 | $12.42 | $12.27 | 752 |
| 2019-06-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 700 |
| 2019-06-21 | $12.59 | $12.59 | $12.43 | $12.43 | $12.28 | 463 |
| 2019-06-19 | $12.45 | $12.61 | $12.45 | $12.61 | $12.45 | 1,162 |
| 2019-06-18 | $12.46 | $12.59 | $12.27 | $12.34 | $12.19 | 23,352 |
| 2019-06-17 | $12.34 | $12.34 | $12.34 | $12.34 | $12.19 | 169 |
| 2019-06-14 | $12.30 | $12.60 | $12.29 | $12.60 | $12.44 | 1,651 |
| 2019-06-13 | $12.52 | $12.52 | $12.52 | $12.52 | $12.36 | 136 |
| 2019-06-12 | $12.25 | $12.50 | $12.25 | $12.25 | $12.10 | 8,953 |
| 2019-06-11 | $12.72 | $12.72 | $12.72 | $12.72 | $12.56 | 100 |
| 2019-06-10 | $12.72 | $12.72 | $12.72 | $12.72 | $12.56 | 288 |
| 2019-06-07 | $12.37 | $12.37 | $12.37 | $12.37 | $12.21 | 2 |
| 2019-06-06 | $12.37 | $12.37 | $12.37 | $12.37 | $12.22 | 0 |
| 2019-06-05 | $12.57 | $12.57 | $12.37 | $12.37 | $12.21 | 502 |
| 2019-06-04 | $12.47 | $12.47 | $12.10 | $12.13 | $11.98 | 12,215 |
| 2019-06-03 | $12.27 | $12.29 | $12.08 | $12.08 | $11.93 | 2,215 |
| 2019-05-31 | $12.44 | $12.44 | $12.44 | $12.44 | $12.29 | 0 |
| 2019-05-30 | $12.44 | $12.44 | $12.44 | $12.44 | $12.05 | 107 |
| 2019-05-29 | $12.23 | $12.23 | $12.23 | $12.23 | $11.84 | 0 |
| 2019-05-28 | $12.30 | $12.30 | $12.20 | $12.23 | $11.84 | 894 |
| 2019-05-24 | $12.10 | $12.10 | $12.10 | $12.10 | $11.72 | 0 |
| 2019-05-23 | $12.10 | $12.10 | $12.10 | $12.10 | $11.72 | 260 |
| 2019-05-22 | $12.48 | $12.48 | $12.12 | $12.12 | $11.74 | 3,105 |
| 2019-05-21 | $12.00 | $12.00 | $11.71 | $11.71 | $11.34 | 1,861 |
| 2019-05-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.61 | 0 |
| 2019-05-17 | $12.16 | $12.16 | $11.99 | $11.99 | $11.61 | 454 |
| 2019-05-16 | $11.93 | $11.93 | $11.93 | $11.93 | $11.55 | 233 |
| 2019-05-15 | $12.04 | $12.04 | $12.04 | $12.04 | $11.65 | 240 |
| 2019-05-14 | $11.53 | $11.53 | $11.53 | $11.53 | $11.16 | 264 |
| 2019-05-13 | $11.54 | $12.27 | $11.54 | $12.27 | $11.88 | 303 |
| 2019-05-10 | $11.88 | $12.11 | $11.88 | $12.11 | $11.73 | 449 |
| 2019-05-09 | $11.61 | $11.61 | $11.47 | $11.47 | $11.11 | 974 |
| 2019-05-08 | $11.73 | $11.73 | $11.51 | $11.51 | $11.14 | 716 |
| 2019-05-07 | $11.34 | $11.34 | $10.99 | $11.18 | $10.83 | 2,564 |
| 2019-05-06 | $10.79 | $10.92 | $10.79 | $10.92 | $10.57 | 520 |
| 2019-05-03 | $11.23 | $11.23 | $11.23 | $11.23 | $10.87 | 400 |
| 2019-05-02 | $11.46 | $11.46 | $11.13 | $11.13 | $10.78 | 1,055 |
| 2019-05-01 | $11.18 | $11.18 | $11.18 | $11.18 | $10.83 | 198 |
| 2019-04-30 | $11.04 | $11.04 | $11.04 | $11.04 | $10.69 | 28 |
| 2019-04-29 | $11.10 | $11.10 | $11.04 | $11.04 | $10.69 | 453 |
| 2019-04-26 | $11.13 | $11.13 | $11.13 | $11.13 | $10.78 | 464 |
| 2019-04-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.51 | 60 |
| 2019-04-24 | $11.49 | $11.49 | $10.85 | $10.85 | $10.51 | 1,678 |
| 2019-04-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.46 | 870 |
| 2019-04-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.46 | 241 |
| 2019-04-18 | $10.96 | $10.96 | $10.96 | $10.96 | $10.61 | 598 |
| 2019-04-17 | $11.25 | $11.64 | $11.25 | $11.64 | $11.27 | 420 |
| 2019-04-16 | $11.21 | $11.21 | $11.21 | $11.21 | $10.85 | 201 |
| 2019-04-15 | $11.64 | $11.64 | $11.07 | $11.51 | $11.15 | 4,407 |
| 2019-04-12 | $11.03 | $11.13 | $10.96 | $10.96 | $10.61 | 742 |
| 2019-04-11 | $11.07 | $11.07 | $11.07 | $11.07 | $10.72 | 332 |
| 2019-04-10 | $11.21 | $11.62 | $11.21 | $11.62 | $11.25 | 16,898 |
| 2019-04-09 | $10.83 | $10.87 | $10.70 | $10.87 | $10.52 | 2,055 |
| 2019-04-08 | $10.97 | $11.01 | $10.82 | $10.82 | $10.48 | 1,524 |
| 2019-04-05 | $11.28 | $11.28 | $11.28 | $11.28 | $10.92 | 1,000 |
| 2019-04-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.76 | 0 |
| 2019-04-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.76 | 37 |
| 2019-04-02 | $11.11 | $11.11 | $11.11 | $11.11 | $10.76 | 106 |
| 2019-04-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.39 | 136 |
| 2019-03-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.49 | 10 |
| 2019-03-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.49 | 0 |
| 2019-03-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.49 | 0 |
| 2019-03-26 | $11.06 | $11.06 | $10.83 | $10.83 | $10.49 | 1,259 |
| 2019-03-25 | $10.85 | $10.85 | $10.78 | $10.82 | $10.47 | 933 |
| 2019-03-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.39 | 781 |
| 2019-03-21 | $11.15 | $11.15 | $11.15 | $11.15 | $10.80 | 240 |
| 2019-03-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.40 | 0 |
| 2019-03-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.40 | 225 |
| 2019-03-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.37 | 0 |
| 2019-03-15 | $10.71 | $10.91 | $10.71 | $10.71 | $10.37 | 4,877 |
| 2019-03-14 | $10.81 | $10.81 | $10.57 | $10.57 | $10.24 | 1,458 |
| 2019-03-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.56 | 0 |
| 2019-03-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.56 | 0 |
| 2019-03-11 | $10.89 | $10.91 | $10.89 | $10.91 | $10.56 | 1,248 |
| 2019-03-08 | $10.41 | $11.15 | $10.41 | $10.45 | $10.12 | 1,397 |
| 2019-03-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.89 | 352 |
| 2019-03-06 | $10.58 | $10.58 | $10.50 | $10.50 | $10.17 | 690 |
| 2019-03-05 | $10.40 | $10.77 | $10.40 | $10.77 | $10.43 | 9,756 |
| 2019-03-04 | $10.24 | $10.24 | $10.22 | $10.22 | $9.90 | 720 |
| 2019-03-01 | $10.31 | $10.31 | $10.31 | $10.31 | $9.98 | 363 |
| 2019-02-28 | $10.59 | $10.67 | $10.55 | $10.55 | $10.22 | 6,677 |
| 2019-02-27 | $10.75 | $10.81 | $10.52 | $10.59 | $10.25 | 24,896 |
| 2019-02-26 | $10.49 | $10.55 | $10.49 | $10.55 | $10.22 | 17,657 |
| 2019-02-25 | $10.43 | $10.43 | $10.21 | $10.22 | $9.90 | 3,845 |
| 2019-02-22 | $10.27 | $10.27 | $10.26 | $10.26 | $9.94 | 1,870 |
| 2019-02-21 | $10.73 | $10.84 | $10.59 | $10.84 | $10.50 | 1,389 |
| 2019-02-20 | $10.23 | $10.23 | $10.23 | $10.23 | $9.91 | 52 |
| 2019-02-19 | $10.19 | $10.38 | $10.19 | $10.23 | $9.91 | 1,275 |
| 2019-02-15 | $10.44 | $10.75 | $10.44 | $10.72 | $10.38 | 639 |
| 2019-02-14 | $10.37 | $10.75 | $10.37 | $10.75 | $10.41 | 280 |
| 2019-02-13 | $10.04 | $10.04 | $10.04 | $10.04 | $9.72 | 358 |
| 2019-02-12 | $10.18 | $10.24 | $10.17 | $10.24 | $9.92 | 2,136 |
| 2019-02-11 | $10.53 | $10.53 | $10.15 | $10.15 | $9.83 | 897 |
| 2019-02-08 | $10.52 | $10.52 | $10.18 | $10.18 | $9.86 | 656 |
| 2019-02-07 | $10.82 | $11.35 | $10.71 | $11.35 | $10.99 | 2,486 |
| 2019-02-06 | $11.13 | $11.13 | $11.13 | $11.13 | $10.78 | 15,045 |
| 2019-02-05 | $11.09 | $11.09 | $11.09 | $11.09 | $10.74 | 227 |
| 2019-02-04 | $11.13 | $11.13 | $10.89 | $10.89 | $10.55 | 222 |
| 2019-02-01 | $11.27 | $11.27 | $11.27 | $11.27 | $10.91 | 601 |
| 2019-01-31 | $11.58 | $11.72 | $11.58 | $11.72 | $11.35 | 1,006 |
| 2019-01-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.63 | 0 |
| 2019-01-29 | $11.26 | $11.36 | $10.98 | $10.98 | $10.63 | 2,610 |
| 2019-01-28 | $11.37 | $11.64 | $11.22 | $11.22 | $10.86 | 1,027 |
| 2019-01-25 | $11.53 | $11.53 | $11.53 | $11.53 | $11.17 | 100 |
| 2019-01-24 | $11.16 | $11.20 | $11.16 | $11.20 | $10.85 | 1,320 |
| 2019-01-23 | $11.16 | $11.16 | $11.16 | $11.16 | $10.81 | 0 |
| 2019-01-22 | $10.82 | $11.16 | $10.82 | $11.16 | $10.81 | 2,136 |
| 2019-01-18 | $11.53 | $11.53 | $11.49 | $11.49 | $11.13 | 1,335 |
| 2019-01-17 | $11.09 | $11.09 | $10.74 | $10.74 | $10.40 | 290 |
| 2019-01-16 | $10.94 | $10.94 | $10.94 | $10.94 | $10.59 | 65 |
| 2019-01-15 | $10.94 | $10.94 | $10.94 | $10.94 | $10.59 | 123 |
| 2019-01-14 | $11.44 | $11.44 | $11.35 | $11.35 | $10.99 | 7,201 |
| 2019-01-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.04 | 518 |
| 2019-01-10 | $10.57 | $10.72 | $10.57 | $10.72 | $10.38 | 1,645 |
| 2019-01-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.53 | 0 |
| 2019-01-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.53 | 413 |
| 2019-01-07 | $10.21 | $10.21 | $10.21 | $10.21 | $9.89 | 386 |
| 2019-01-04 | $9.34 | $9.35 | $9.34 | $9.35 | $9.05 | 645 |
| 2019-01-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.02 | 1,443 |
| 2018-12-31 | $9.75 | $9.75 | $9.03 | $9.03 | $8.74 | 650 |
| 2018-12-28 | $9.47 | $9.75 | $9.13 | $9.75 | $9.44 | 934 |
| 2018-12-27 | $9.17 | $9.17 | $9.04 | $9.04 | $8.75 | 681 |
| 2018-12-26 | $9.08 | $9.18 | $9.04 | $9.04 | $8.75 | 1,853 |
| 2018-12-24 | $9.04 | $9.04 | $9.04 | $9.04 | $8.75 | 249 |
| 2018-12-21 | $9.09 | $9.38 | $9.04 | $9.04 | $8.75 | 1,661 |
| 2018-12-20 | $9.00 | $9.23 | $9.00 | $9.06 | $8.77 | 2,028 |
| 2018-12-19 | $9.28 | $9.31 | $9.14 | $9.14 | $8.85 | 1,827 |
| 2018-12-18 | $9.47 | $9.76 | $9.41 | $9.76 | $9.45 | 1,919 |
| 2018-12-17 | $10.05 | $10.05 | $10.05 | $10.05 | $9.73 | 141 |
| 2018-12-14 | $9.50 | $10.05 | $9.46 | $10.05 | $9.73 | 1,997 |
| 2018-12-13 | $9.84 | $9.84 | $9.51 | $9.51 | $9.21 | 3,153 |
| 2018-12-12 | $9.73 | $9.73 | $9.54 | $9.66 | $9.35 | 14,138 |
| 2018-12-11 | $10.23 | $10.23 | $9.43 | $10.08 | $9.76 | 12,610 |
| 2018-12-10 | $9.82 | $10.00 | $9.82 | $10.00 | $9.68 | 3,416 |
| 2018-12-07 | $10.01 | $10.13 | $9.78 | $9.78 | $9.47 | 2,110 |
| 2018-12-06 | $10.01 | $10.83 | $10.01 | $10.01 | $9.69 | 2,078 |
| 2018-12-04 | $10.05 | $10.05 | $10.05 | $10.05 | $9.73 | 0 |
| 2018-12-03 | $10.05 | $10.05 | $10.05 | $10.05 | $9.73 | 27 |
| 2018-11-30 | $10.45 | $10.45 | $10.05 | $10.05 | $9.73 | 570 |
| 2018-11-29 | $10.30 | $10.30 | $10.09 | $10.09 | $9.77 | 1,638 |
| 2018-11-28 | $10.20 | $10.34 | $10.20 | $10.34 | $10.01 | 1,829 |
| 2018-11-27 | $10.79 | $10.79 | $10.26 | $10.27 | $9.94 | 1,456 |
| 2018-11-26 | $11.41 | $11.41 | $10.26 | $10.26 | $9.94 | 1,893 |
| 2018-11-21 | $10.61 | $10.61 | $10.52 | $10.52 | $10.19 | 570 |
| 2018-11-20 | $10.52 | $10.77 | $10.52 | $10.52 | $10.19 | 919 |
| 2018-11-19 | $10.73 | $10.88 | $10.63 | $10.63 | $10.29 | 2,698 |
| 2018-11-16 | $10.28 | $10.28 | $10.28 | $10.28 | $9.95 | 77 |
| 2018-11-15 | $10.49 | $10.53 | $10.27 | $10.28 | $9.95 | 1,939 |
| 2018-11-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.49 | 0 |
| 2018-11-13 | $10.83 | $10.83 | $10.83 | $10.83 | $10.48 | 259 |
| 2018-11-12 | $10.72 | $10.72 | $10.53 | $10.72 | $10.38 | 1,149 |
| 2018-11-09 | $11.34 | $11.34 | $11.34 | $11.34 | $10.98 | 0 |
| 2018-11-08 | $11.34 | $11.34 | $11.34 | $11.34 | $10.98 | 0 |
| 2018-11-07 | $11.58 | $11.58 | $11.34 | $11.34 | $10.98 | 545 |
| 2018-11-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.20 | 137 |
| 2018-11-05 | $11.68 | $11.70 | $11.68 | $11.70 | $11.20 | 1,781 |
| 2018-11-02 | $11.30 | $11.30 | $11.30 | $11.30 | $10.82 | 0 |
| 2018-11-01 | $11.30 | $11.30 | $11.30 | $11.30 | $10.82 | 585 |
| 2018-10-31 | $11.27 | $11.27 | $11.27 | $11.27 | $10.79 | 0 |
| 2018-10-30 | $11.27 | $11.27 | $11.27 | $11.27 | $10.79 | 213 |
| 2018-10-29 | $11.14 | $11.14 | $10.95 | $10.95 | $10.49 | 1,096 |
| 2018-10-26 | $11.33 | $11.33 | $11.33 | $11.33 | $10.85 | 700 |
| 2018-10-25 | $11.46 | $11.46 | $11.23 | $11.23 | $10.75 | 348 |
| 2018-10-24 | $11.14 | $11.14 | $11.14 | $11.14 | $10.67 | 355 |
| 2018-10-23 | $11.14 | $11.14 | $10.92 | $10.92 | $10.46 | 1,523 |
| 2018-10-22 | $11.39 | $11.50 | $11.30 | $11.30 | $10.82 | 3,623 |
| 2018-10-19 | $11.41 | $11.41 | $11.41 | $11.41 | $10.93 | 47 |
| 2018-10-18 | $11.41 | $11.41 | $11.41 | $11.41 | $10.93 | 500 |
| 2018-10-17 | $11.56 | $11.56 | $11.56 | $11.56 | $11.07 | 52 |
| 2018-10-16 | $11.76 | $11.76 | $11.56 | $11.56 | $11.07 | 460 |
| 2018-10-15 | $11.70 | $11.70 | $11.17 | $11.17 | $10.70 | 1,213 |
| 2018-10-12 | $11.63 | $11.78 | $11.12 | $11.47 | $10.98 | 1,899 |
| 2018-10-11 | $11.35 | $11.35 | $11.35 | $11.35 | $10.87 | 51 |
| 2018-10-10 | $11.35 | $11.48 | $11.35 | $11.35 | $10.87 | 795 |
| 2018-10-09 | $11.35 | $11.35 | $11.35 | $11.35 | $10.87 | 338 |
| 2018-10-08 | $12.05 | $12.05 | $11.92 | $11.92 | $11.41 | 500 |
| 2018-10-05 | $11.37 | $11.37 | $11.37 | $11.37 | $10.89 | 1 |
| 2018-10-04 | $11.37 | $11.37 | $11.37 | $11.37 | $10.89 | 61 |
| 2018-10-03 | $11.68 | $11.68 | $11.37 | $11.37 | $10.89 | 1,370 |
| 2018-10-02 | $11.34 | $11.34 | $11.34 | $11.34 | $10.86 | 0 |
| 2018-10-01 | $11.74 | $11.74 | $11.34 | $11.34 | $10.86 | 731 |
| 2018-09-28 | $11.39 | $11.39 | $11.39 | $11.39 | $10.91 | 0 |
| 2018-09-27 | $11.58 | $11.58 | $11.39 | $11.39 | $10.91 | 382 |
| 2018-09-26 | $11.71 | $11.71 | $11.37 | $11.37 | $10.89 | 551 |
| 2018-09-25 | $11.80 | $11.80 | $11.80 | $11.80 | $11.30 | 128 |
| 2018-09-24 | $11.71 | $11.71 | $11.71 | $11.71 | $11.21 | 116 |
| 2018-09-21 | $11.81 | $11.81 | $11.79 | $11.79 | $11.29 | 309 |
| 2018-09-20 | $11.86 | $12.32 | $11.86 | $12.32 | $11.80 | 596 |
| 2018-09-19 | $11.70 | $11.70 | $11.66 | $11.66 | $11.17 | 721 |
| 2018-09-18 | $11.61 | $11.61 | $11.61 | $11.61 | $11.12 | 77 |
| 2018-09-17 | $11.61 | $11.61 | $11.61 | $11.61 | $11.12 | 0 |
| 2018-09-14 | $11.61 | $11.61 | $11.61 | $11.61 | $11.12 | 479 |
| 2018-09-13 | $11.26 | $11.26 | $11.26 | $11.26 | $10.78 | 3 |
| 2018-09-12 | $11.28 | $11.45 | $11.26 | $11.26 | $10.78 | 1,624 |
| 2018-09-11 | $11.79 | $12.00 | $11.79 | $12.00 | $11.49 | 1,331 |
| 2018-09-10 | $11.83 | $11.83 | $11.83 | $11.83 | $11.32 | 135 |
| 2018-09-07 | $12.14 | $12.45 | $12.14 | $12.23 | $11.71 | 1,443 |
| 2018-09-06 | $11.84 | $12.23 | $11.84 | $11.85 | $11.35 | 2,819 |
| 2018-09-05 | $11.42 | $11.42 | $11.42 | $11.42 | $10.94 | 24 |
| 2018-09-04 | $11.61 | $11.64 | $11.42 | $11.42 | $10.94 | 473 |
| 2018-08-31 | $11.91 | $12.03 | $11.78 | $12.03 | $11.51 | 616 |
| 2018-08-30 | $12.09 | $12.09 | $11.80 | $11.80 | $11.30 | 6,646 |
| 2018-08-29 | $11.88 | $11.88 | $11.72 | $11.87 | $11.36 | 736 |
| 2018-08-28 | $11.82 | $11.82 | $11.45 | $11.45 | $10.96 | 1,699 |
| 2018-08-27 | $12.09 | $12.09 | $12.09 | $12.09 | $11.58 | 220 |
| 2018-08-24 | $11.83 | $11.83 | $11.83 | $11.83 | $11.32 | 335 |
| 2018-08-23 | $11.67 | $11.67 | $11.53 | $11.53 | $11.04 | 459 |
| 2018-08-22 | $11.19 | $11.35 | $11.19 | $11.35 | $10.87 | 461 |
| 2018-08-21 | $11.68 | $11.68 | $11.68 | $11.68 | $11.18 | 0 |
| 2018-08-20 | $11.68 | $11.68 | $11.68 | $11.68 | $11.18 | 300 |
| 2018-08-17 | $11.54 | $11.54 | $11.54 | $11.54 | $11.05 | 30 |
| 2018-08-16 | $11.81 | $11.81 | $11.54 | $11.54 | $11.05 | 489 |
| 2018-08-15 | $11.70 | $11.80 | $11.70 | $11.80 | $11.30 | 1,910 |
| 2018-08-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.25 | 43 |
| 2018-08-13 | $11.57 | $11.75 | $11.38 | $11.75 | $11.25 | 584 |
| 2018-08-10 | $11.55 | $11.55 | $11.55 | $11.55 | $11.06 | 4,767 |
| 2018-08-09 | $11.71 | $11.71 | $11.71 | $11.71 | $11.22 | 0 |
| 2018-08-08 | $11.71 | $11.71 | $11.71 | $11.71 | $11.21 | 37 |
| 2018-08-07 | $11.53 | $11.71 | $11.53 | $11.71 | $11.22 | 266 |
| 2018-08-06 | $11.67 | $11.67 | $11.67 | $11.67 | $11.17 | 1,865 |
| 2018-08-03 | $11.47 | $11.47 | $11.47 | $11.47 | $10.98 | 384 |
| 2018-08-02 | $11.74 | $11.74 | $11.52 | $11.54 | $11.05 | 962 |
| 2018-08-01 | $12.01 | $12.01 | $11.75 | $11.75 | $11.25 | 604 |
| 2018-07-31 | $11.53 | $11.53 | $11.53 | $11.53 | $11.04 | 0 |
| 2018-07-30 | $11.53 | $11.53 | $11.53 | $11.53 | $11.04 | 0 |
| 2018-07-27 | $11.53 | $11.53 | $11.53 | $11.53 | $11.04 | 270 |
| 2018-07-26 | $12.20 | $12.20 | $11.54 | $11.54 | $11.05 | 2,645 |
| 2018-07-25 | $11.93 | $12.42 | $11.67 | $12.42 | $11.89 | 856 |
| 2018-07-24 | $12.43 | $12.43 | $12.43 | $12.43 | $11.90 | 144 |
| 2018-07-23 | $12.46 | $12.46 | $12.46 | $12.46 | $11.93 | 264 |
| 2018-07-20 | $12.09 | $12.37 | $12.09 | $12.09 | $11.58 | 2,963 |
| 2018-07-19 | $12.28 | $12.28 | $11.43 | $11.43 | $10.94 | 391 |
| 2018-07-18 | $11.84 | $11.84 | $11.64 | $11.64 | $11.15 | 300 |
| 2018-07-17 | $12.49 | $12.49 | $12.49 | $12.49 | $11.96 | 132 |
| 2018-07-16 | $12.26 | $12.26 | $12.26 | $12.26 | $11.74 | 170 |
| 2018-07-13 | $12.17 | $12.17 | $12.17 | $12.17 | $11.65 | 0 |
| 2018-07-12 | $12.17 | $12.17 | $12.17 | $12.17 | $11.65 | 100 |
| 2018-07-11 | $12.23 | $12.23 | $12.23 | $12.23 | $11.71 | 239 |
| 2018-07-10 | $12.14 | $12.14 | $12.14 | $12.14 | $11.62 | 0 |
| 2018-07-09 | $12.14 | $12.14 | $12.14 | $12.14 | $11.62 | 54 |
| 2018-07-06 | $11.72 | $12.14 | $11.72 | $12.14 | $11.62 | 823 |
| 2018-07-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 356 |
| 2018-07-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 0 |
| 2018-07-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 15 |
| 2018-06-29 | $11.19 | $11.20 | $11.00 | $11.00 | $10.53 | 1,636 |
| 2018-06-28 | $10.96 | $11.38 | $10.96 | $11.38 | $10.90 | 583 |
| 2018-06-27 | $11.19 | $11.19 | $11.00 | $11.00 | $10.53 | 573 |
| 2018-06-26 | $11.19 | $11.19 | $11.19 | $11.19 | $10.71 | 1 |
| 2018-06-25 | $11.00 | $11.19 | $11.00 | $11.19 | $10.71 | 1,971 |
| 2018-06-22 | $11.11 | $11.11 | $11.11 | $11.11 | $10.64 | 388 |
| 2018-06-21 | $11.16 | $11.16 | $11.16 | $11.16 | $10.68 | 602 |
| 2018-06-20 | $10.89 | $11.15 | $10.89 | $10.89 | $10.43 | 812 |
| 2018-06-19 | $11.15 | $11.15 | $11.10 | $11.10 | $10.63 | 14,237 |
| 2018-06-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.46 | 662 |
| 2018-06-15 | $11.33 | $11.33 | $11.33 | $11.33 | $10.84 | 152 |
| 2018-06-14 | $11.22 | $11.40 | $10.93 | $11.40 | $10.92 | 4,280 |
| 2018-06-13 | $11.16 | $11.16 | $11.16 | $11.16 | $10.69 | 0 |
| 2018-06-12 | $11.20 | $11.20 | $11.16 | $11.16 | $10.69 | 825 |
| 2018-06-11 | $11.17 | $11.17 | $11.17 | $11.17 | $10.70 | 635 |
| 2018-06-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.10 | 97 |
| 2018-06-07 | $10.66 | $10.66 | $10.55 | $10.55 | $10.10 | 609 |
| 2018-06-06 | $10.77 | $10.81 | $10.77 | $10.81 | $10.35 | 808 |
| 2018-06-05 | $10.50 | $10.54 | $10.41 | $10.41 | $9.97 | 529 |
| 2018-06-04 | $10.38 | $10.38 | $10.25 | $10.25 | $9.81 | 2,530 |
| 2018-06-01 | $10.30 | $10.30 | $10.30 | $10.30 | $9.86 | 0 |
| 2018-05-31 | $10.30 | $10.30 | $10.30 | $10.30 | $9.86 | 400 |
| 2018-05-30 | $10.34 | $10.34 | $10.28 | $10.28 | $9.84 | 514 |
| 2018-05-29 | $10.02 | $10.02 | $10.02 | $10.02 | $9.59 | 190 |
| 2018-05-25 | $10.21 | $10.21 | $10.21 | $10.21 | $9.77 | 265 |
| 2018-05-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.00 | 33 |
| 2018-05-23 | $10.80 | $10.80 | $10.69 | $10.69 | $10.00 | 731 |
| 2018-05-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.25 | 30 |
| 2018-05-21 | $10.88 | $10.96 | $10.88 | $10.96 | $10.25 | 525 |
| 2018-05-18 | $10.93 | $11.07 | $10.93 | $11.07 | $10.35 | 2,162 |
| 2018-05-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.16 | 731 |
| 2018-05-16 | $10.84 | $10.91 | $10.73 | $10.73 | $10.03 | 4,271 |
| 2018-05-15 | $11.04 | $11.04 | $10.84 | $10.86 | $10.15 | 713 |
| 2018-05-14 | $11.08 | $11.08 | $10.88 | $10.88 | $10.17 | 798 |
| 2018-05-11 | $11.14 | $11.14 | $11.04 | $11.04 | $10.32 | 2,929 |
| 2018-05-10 | $11.24 | $11.24 | $11.04 | $11.04 | $10.32 | 547 |
| 2018-05-09 | $11.13 | $11.13 | $11.02 | $11.02 | $10.30 | 320 |
| 2018-05-08 | $11.14 | $11.37 | $11.02 | $11.37 | $10.63 | 633 |
| 2018-05-07 | $11.03 | $11.03 | $10.92 | $10.92 | $10.21 | 947 |
| 2018-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.24 | 724 |
| 2018-05-03 | $11.06 | $11.06 | $10.85 | $10.88 | $10.17 | 1,888 |
| 2018-05-02 | $11.28 | $11.28 | $11.28 | $11.28 | $10.54 | 226 |
| 2018-05-01 | $11.06 | $11.06 | $11.02 | $11.02 | $10.30 | 288 |
| 2018-04-30 | $11.26 | $11.28 | $11.22 | $11.22 | $10.49 | 3,311 |
| 2018-04-27 | $11.42 | $11.73 | $11.42 | $11.73 | $10.96 | 1,419 |
| 2018-04-26 | $11.63 | $11.63 | $11.43 | $11.51 | $10.76 | 1,127 |
| 2018-04-25 | $11.62 | $11.67 | $11.42 | $11.42 | $10.68 | 3,261 |
| 2018-04-24 | $11.59 | $11.90 | $11.59 | $11.90 | $11.12 | 575 |
| 2018-04-23 | $11.90 | $12.01 | $11.90 | $12.01 | $11.23 | 410 |
| 2018-04-20 | $11.76 | $11.86 | $11.67 | $11.74 | $10.98 | 2,271 |
| 2018-04-19 | $11.89 | $11.89 | $11.85 | $11.89 | $11.12 | 717 |
| 2018-04-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.22 | 0 |
| 2018-04-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.22 | 0 |
| 2018-04-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.22 | 600 |
| 2018-04-13 | $11.40 | $11.40 | $11.40 | $11.40 | $10.66 | 37 |
| 2018-04-12 | $11.13 | $11.40 | $11.13 | $11.40 | $10.66 | 1,058 |
| 2018-04-11 | $10.84 | $10.84 | $10.84 | $10.84 | $10.13 | 0 |
| 2018-04-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.14 | 14 |
| 2018-04-09 | $10.98 | $10.98 | $10.84 | $10.84 | $10.13 | 776 |
| 2018-04-06 | $10.71 | $10.78 | $10.71 | $10.78 | $10.08 | 634 |
| 2018-04-05 | $10.89 | $10.93 | $10.50 | $10.50 | $9.82 | 842 |
| 2018-04-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.28 | 0 |
| 2018-04-03 | $9.93 | $9.93 | $9.86 | $9.92 | $9.28 | 5,071 |
| 2018-04-02 | $10.09 | $10.09 | $10.09 | $10.09 | $9.43 | 236 |
| 2018-03-29 | $10.10 | $10.10 | $10.10 | $10.10 | $9.44 | 148 |
| 2018-03-28 | $10.00 | $10.00 | $9.61 | $9.61 | $8.99 | 1,834 |
| 2018-03-27 | $10.30 | $10.30 | $10.30 | $10.30 | $9.63 | 253 |
| 2018-03-26 | $10.30 | $10.30 | $10.30 | $10.30 | $9.63 | 600 |
| 2018-03-23 | $9.70 | $9.99 | $9.60 | $9.99 | $9.34 | 1,272 |
| 2018-03-22 | $9.80 | $9.80 | $9.70 | $9.70 | $9.07 | 391 |
| 2018-03-21 | $9.97 | $10.03 | $9.85 | $9.99 | $9.34 | 7,239 |
| 2018-03-20 | $9.97 | $10.14 | $9.97 | $10.14 | $9.48 | 9,202 |
| 2018-03-19 | $10.28 | $10.49 | $9.91 | $10.49 | $9.81 | 3,166 |
| 2018-03-16 | $10.13 | $10.13 | $10.13 | $10.13 | $9.47 | 175 |
| 2018-03-15 | $10.21 | $10.50 | $10.21 | $10.50 | $9.81 | 787 |
| 2018-03-14 | $10.62 | $10.62 | $10.62 | $10.62 | $9.93 | 226 |
| 2018-03-13 | $10.31 | $10.31 | $10.31 | $10.31 | $9.64 | 220 |
| 2018-03-12 | $10.55 | $10.55 | $10.51 | $10.51 | $9.83 | 1,721 |
| 2018-03-09 | $10.63 | $10.63 | $10.52 | $10.56 | $9.87 | 657 |
| 2018-03-08 | $10.89 | $10.89 | $10.89 | $10.89 | $10.18 | 0 |
| 2018-03-07 | $10.51 | $10.89 | $10.51 | $10.89 | $10.18 | 38,414 |
| 2018-03-06 | $10.51 | $10.51 | $10.51 | $10.51 | $9.83 | 103 |
| 2018-03-05 | $10.52 | $10.61 | $10.52 | $10.60 | $9.91 | 5,447 |
| 2018-03-02 | $10.51 | $10.51 | $10.51 | $10.51 | $9.83 | 400 |
| 2018-03-01 | $10.74 | $10.74 | $10.63 | $10.63 | $9.94 | 405 |
| 2018-02-28 | $10.67 | $10.67 | $10.51 | $10.51 | $9.83 | 1,255 |
| 2018-02-27 | $10.77 | $10.77 | $10.75 | $10.75 | $10.05 | 2,351 |
| 2018-02-26 | $10.80 | $10.85 | $10.80 | $10.85 | $10.15 | 767 |
| 2018-02-23 | $10.49 | $10.79 | $10.49 | $10.76 | $10.06 | 3,462 |
| 2018-02-22 | $10.84 | $10.84 | $10.84 | $10.84 | $10.14 | 365 |
| 2018-02-21 | $10.75 | $10.84 | $10.75 | $10.84 | $10.14 | 4,363 |
| 2018-02-20 | $10.68 | $10.68 | $10.68 | $10.68 | $9.99 | 296 |
| 2018-02-16 | $10.65 | $10.65 | $10.65 | $10.65 | $9.96 | 934 |
| 2018-02-15 | $10.57 | $10.66 | $10.57 | $10.66 | $9.97 | 529 |
| 2018-02-14 | $10.31 | $10.31 | $10.31 | $10.31 | $9.64 | 49 |
| 2018-02-13 | $10.31 | $10.31 | $10.31 | $10.31 | $9.64 | 0 |
| 2018-02-12 | $10.31 | $10.31 | $10.31 | $10.31 | $9.64 | 200 |
| 2018-02-09 | $10.26 | $10.26 | $10.12 | $10.17 | $9.51 | 1,340 |
| 2018-02-08 | $10.50 | $10.50 | $10.50 | $10.50 | $9.82 | 192 |
| 2018-02-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.06 | 304 |
| 2018-02-06 | $10.66 | $10.66 | $10.66 | $10.66 | $9.96 | 311 |
| 2018-02-05 | $11.03 | $11.03 | $10.84 | $10.84 | $10.14 | 804 |
| 2018-02-02 | $11.12 | $11.12 | $11.03 | $11.03 | $10.31 | 340 |
| 2018-02-01 | $11.18 | $11.18 | $11.18 | $11.18 | $10.46 | 1 |
| 2018-01-31 | $11.17 | $11.18 | $11.17 | $11.18 | $10.46 | 1,176 |
| 2018-01-30 | $11.56 | $11.56 | $11.56 | $11.56 | $10.81 | 500 |
| 2018-01-29 | $11.65 | $11.80 | $11.49 | $11.80 | $11.03 | 1,724 |
| 2018-01-26 | $11.82 | $11.94 | $11.79 | $11.79 | $11.02 | 4,311 |
| 2018-01-25 | $11.57 | $11.66 | $11.57 | $11.66 | $10.90 | 1,564 |
| 2018-01-24 | $11.34 | $11.65 | $11.24 | $11.37 | $10.63 | 4,620 |
| 2018-01-23 | $11.49 | $11.50 | $11.36 | $11.42 | $10.68 | 1,261 |
| 2018-01-22 | $11.07 | $11.39 | $11.07 | $11.08 | $10.36 | 5,855 |
| 2018-01-19 | $10.90 | $11.00 | $10.90 | $10.97 | $10.26 | 3,270 |
| 2018-01-18 | $10.92 | $10.92 | $10.76 | $10.91 | $10.20 | 7,852 |
| 2018-01-17 | $10.67 | $10.67 | $10.63 | $10.63 | $9.93 | 388 |
| 2018-01-16 | $10.79 | $10.79 | $10.63 | $10.77 | $10.07 | 5,620 |
| 2018-01-12 | $10.52 | $10.77 | $10.42 | $10.42 | $9.74 | 1,134 |
| 2018-01-11 | $10.69 | $10.88 | $10.69 | $10.88 | $10.17 | 4,977 |
| 2018-01-10 | $10.56 | $10.68 | $10.56 | $10.68 | $9.98 | 254 |
| 2018-01-09 | $10.62 | $10.62 | $10.62 | $10.62 | $9.93 | 352 |
| 2018-01-08 | $10.53 | $10.68 | $10.53 | $10.54 | $9.86 | 2,964 |
| 2018-01-05 | $10.55 | $10.65 | $10.50 | $10.50 | $9.82 | 1,392 |
| 2018-01-04 | $10.68 | $10.68 | $10.68 | $10.68 | $9.99 | 176 |
| 2018-01-03 | $10.50 | $10.50 | $10.50 | $10.50 | $9.82 | 300 |
| 2018-01-02 | $10.40 | $10.60 | $10.40 | $10.60 | $9.91 | 747 |
| 2017-12-29 | $10.07 | $10.08 | $10.05 | $10.05 | $9.40 | 1,372 |
| 2017-12-28 | $10.19 | $10.19 | $9.88 | $9.96 | $9.31 | 11,428 |
| 2017-12-27 | $10.09 | $10.18 | $10.01 | $10.18 | $9.51 | 759 |
| 2017-12-26 | $10.36 | $10.36 | $10.22 | $10.22 | $9.56 | 2,386 |
| 2017-12-22 | $10.31 | $10.31 | $10.24 | $10.29 | $9.62 | 1,203 |
| 2017-12-21 | $10.21 | $10.50 | $10.18 | $10.50 | $9.82 | 2,644 |
| 2017-12-20 | $10.20 | $10.26 | $10.18 | $10.22 | $9.55 | 1,716 |
| 2017-12-19 | $10.14 | $10.14 | $10.08 | $10.14 | $9.48 | 1,718 |
| 2017-12-18 | $10.24 | $10.29 | $10.09 | $10.09 | $9.43 | 5,782 |
| 2017-12-15 | $10.09 | $10.22 | $10.04 | $10.22 | $9.56 | 5,198 |
| 2017-12-14 | $10.21 | $10.23 | $10.05 | $10.05 | $9.40 | 2,525 |
| 2017-12-13 | $10.22 | $10.22 | $9.94 | $9.96 | $9.32 | 24,764 |
| 2017-12-12 | $10.09 | $10.10 | $10.05 | $10.05 | $9.40 | 1,665 |
| 2017-12-11 | $10.25 | $10.25 | $9.94 | $10.09 | $9.43 | 3,353 |
| 2017-12-08 | $10.33 | $10.33 | $10.25 | $10.28 | $9.61 | 2,060 |
| 2017-12-07 | $10.32 | $10.42 | $10.25 | $10.25 | $9.58 | 5,063 |
| 2017-12-06 | $10.42 | $10.42 | $10.25 | $10.40 | $9.72 | 5,041 |
| 2017-12-05 | $10.48 | $10.48 | $10.25 | $10.25 | $9.58 | 1,675 |
| 2017-12-04 | $10.19 | $10.31 | $10.19 | $10.31 | $9.64 | 1,354 |
| 2017-12-01 | $10.06 | $10.06 | $10.02 | $10.02 | $9.37 | 200 |
| 2017-11-30 | $10.17 | $10.34 | $10.00 | $10.34 | $9.67 | 5,342 |
| 2017-11-29 | $10.18 | $10.18 | $10.08 | $10.08 | $9.42 | 1,477 |
| 2017-11-28 | $10.04 | $10.04 | $10.04 | $10.04 | $9.39 | 5,453 |
| 2017-11-27 | $10.21 | $10.30 | $10.21 | $10.30 | $9.63 | 829 |
| 2017-11-24 | $10.54 | $10.54 | $10.54 | $10.54 | $9.85 | 161 |
| 2017-11-22 | $10.08 | $10.12 | $10.04 | $10.12 | $9.46 | 2,757 |
| 2017-11-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.33 | 57 |
| 2017-11-20 | $10.10 | $10.15 | $9.98 | $9.98 | $9.33 | 3,124 |
| 2017-11-17 | $10.07 | $10.07 | $9.98 | $10.00 | $9.35 | 6,573 |
| 2017-11-16 | $10.10 | $10.10 | $9.94 | $9.94 | $9.29 | 10,327 |
| 2017-11-15 | $9.99 | $10.08 | $9.90 | $9.90 | $9.26 | 1,037 |
| 2017-11-14 | $10.16 | $10.23 | $10.08 | $10.12 | $9.46 | 1,216 |
| 2017-11-13 | $10.15 | $10.15 | $9.97 | $9.97 | $9.32 | 618 |
| 2017-11-10 | $10.26 | $10.40 | $10.18 | $10.40 | $9.72 | 621 |
| 2017-11-09 | $10.16 | $10.20 | $10.16 | $10.20 | $9.53 | 398 |
| 2017-11-08 | $10.05 | $10.05 | $10.05 | $10.05 | $9.40 | 0 |
| 2017-11-07 | $10.13 | $10.13 | $10.05 | $10.05 | $9.40 | 393 |
| 2017-11-06 | $10.29 | $10.29 | $10.08 | $10.09 | $9.43 | 5,325 |
| 2017-11-03 | $10.45 | $10.45 | $10.45 | $10.45 | $9.77 | 0 |
| 2017-11-02 | $10.45 | $10.45 | $10.45 | $10.45 | $9.65 | 600 |
| 2017-11-01 | $10.46 | $10.46 | $10.46 | $10.46 | $9.66 | 231 |
| 2017-10-31 | $10.51 | $10.58 | $10.51 | $10.58 | $9.77 | 1,355 |
| 2017-10-30 | $10.46 | $10.46 | $10.40 | $10.40 | $9.61 | 1,724 |
| 2017-10-27 | $10.35 | $10.35 | $10.35 | $10.35 | $9.56 | 180 |
| 2017-10-26 | $10.52 | $10.52 | $10.52 | $10.52 | $9.71 | 171 |
| 2017-10-25 | $10.54 | $10.54 | $10.54 | $10.54 | $9.74 | 270 |
| 2017-10-24 | $10.45 | $10.45 | $10.45 | $10.45 | $9.65 | 590 |
| 2017-10-23 | $10.48 | $10.48 | $10.48 | $10.48 | $9.68 | 38 |
| 2017-10-20 | $10.49 | $10.49 | $10.48 | $10.48 | $9.68 | 7,443 |
| 2017-10-19 | $10.60 | $10.60 | $10.31 | $10.31 | $9.52 | 2,652 |
| 2017-10-18 | $10.74 | $10.74 | $10.74 | $10.74 | $9.92 | 0 |
| 2017-10-17 | $10.74 | $10.74 | $10.74 | $10.74 | $9.92 | 20 |
| 2017-10-16 | $10.84 | $10.84 | $10.74 | $10.74 | $9.92 | 236 |
| 2017-10-13 | $10.96 | $10.96 | $10.85 | $10.85 | $10.02 | 26,928 |
| 2017-10-12 | $10.72 | $10.91 | $10.72 | $10.91 | $10.08 | 732 |
| 2017-10-11 | $10.83 | $10.90 | $10.78 | $10.90 | $10.07 | 506 |
| 2017-10-10 | $10.83 | $10.83 | $10.79 | $10.80 | $9.98 | 634 |
| 2017-10-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.01 | 258 |
| 2017-10-06 | $10.81 | $10.81 | $10.81 | $10.81 | $9.98 | 0 |
| 2017-10-05 | $10.81 | $10.81 | $10.81 | $10.81 | $9.98 | 300 |
| 2017-10-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.01 | 6 |
| 2017-10-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.01 | 600 |
| 2017-10-02 | $10.67 | $10.67 | $10.56 | $10.56 | $9.75 | 1,659 |
| 2017-09-29 | $10.70 | $10.72 | $10.65 | $10.72 | $9.90 | 23,391 |
| 2017-09-28 | $10.69 | $10.72 | $10.66 | $10.66 | $9.85 | 8,390 |
| 2017-09-27 | $10.57 | $10.59 | $10.55 | $10.59 | $9.78 | 7,100 |
| 2017-09-26 | $10.38 | $10.38 | $10.38 | $10.38 | $9.59 | 418 |
| 2017-09-25 | $10.49 | $10.49 | $10.43 | $10.43 | $9.63 | 470 |
| 2017-09-22 | $10.66 | $10.66 | $10.66 | $10.66 | $9.84 | 968 |
| 2017-09-21 | $10.59 | $10.60 | $10.59 | $10.59 | $9.78 | 11,011 |
| 2017-09-20 | $10.53 | $10.53 | $10.50 | $10.50 | $9.70 | 3,787 |
| 2017-09-19 | $10.65 | $10.65 | $10.65 | $10.65 | $9.83 | 0 |
| 2017-09-18 | $10.51 | $10.65 | $10.51 | $10.65 | $9.83 | 489 |
| 2017-09-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.03 | 23 |
| 2017-09-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.03 | 200 |
| 2017-09-13 | $10.93 | $10.93 | $10.93 | $10.93 | $10.10 | 0 |
| 2017-09-12 | $10.93 | $10.93 | $10.93 | $10.93 | $10.10 | 55 |
| 2017-09-11 | $10.93 | $10.93 | $10.93 | $10.93 | $10.10 | 200 |
| 2017-09-08 | $11.14 | $11.14 | $11.14 | $11.14 | $10.28 | 221 |
| 2017-09-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.12 | 0 |
| 2017-09-06 | $10.97 | $10.97 | $10.96 | $10.96 | $10.12 | 546 |
| 2017-09-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.04 | 3,198 |
| 2017-09-01 | $10.80 | $10.80 | $10.72 | $10.72 | $9.90 | 4,101 |
| 2017-08-31 | $10.64 | $10.64 | $10.60 | $10.60 | $9.79 | 1,401 |
| 2017-08-30 | $10.52 | $10.52 | $10.52 | $10.52 | $9.72 | 0 |
| 2017-08-29 | $10.73 | $10.73 | $10.52 | $10.52 | $9.72 | 304 |
| 2017-08-28 | $10.77 | $10.77 | $10.77 | $10.77 | $9.94 | 1,825 |
| 2017-08-25 | $10.67 | $10.67 | $10.67 | $10.67 | $9.85 | 190 |
| 2017-08-24 | $10.61 | $10.61 | $10.61 | $10.61 | $9.80 | 385 |
| 2017-08-23 | $10.63 | $10.63 | $10.63 | $10.63 | $9.82 | 295 |
| 2017-08-22 | $10.85 | $10.90 | $10.80 | $10.87 | $10.04 | 784 |
| 2017-08-21 | $10.65 | $10.65 | $10.65 | $10.65 | $9.84 | 385 |
| 2017-08-18 | $10.63 | $10.87 | $10.54 | $10.87 | $10.04 | 961 |
| 2017-08-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.05 | 7 |
| 2017-08-16 | $10.88 | $10.88 | $10.88 | $10.88 | $10.05 | 300 |
| 2017-08-15 | $11.12 | $11.12 | $11.12 | $11.12 | $10.27 | 142 |
| 2017-08-14 | $10.75 | $10.99 | $10.75 | $10.99 | $10.15 | 7,740 |
| 2017-08-11 | $10.72 | $10.72 | $10.72 | $10.72 | $9.90 | 111 |
| 2017-08-10 | $10.84 | $10.84 | $10.72 | $10.72 | $9.90 | 1,265 |
| 2017-08-09 | $10.94 | $10.94 | $10.83 | $10.92 | $10.09 | 509 |
| 2017-08-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.10 | 308 |
| 2017-08-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.12 | 242 |
| 2017-08-04 | $10.89 | $10.89 | $10.66 | $10.66 | $9.85 | 537 |
| 2017-08-03 | $11.05 | $11.05 | $11.05 | $11.05 | $10.21 | 1 |
| 2017-08-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.21 | 500 |
| 2017-08-01 | $11.16 | $11.16 | $11.15 | $11.15 | $10.30 | 546 |
| 2017-07-31 | $11.13 | $11.13 | $11.13 | $11.13 | $10.28 | 47 |
| 2017-07-28 | $11.13 | $11.13 | $11.13 | $11.13 | $10.28 | 30 |
| 2017-07-27 | $10.74 | $11.13 | $10.74 | $11.13 | $10.28 | 526 |
| 2017-07-26 | $10.92 | $10.92 | $10.92 | $10.92 | $10.09 | 0 |
| 2017-07-25 | $10.92 | $10.92 | $10.92 | $10.92 | $10.09 | 300 |
| 2017-07-24 | $11.26 | $11.26 | $10.88 | $10.88 | $10.05 | 600 |
| 2017-07-21 | $10.82 | $11.20 | $10.82 | $11.20 | $10.34 | 558 |
| 2017-07-20 | $10.71 | $11.00 | $10.71 | $10.76 | $9.94 | 555 |
| 2017-07-19 | $10.68 | $10.80 | $10.55 | $10.80 | $9.98 | 1,575 |
| 2017-07-18 | $10.79 | $10.80 | $10.79 | $10.80 | $9.98 | 416 |
| 2017-07-17 | $10.79 | $10.82 | $10.79 | $10.82 | $9.99 | 4,644 |
| 2017-07-14 | $10.45 | $10.45 | $10.45 | $10.45 | $9.65 | 44 |
| 2017-07-13 | $10.45 | $10.45 | $10.45 | $10.45 | $9.65 | 27 |
| 2017-07-12 | $10.61 | $10.61 | $10.45 | $10.45 | $9.65 | 12,310 |
| 2017-07-11 | $10.60 | $10.68 | $10.40 | $10.62 | $9.80 | 1,798 |
| 2017-07-10 | $10.65 | $10.65 | $10.58 | $10.58 | $9.77 | 2,037 |
| 2017-07-07 | $10.63 | $10.63 | $10.63 | $10.63 | $9.82 | 0 |
| 2017-07-06 | $10.63 | $10.63 | $10.63 | $10.63 | $9.82 | 343 |
| 2017-07-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.01 | 0 |
| 2017-07-03 | $10.83 | $10.84 | $10.83 | $10.84 | $10.01 | 992 |
| 2017-06-30 | $10.90 | $11.03 | $10.90 | $11.00 | $10.16 | 1,905 |
| 2017-06-29 | $10.94 | $11.12 | $10.92 | $10.95 | $10.12 | 40,278 |
| 2017-06-28 | $10.77 | $10.77 | $10.77 | $10.77 | $9.95 | 3,900 |
| 2017-06-27 | $11.01 | $11.10 | $11.01 | $11.10 | $10.25 | 446 |
| 2017-06-26 | $10.68 | $11.03 | $10.68 | $10.75 | $9.93 | 30,906 |
| 2017-06-23 | $10.83 | $10.83 | $10.64 | $10.64 | $9.83 | 2,767 |
| 2017-06-22 | $11.05 | $11.05 | $10.66 | $10.66 | $9.85 | 910 |
| 2017-06-21 | $11.15 | $11.15 | $11.15 | $11.15 | $10.30 | 247 |
| 2017-06-20 | $11.36 | $11.36 | $11.07 | $11.36 | $10.49 | 2,458 |
| 2017-06-19 | $11.41 | $11.41 | $11.08 | $11.36 | $10.49 | 4,284 |
| 2017-06-16 | $11.35 | $11.35 | $11.35 | $11.35 | $10.49 | 131 |
| 2017-06-15 | $11.06 | $11.16 | $11.06 | $11.16 | $10.31 | 5,584 |
| 2017-06-14 | $11.24 | $11.42 | $11.24 | $11.42 | $10.55 | 2,325 |
| 2017-06-13 | $11.13 | $11.13 | $11.13 | $11.13 | $10.28 | 185 |
| 2017-06-12 | $11.48 | $11.56 | $11.48 | $11.50 | $10.62 | 3,051 |
| 2017-06-09 | $11.35 | $11.35 | $11.35 | $11.35 | $10.48 | 757 |
| 2017-06-08 | $11.32 | $11.32 | $11.32 | $11.32 | $10.46 | 2,359 |
| 2017-06-07 | $11.18 | $11.18 | $11.17 | $11.17 | $10.32 | 1,213 |
| 2017-06-06 | $11.41 | $11.41 | $11.41 | $11.41 | $10.54 | 50 |
| 2017-06-05 | $11.41 | $11.41 | $11.41 | $11.41 | $10.54 | 100 |
| 2017-06-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.53 | 300 |
| 2017-06-01 | $11.34 | $11.34 | $11.34 | $11.34 | $10.47 | 258 |
| 2017-05-31 | $11.36 | $11.48 | $11.36 | $11.48 | $10.60 | 2,187 |
| 2017-05-30 | $11.35 | $11.37 | $11.34 | $11.37 | $10.50 | 2,970 |
| 2017-05-26 | $11.27 | $11.27 | $11.20 | $11.20 | $10.34 | 17,392 |
| 2017-05-25 | $11.45 | $11.71 | $11.28 | $11.28 | $10.42 | 1,442 |
| 2017-05-24 | $11.50 | $11.70 | $11.50 | $11.53 | $10.65 | 845 |
| 2017-05-23 | $11.69 | $11.69 | $11.53 | $11.53 | $10.43 | 217 |
| 2017-05-22 | $11.98 | $11.98 | $11.98 | $11.98 | $10.84 | 13 |
| 2017-05-19 | $11.90 | $12.13 | $11.90 | $11.98 | $10.84 | 558 |
| 2017-05-18 | $11.86 | $11.86 | $11.86 | $11.86 | $10.73 | 258 |
| 2017-05-17 | $12.05 | $12.05 | $12.05 | $12.05 | $10.90 | 7 |
| 2017-05-16 | $11.56 | $12.05 | $11.56 | $12.05 | $10.90 | 1,053 |
| 2017-05-15 | $11.89 | $11.94 | $11.84 | $11.94 | $10.81 | 1,008 |
| 2017-05-12 | $12.13 | $12.13 | $12.13 | $12.13 | $10.98 | 9 |
| 2017-05-11 | $12.20 | $12.29 | $12.13 | $12.13 | $10.98 | 2,162 |
| 2017-05-10 | $12.46 | $12.46 | $12.21 | $12.21 | $11.05 | 770 |
| 2017-05-09 | $12.72 | $12.92 | $12.72 | $12.92 | $11.69 | 1,300 |
| 2017-05-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.31 | 383 |
| 2017-05-05 | $13.00 | $13.00 | $13.00 | $13.00 | $11.77 | 83 |
| 2017-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $11.77 | 500 |
| 2017-05-03 | $12.69 | $12.98 | $12.69 | $12.86 | $11.63 | 398 |
| 2017-05-02 | $12.94 | $12.94 | $12.94 | $12.94 | $11.71 | 480 |
| 2017-05-01 | $12.78 | $12.78 | $12.41 | $12.42 | $11.24 | 4,278 |
| 2017-04-28 | $12.76 | $12.76 | $12.66 | $12.66 | $11.46 | 750 |
| 2017-04-27 | $12.35 | $12.35 | $12.35 | $12.35 | $11.18 | 0 |
| 2017-04-26 | $12.23 | $12.35 | $12.19 | $12.35 | $11.18 | 1,105 |
| 2017-04-25 | $12.45 | $12.45 | $12.39 | $12.45 | $11.27 | 1,112 |
| 2017-04-24 | $12.10 | $12.10 | $12.01 | $12.01 | $10.87 | 1,893 |
| 2017-04-21 | $12.17 | $12.17 | $11.64 | $11.65 | $10.54 | 1,560 |
| 2017-04-20 | $12.21 | $12.21 | $11.74 | $11.74 | $10.62 | 1,522 |
| 2017-04-19 | $12.13 | $12.13 | $11.95 | $11.95 | $10.81 | 986 |
| 2017-04-18 | $12.00 | $12.04 | $12.00 | $12.04 | $10.90 | 778 |
| 2017-04-17 | $12.12 | $12.47 | $12.12 | $12.47 | $11.29 | 1,671 |
| 2017-04-13 | $12.35 | $12.35 | $12.29 | $12.29 | $11.12 | 3,902 |
| 2017-04-12 | $12.17 | $12.32 | $12.17 | $12.32 | $11.15 | 359 |
| 2017-04-11 | $12.30 | $12.30 | $12.30 | $12.30 | $11.13 | 1 |
| 2017-04-10 | $12.19 | $12.30 | $12.19 | $12.30 | $11.13 | 540 |
| 2017-04-07 | $12.27 | $12.31 | $12.23 | $12.30 | $11.13 | 2,022 |
| 2017-04-06 | $12.29 | $12.29 | $12.17 | $12.25 | $11.09 | 662 |
| 2017-04-05 | $12.34 | $12.34 | $12.34 | $12.34 | $11.17 | 200 |
| 2017-04-04 | $12.15 | $12.15 | $12.15 | $12.15 | $11.00 | 24 |
| 2017-04-03 | $12.00 | $12.15 | $11.63 | $12.15 | $11.00 | 1,581 |
| 2017-03-31 | $11.68 | $11.91 | $11.54 | $11.91 | $10.78 | 27,625 |
| 2017-03-30 | $12.01 | $12.01 | $11.65 | $11.85 | $10.72 | 5,974 |
| 2017-03-29 | $12.46 | $12.50 | $12.46 | $12.50 | $11.31 | 1,024 |
| 2017-03-28 | $12.14 | $12.14 | $12.14 | $12.14 | $10.99 | 192 |
| 2017-03-27 | $12.74 | $12.74 | $12.05 | $12.05 | $10.91 | 3,783 |
| 2017-03-24 | $12.48 | $12.65 | $12.20 | $12.65 | $11.45 | 1,243 |
| 2017-03-23 | $12.35 | $12.47 | $12.35 | $12.47 | $11.29 | 582 |
| 2017-03-22 | $12.50 | $12.50 | $12.06 | $12.06 | $10.91 | 1,443 |
| 2017-03-21 | $12.58 | $12.58 | $12.58 | $12.58 | $11.38 | 400 |
| 2017-03-20 | $12.35 | $12.52 | $12.35 | $12.41 | $11.23 | 1,829 |
| 2017-03-17 | $12.02 | $12.02 | $12.02 | $12.02 | $10.88 | 1 |
| 2017-03-16 | $12.02 | $12.02 | $12.02 | $12.02 | $10.88 | 25 |
| 2017-03-15 | $12.11 | $12.29 | $11.92 | $12.02 | $10.88 | 2,035 |
| 2017-03-14 | $12.17 | $12.18 | $12.17 | $12.18 | $11.02 | 273 |
| 2017-03-13 | $12.54 | $12.54 | $12.54 | $12.54 | $11.35 | 1,301 |
| 2017-03-10 | $12.15 | $12.54 | $11.86 | $12.54 | $11.35 | 602 |
| 2017-03-09 | $12.36 | $12.36 | $12.36 | $12.36 | $11.18 | 276 |
| 2017-03-08 | $12.63 | $12.63 | $12.36 | $12.36 | $11.19 | 1,367 |
| 2017-03-07 | $12.67 | $12.67 | $12.67 | $12.67 | $11.47 | 134 |
| 2017-03-06 | $12.53 | $12.53 | $12.53 | $12.53 | $11.34 | 562 |
| 2017-03-03 | $12.71 | $12.71 | $12.56 | $12.56 | $11.37 | 1,300 |
| 2017-03-02 | $12.22 | $12.31 | $12.22 | $12.31 | $11.14 | 831 |
| 2017-03-01 | $12.61 | $12.76 | $12.61 | $12.76 | $11.55 | 300 |
| 2017-02-28 | $12.58 | $12.58 | $12.45 | $12.45 | $11.26 | 686 |
| 2017-02-27 | $12.69 | $12.69 | $12.69 | $12.69 | $11.48 | 114 |
| 2017-02-24 | $12.70 | $12.81 | $12.70 | $12.81 | $11.59 | 991 |
| 2017-02-23 | $12.52 | $12.52 | $12.42 | $12.42 | $11.24 | 347 |
| 2017-02-22 | $12.86 | $12.86 | $12.64 | $12.64 | $11.43 | 472 |
| 2017-02-21 | $12.75 | $12.89 | $12.66 | $12.89 | $11.67 | 2,223 |
| 2017-02-17 | $12.73 | $12.73 | $12.73 | $12.73 | $11.52 | 7 |
| 2017-02-16 | $12.88 | $13.00 | $12.73 | $12.73 | $11.52 | 1,294 |
| 2017-02-15 | $12.62 | $12.62 | $12.62 | $12.62 | $11.42 | 0 |
| 2017-02-14 | $12.81 | $12.81 | $12.62 | $12.62 | $11.42 | 1,236 |
| 2017-02-13 | $12.74 | $12.95 | $12.74 | $12.95 | $11.72 | 848 |
| 2017-02-10 | $12.53 | $12.53 | $12.53 | $12.53 | $11.34 | 105 |
| 2017-02-09 | $12.75 | $12.75 | $12.75 | $12.75 | $11.54 | 3 |
| 2017-02-08 | $12.81 | $12.81 | $12.75 | $12.75 | $11.54 | 475 |
| 2017-02-07 | $12.39 | $12.39 | $12.39 | $12.39 | $11.21 | 15 |
| 2017-02-06 | $12.39 | $12.39 | $12.39 | $12.39 | $11.21 | 42 |
| 2017-02-03 | $12.67 | $12.67 | $12.39 | $12.39 | $11.21 | 2,995 |
| 2017-02-02 | $13.01 | $13.01 | $13.01 | $13.01 | $11.77 | 13 |
| 2017-02-01 | $13.01 | $13.01 | $13.01 | $13.01 | $11.77 | 300 |
| 2017-01-31 | $13.19 | $13.19 | $13.19 | $13.19 | $11.94 | 371 |
| 2017-01-30 | $12.80 | $13.00 | $12.80 | $13.00 | $11.77 | 1,268 |
| 2017-01-27 | $12.85 | $12.97 | $12.84 | $12.97 | $11.74 | 646 |
| 2017-01-26 | $12.74 | $12.86 | $12.74 | $12.86 | $11.63 | 746 |
| 2017-01-25 | $12.80 | $12.80 | $12.80 | $12.80 | $11.58 | 258 |
| 2017-01-24 | $12.86 | $13.03 | $12.86 | $13.03 | $11.79 | 300 |
| 2017-01-23 | $13.01 | $13.09 | $12.68 | $12.68 | $11.47 | 1,329 |
| 2017-01-20 | $13.15 | $13.15 | $13.15 | $13.15 | $11.90 | 1,470 |
| 2017-01-19 | $12.91 | $12.91 | $12.89 | $12.89 | $11.67 | 501 |
| 2017-01-18 | $13.23 | $13.23 | $13.14 | $13.14 | $11.89 | 701 |
| 2017-01-17 | $12.77 | $13.55 | $12.61 | $13.31 | $12.05 | 1,590 |
| 2017-01-13 | $12.92 | $13.13 | $12.92 | $13.09 | $11.84 | 863 |
| 2017-01-12 | $13.05 | $13.14 | $13.05 | $13.14 | $11.89 | 1,398 |
| 2017-01-11 | $12.55 | $12.55 | $12.55 | $12.55 | $11.36 | 147 |
| 2017-01-10 | $12.73 | $12.73 | $12.73 | $12.73 | $11.52 | 0 |
| 2017-01-09 | $12.73 | $12.73 | $12.73 | $12.73 | $11.52 | 50 |
| 2017-01-06 | $12.64 | $12.73 | $12.64 | $12.73 | $11.52 | 1,148 |
| 2017-01-05 | $12.39 | $12.83 | $12.39 | $12.79 | $11.57 | 2,420 |
| 2017-01-04 | $12.63 | $12.63 | $12.63 | $12.63 | $11.43 | 262 |
| 2017-01-03 | $12.49 | $12.59 | $12.19 | $12.44 | $11.26 | 5,009 |
| 2016-12-30 | $12.52 | $12.86 | $12.52 | $12.86 | $11.64 | 2,082 |
| 2016-12-29 | $12.51 | $12.51 | $12.41 | $12.48 | $11.29 | 2,703 |
| 2016-12-28 | $12.43 | $12.43 | $12.38 | $12.38 | $11.20 | 1,025 |
| 2016-12-27 | $12.37 | $12.37 | $12.37 | $12.37 | $11.19 | 135 |
| 2016-12-23 | $12.07 | $12.40 | $12.07 | $12.09 | $10.94 | 1,423 |
| 2016-12-22 | $12.13 | $12.49 | $12.13 | $12.48 | $11.29 | 3,570 |
| 2016-12-21 | $12.19 | $12.19 | $11.79 | $12.13 | $10.98 | 1,124 |
| 2016-12-20 | $12.00 | $12.17 | $11.82 | $12.17 | $11.01 | 1,384 |
| 2016-12-19 | $12.04 | $12.16 | $12.01 | $12.16 | $11.00 | 1,935 |
| 2016-12-16 | $11.92 | $12.08 | $11.70 | $12.08 | $10.93 | 1,350 |
| 2016-12-15 | $12.11 | $12.11 | $11.96 | $12.06 | $10.91 | 4,374 |
| 2016-12-14 | $11.91 | $11.91 | $11.61 | $11.61 | $10.51 | 225 |
| 2016-12-13 | $11.82 | $11.82 | $11.64 | $11.64 | $10.54 | 978 |
| 2016-12-12 | $11.68 | $11.88 | $11.68 | $11.88 | $10.75 | 793 |
| 2016-12-09 | $11.52 | $11.55 | $11.37 | $11.37 | $10.29 | 2,765 |
| 2016-12-08 | $11.50 | $11.63 | $11.40 | $11.63 | $10.53 | 5,011 |
| 2016-12-07 | $11.36 | $11.63 | $11.35 | $11.35 | $10.27 | 1,683 |
| 2016-12-06 | $11.35 | $11.66 | $11.35 | $11.66 | $10.55 | 1,490 |
| 2016-12-05 | $11.32 | $11.66 | $11.32 | $11.33 | $10.25 | 2,242 |
| 2016-12-02 | $11.18 | $11.18 | $11.18 | $11.18 | $10.11 | 148 |
| 2016-12-01 | $11.10 | $11.18 | $11.02 | $11.18 | $10.11 | 4,092 |
| 2016-11-30 | $11.10 | $11.33 | $11.10 | $11.10 | $10.05 | 1,011 |
| 2016-11-29 | $10.91 | $11.24 | $10.91 | $11.00 | $9.96 | 6,545 |
| 2016-11-28 | $11.26 | $11.26 | $11.08 | $11.25 | $10.18 | 3,906 |
| 2016-11-25 | $11.50 | $11.50 | $11.33 | $11.33 | $10.25 | 816 |
| 2016-11-23 | $11.35 | $11.46 | $11.33 | $11.46 | $10.37 | 3,180 |
| 2016-11-22 | $11.53 | $11.53 | $11.36 | $11.36 | $10.28 | 2,295 |
| 2016-11-21 | $11.51 | $11.63 | $11.51 | $11.63 | $10.53 | 370 |
| 2016-11-18 | $11.45 | $11.45 | $11.28 | $11.38 | $10.29 | 2,096 |
| 2016-11-17 | $11.48 | $11.49 | $11.28 | $11.49 | $10.40 | 2,427 |
| 2016-11-16 | $11.31 | $11.31 | $11.26 | $11.31 | $10.24 | 2,430 |
| 2016-11-15 | $11.16 | $11.16 | $11.16 | $11.16 | $10.10 | 343 |
| 2016-11-14 | $11.28 | $11.28 | $11.15 | $11.27 | $10.20 | 1,588 |
| 2016-11-11 | $11.56 | $11.56 | $11.56 | $11.56 | $10.46 | 135 |
| 2016-11-10 | $11.63 | $11.83 | $11.44 | $11.83 | $10.71 | 1,451 |
| 2016-11-09 | $11.62 | $11.72 | $11.62 | $11.72 | $10.61 | 1,493 |
| 2016-11-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.50 | 207 |
| 2016-11-07 | $11.60 | $11.60 | $11.60 | $11.60 | $10.50 | 114 |
| 2016-11-04 | $11.60 | $11.76 | $11.60 | $11.76 | $10.64 | 946 |
| 2016-11-03 | $11.94 | $11.98 | $11.94 | $11.98 | $10.74 | 200 |
| 2016-11-02 | $12.11 | $12.11 | $11.59 | $11.95 | $10.72 | 869 |
| 2016-11-01 | $11.74 | $11.74 | $11.74 | $11.74 | $10.53 | 271 |
| 2016-10-31 | $11.79 | $11.93 | $11.64 | $11.93 | $10.70 | 1,496 |
| 2016-10-28 | $11.60 | $11.82 | $11.60 | $11.82 | $10.60 | 766 |
| 2016-10-27 | $11.62 | $11.62 | $11.62 | $11.62 | $10.42 | 0 |
| 2016-10-26 | $11.62 | $11.62 | $11.62 | $11.62 | $10.42 | 221 |
| 2016-10-25 | $11.52 | $11.76 | $11.52 | $11.76 | $10.55 | 716 |
| 2016-10-24 | $11.79 | $11.79 | $11.79 | $11.79 | $10.57 | 82 |
| 2016-10-21 | $11.61 | $11.79 | $11.61 | $11.79 | $10.57 | 330 |
| 2016-10-20 | $12.01 | $12.01 | $12.01 | $12.01 | $10.77 | 0 |
| 2016-10-19 | $12.01 | $12.01 | $12.01 | $12.01 | $10.77 | 270 |
| 2016-10-18 | $12.19 | $12.19 | $12.19 | $12.19 | $10.93 | 84 |
| 2016-10-17 | $12.19 | $12.19 | $12.19 | $12.19 | $10.93 | 0 |
| 2016-10-14 | $12.08 | $12.19 | $12.08 | $12.19 | $10.93 | 1,696 |
| 2016-10-13 | $12.16 | $12.16 | $12.16 | $12.16 | $10.90 | 1,095 |
| 2016-10-12 | $11.90 | $11.90 | $11.90 | $11.90 | $10.67 | 160 |
| 2016-10-11 | $11.72 | $11.94 | $11.50 | $11.50 | $10.31 | 40,438 |
| 2016-10-10 | $12.15 | $12.33 | $11.88 | $12.16 | $10.90 | 2,848 |
| 2016-10-07 | $12.75 | $12.75 | $11.80 | $11.80 | $10.58 | 22,090 |
| 2016-10-06 | $13.10 | $13.20 | $12.92 | $12.97 | $11.63 | 72,575 |
| 2016-10-05 | $13.18 | $13.18 | $12.88 | $12.88 | $11.55 | 928 |
| 2016-10-04 | $12.91 | $12.91 | $12.75 | $12.75 | $11.43 | 779 |
| 2016-10-03 | $13.05 | $13.05 | $12.77 | $13.05 | $11.70 | 981 |
| 2016-09-30 | $12.97 | $13.01 | $12.70 | $13.01 | $11.67 | 55,466 |
| 2016-09-29 | $12.94 | $12.94 | $12.94 | $12.94 | $11.60 | 500 |
| 2016-09-28 | $12.98 | $12.98 | $12.98 | $12.98 | $11.64 | 130 |
| 2016-09-27 | $12.90 | $13.01 | $12.82 | $12.86 | $11.53 | 6,175 |
| 2016-09-26 | $13.13 | $13.26 | $13.13 | $13.26 | $11.89 | 4,222 |
| 2016-09-23 | $12.79 | $12.79 | $12.75 | $12.75 | $11.43 | 1,086 |
| 2016-09-22 | $12.75 | $12.75 | $12.68 | $12.68 | $11.37 | 1,149 |
| 2016-09-21 | $12.36 | $12.86 | $12.08 | $12.08 | $10.83 | 3,068 |
| 2016-09-20 | $12.30 | $12.62 | $12.30 | $12.60 | $11.30 | 4,192 |
| 2016-09-19 | $12.60 | $12.60 | $12.60 | $12.60 | $11.30 | 0 |
| 2016-09-16 | $12.60 | $12.60 | $12.50 | $12.60 | $11.30 | 13,077 |
| 2016-09-15 | $12.91 | $12.91 | $12.91 | $12.91 | $11.58 | 7 |
| 2016-09-14 | $12.17 | $12.92 | $12.17 | $12.91 | $11.58 | 889 |
| 2016-09-13 | $12.64 | $12.65 | $12.49 | $12.65 | $11.34 | 9,735 |
| 2016-09-12 | $12.66 | $12.89 | $12.66 | $12.89 | $11.56 | 250 |
| 2016-09-09 | $13.15 | $13.15 | $12.28 | $12.28 | $11.01 | 2,250 |
| 2016-09-08 | $12.91 | $13.08 | $12.91 | $13.08 | $11.73 | 1,601 |
| 2016-09-07 | $13.03 | $13.17 | $12.91 | $13.17 | $11.81 | 9,006 |
| 2016-09-06 | $12.87 | $13.01 | $12.87 | $13.01 | $11.67 | 5,500 |
| 2016-09-02 | $12.79 | $13.14 | $12.79 | $13.14 | $11.78 | 2,176 |
| 2016-09-01 | $13.10 | $13.24 | $12.96 | $13.24 | $11.87 | 9,966 |
| 2016-08-31 | $13.11 | $13.29 | $13.07 | $13.29 | $11.92 | 25,605 |
| 2016-08-30 | $13.22 | $13.35 | $13.16 | $13.35 | $11.97 | 152,707 |
| 2016-08-29 | $12.52 | $13.38 | $12.52 | $13.29 | $11.92 | 18,775 |
| 2016-08-26 | $13.30 | $13.30 | $12.88 | $13.00 | $11.66 | 3,009 |
| 2016-08-25 | $12.97 | $13.23 | $12.95 | $12.95 | $11.61 | 2,547 |
| 2016-08-24 | $13.23 | $13.27 | $13.11 | $13.22 | $11.86 | 12,680 |
| 2016-08-23 | $13.22 | $13.46 | $13.17 | $13.45 | $12.06 | 24,700 |
| 2016-08-22 | $13.25 | $13.30 | $12.93 | $13.25 | $11.88 | 47,951 |
| 2016-08-19 | $13.47 | $13.47 | $13.47 | $13.47 | $12.08 | 51 |
| 2016-08-18 | $12.98 | $13.47 | $12.98 | $13.47 | $12.08 | 1,885 |
| 2016-08-17 | $13.26 | $13.26 | $13.26 | $13.26 | $11.89 | 186 |
| 2016-08-16 | $12.90 | $13.26 | $12.88 | $13.26 | $11.89 | 2,228 |
| 2016-08-15 | $13.00 | $13.00 | $13.00 | $13.00 | $11.66 | 200 |
| 2016-08-12 | $12.80 | $12.95 | $12.80 | $12.95 | $11.61 | 925 |
| 2016-08-11 | $12.74 | $12.93 | $12.59 | $12.93 | $11.60 | 755 |
| 2016-08-10 | $12.87 | $12.87 | $12.87 | $12.87 | $11.54 | 650 |
| 2016-08-09 | $12.76 | $12.85 | $12.76 | $12.85 | $11.52 | 478 |
| 2016-08-08 | $12.70 | $12.70 | $12.58 | $12.65 | $11.34 | 951 |
| 2016-08-05 | $12.55 | $12.95 | $12.33 | $12.33 | $11.06 | 1,586 |
| 2016-08-04 | $12.99 | $12.99 | $12.63 | $12.63 | $11.33 | 460 |
| 2016-08-03 | $12.67 | $12.99 | $12.67 | $12.94 | $11.60 | 5,560 |
| 2016-08-02 | $12.69 | $12.69 | $12.69 | $12.69 | $11.38 | 95 |
| 2016-08-01 | $12.69 | $12.69 | $12.69 | $12.69 | $11.38 | 421 |
| 2016-07-29 | $12.60 | $13.00 | $12.60 | $13.00 | $11.66 | 2,647 |
| 2016-07-28 | $12.70 | $13.00 | $12.70 | $13.00 | $11.65 | 219 |
| 2016-07-27 | $12.60 | $12.60 | $12.60 | $12.60 | $11.30 | 220 |
| 2016-07-26 | $12.60 | $12.70 | $12.38 | $12.60 | $11.30 | 2,106 |
| 2016-07-25 | $12.48 | $12.48 | $12.48 | $12.48 | $11.19 | 120 |
| 2016-07-22 | $11.88 | $12.26 | $11.88 | $12.26 | $10.99 | 4,670 |
| 2016-07-21 | $12.00 | $12.18 | $12.00 | $12.18 | $10.92 | 1,622 |
| 2016-07-20 | $12.26 | $12.26 | $12.26 | $12.26 | $10.99 | 314 |
| 2016-07-19 | $11.86 | $11.94 | $11.85 | $11.85 | $10.62 | 6,825 |
| 2016-07-18 | $11.83 | $11.83 | $11.83 | $11.83 | $10.61 | 0 |
| 2016-07-15 | $11.74 | $11.83 | $11.74 | $11.83 | $10.61 | 480 |
| 2016-07-14 | $12.00 | $12.21 | $12.00 | $12.21 | $10.95 | 605 |
| 2016-07-13 | $11.80 | $11.80 | $11.80 | $11.80 | $10.58 | 199 |
| 2016-07-12 | $11.91 | $11.91 | $11.91 | $11.91 | $10.68 | 290 |
| 2016-07-11 | $11.52 | $11.52 | $11.52 | $11.52 | $10.33 | 80 |
| 2016-07-08 | $11.57 | $11.57 | $11.52 | $11.52 | $10.33 | 275 |
| 2016-07-07 | $11.95 | $11.95 | $11.95 | $11.95 | $10.71 | 0 |
| 2016-07-06 | $11.60 | $11.95 | $11.60 | $11.95 | $10.71 | 256 |
| 2016-07-05 | $12.04 | $12.04 | $12.00 | $12.00 | $10.76 | 2,030 |
| 2016-07-01 | $12.25 | $12.25 | $12.25 | $12.25 | $10.98 | 270 |
| 2016-06-30 | $11.90 | $11.90 | $11.90 | $11.90 | $10.67 | 0 |
| 2016-06-29 | $11.90 | $11.90 | $11.90 | $11.90 | $10.67 | 90 |
| 2016-06-28 | $11.81 | $12.02 | $11.81 | $11.90 | $10.67 | 1,431 |
| 2016-06-27 | $12.99 | $12.99 | $12.99 | $12.99 | $11.65 | 127 |
| 2016-06-24 | $12.99 | $12.99 | $12.99 | $12.99 | $11.65 | 87 |
| 2016-06-23 | $12.99 | $12.99 | $12.99 | $12.99 | $11.65 | 223 |
| 2016-06-22 | $13.21 | $13.21 | $13.01 | $13.01 | $11.67 | 1,007 |
| 2016-06-21 | $12.90 | $12.90 | $12.90 | $12.90 | $11.57 | 0 |
| 2016-06-20 | $13.25 | $13.25 | $12.90 | $12.90 | $11.57 | 3,589 |
| 2016-06-17 | $12.75 | $12.75 | $12.75 | $12.75 | $11.43 | 0 |
| 2016-06-16 | $12.68 | $12.80 | $12.68 | $12.75 | $11.43 | 7,373 |
| 2016-06-15 | $12.94 | $13.08 | $12.70 | $13.08 | $11.73 | 27,793 |
| 2016-06-14 | $13.10 | $13.10 | $12.54 | $12.73 | $11.41 | 16,869 |
| 2016-06-13 | $12.83 | $13.00 | $12.57 | $12.57 | $11.27 | 20,112 |
| 2016-06-10 | $13.64 | $13.64 | $13.25 | $13.25 | $11.88 | 17,934 |
| 2016-06-09 | $13.57 | $14.00 | $13.57 | $14.00 | $12.55 | 18,385 |
| 2016-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.55 | 28,432 |
| 2016-06-07 | $14.15 | $14.35 | $14.15 | $14.30 | $12.82 | 15,323 |
| 2016-06-06 | $14.15 | $14.15 | $14.15 | $14.15 | $12.69 | 236 |
| 2016-06-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.33 | 90 |
| 2016-06-02 | $13.75 | $13.75 | $13.75 | $13.75 | $12.33 | 271 |
| 2016-06-01 | $13.98 | $13.98 | $13.43 | $13.43 | $12.05 | 708 |
| 2016-05-31 | $13.89 | $13.89 | $13.89 | $13.89 | $12.45 | 259 |
| 2016-05-27 | $13.80 | $14.10 | $13.80 | $14.10 | $12.64 | 1,299 |
| 2016-05-26 | $13.79 | $13.79 | $13.79 | $13.79 | $12.37 | 163 |
| 2016-05-25 | $13.84 | $13.84 | $13.84 | $13.84 | $12.41 | 80 |
| 2016-05-24 | $13.30 | $13.84 | $13.30 | $13.84 | $12.41 | 260 |
| 2016-05-23 | $13.39 | $13.39 | $13.39 | $13.39 | $12.01 | 0 |
| 2016-05-20 | $13.39 | $13.39 | $13.39 | $13.39 | $12.01 | 0 |
| 2016-05-19 | $13.39 | $13.39 | $13.39 | $13.39 | $12.01 | 2,598 |
| 2016-05-18 | $13.65 | $13.78 | $13.65 | $13.78 | $12.11 | 238 |
| 2016-05-17 | $13.77 | $13.80 | $13.77 | $13.80 | $12.13 | 784 |
| 2016-05-16 | $13.88 | $13.95 | $13.85 | $13.85 | $12.17 | 1,065 |
| 2016-05-13 | $13.91 | $13.91 | $13.91 | $13.91 | $12.23 | 295 |
| 2016-05-12 | $14.23 | $14.23 | $14.23 | $14.23 | $12.51 | 142 |
| 2016-05-11 | $14.37 | $14.37 | $14.23 | $14.23 | $12.51 | 1,025 |
| 2016-05-10 | $14.25 | $14.25 | $14.21 | $14.21 | $12.49 | 311 |
| 2016-05-09 | $14.01 | $14.25 | $14.01 | $14.25 | $12.52 | 577 |
| 2016-05-06 | $13.69 | $13.75 | $13.65 | $13.65 | $12.00 | 599 |
| 2016-05-05 | $13.87 | $14.05 | $13.87 | $14.05 | $12.35 | 544 |
| 2016-05-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.30 | 310 |
| 2016-05-03 | $13.60 | $13.60 | $13.60 | $13.60 | $11.95 | 25 |
| 2016-05-02 | $13.60 | $13.60 | $13.60 | $13.60 | $11.95 | 1 |
| 2016-04-29 | $13.69 | $13.69 | $13.60 | $13.60 | $11.95 | 511 |
| 2016-04-28 | $13.90 | $13.90 | $13.59 | $13.59 | $11.94 | 376 |
| 2016-04-27 | $13.84 | $13.84 | $13.84 | $13.84 | $12.16 | 236 |
| 2016-04-26 | $13.43 | $13.43 | $13.43 | $13.43 | $11.80 | 56 |
| 2016-04-25 | $13.43 | $13.43 | $13.43 | $13.43 | $11.80 | 89 |
| 2016-04-22 | $13.36 | $13.43 | $13.36 | $13.43 | $11.80 | 775 |
| 2016-04-21 | $13.18 | $13.42 | $12.79 | $13.42 | $11.80 | 4,568 |
| 2016-04-20 | $12.90 | $12.90 | $12.90 | $12.90 | $11.34 | 60 |
| 2016-04-19 | $13.04 | $13.04 | $12.90 | $12.90 | $11.34 | 1,298 |
| 2016-04-18 | $12.71 | $12.71 | $12.71 | $12.71 | $11.17 | 464 |
| 2016-04-15 | $13.45 | $13.45 | $13.45 | $13.45 | $11.82 | 94 |
| 2016-04-14 | $13.11 | $13.45 | $13.11 | $13.45 | $11.82 | 1,630 |
| 2016-04-13 | $13.19 | $13.55 | $13.19 | $13.55 | $11.91 | 1,725 |
| 2016-04-12 | $13.16 | $13.18 | $13.16 | $13.18 | $11.58 | 1,235 |
| 2016-04-11 | $13.55 | $13.55 | $13.49 | $13.49 | $11.86 | 780 |
| 2016-04-08 | $13.03 | $13.03 | $13.03 | $13.03 | $11.45 | 223 |
| 2016-04-07 | $13.58 | $13.58 | $13.58 | $13.58 | $11.94 | 430 |
| 2016-04-06 | $13.76 | $13.76 | $13.76 | $13.76 | $12.09 | 400 |
| 2016-04-05 | $13.38 | $13.38 | $13.38 | $13.38 | $11.76 | 0 |
| 2016-04-04 | $13.38 | $13.38 | $13.38 | $13.38 | $11.76 | 387 |
| 2016-04-01 | $13.91 | $13.91 | $13.90 | $13.91 | $12.23 | 1,570 |
| 2016-03-31 | $13.37 | $13.37 | $13.37 | $13.37 | $11.75 | 334 |
| 2016-03-30 | $13.31 | $13.31 | $13.16 | $13.16 | $11.57 | 1,435 |
| 2016-03-29 | $12.75 | $12.75 | $12.75 | $12.75 | $11.21 | 0 |
| 2016-03-28 | $12.75 | $12.75 | $12.75 | $12.75 | $11.21 | 2,686 |
| 2016-03-24 | $13.00 | $13.71 | $12.75 | $12.75 | $11.21 | 2,884 |
| 2016-03-23 | $13.58 | $13.58 | $13.28 | $13.28 | $11.67 | 559 |
| 2016-03-22 | $13.57 | $13.57 | $13.57 | $13.57 | $11.93 | 263 |
| 2016-03-21 | $13.01 | $13.01 | $13.01 | $13.01 | $11.43 | 193 |
| 2016-03-18 | $12.91 | $12.91 | $12.91 | $12.91 | $11.35 | 142 |
| 2016-03-17 | $13.20 | $13.20 | $13.20 | $13.20 | $11.60 | 178 |
| 2016-03-16 | $13.15 | $13.20 | $13.15 | $13.20 | $11.60 | 2,249 |
| 2016-03-15 | $12.95 | $12.95 | $12.95 | $12.95 | $11.38 | 125 |
| 2016-03-14 | $12.78 | $12.78 | $12.78 | $12.78 | $11.23 | 100 |
| 2016-03-11 | $12.30 | $12.30 | $12.30 | $12.30 | $10.81 | 198 |
| 2016-03-10 | $12.01 | $12.33 | $12.01 | $12.30 | $10.81 | 1,156 |
| 2016-03-09 | $11.50 | $11.50 | $11.50 | $11.50 | $10.11 | 1 |
| 2016-03-08 | $11.50 | $11.70 | $11.50 | $11.50 | $10.11 | 49,365 |
| 2016-03-07 | $11.40 | $11.49 | $11.35 | $11.35 | $9.98 | 193,667 |
| 2016-03-04 | $11.30 | $11.54 | $11.26 | $11.26 | $9.90 | 445,165 |
| 2016-03-03 | $11.30 | $11.63 | $11.30 | $11.63 | $10.22 | 633 |
| 2016-03-02 | $11.77 | $11.77 | $11.10 | $11.10 | $9.76 | 1,939 |
| 2016-03-01 | $11.26 | $11.26 | $11.20 | $11.20 | $9.84 | 811 |
| 2016-02-29 | $11.29 | $11.29 | $11.09 | $11.09 | $9.75 | 3,879 |
| 2016-02-26 | $11.68 | $11.68 | $11.36 | $11.38 | $10.00 | 882 |
| 2016-02-25 | $11.78 | $11.96 | $11.36 | $11.75 | $10.33 | 4,529 |
| 2016-02-24 | $11.73 | $11.73 | $11.73 | $11.73 | $10.31 | 688 |
| 2016-02-23 | $11.29 | $11.52 | $11.29 | $11.50 | $10.11 | 2,918 |
| 2016-02-22 | $11.45 | $11.45 | $11.45 | $11.45 | $10.06 | 391 |
| 2016-02-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.11 | 634 |
| 2016-02-18 | $11.54 | $11.98 | $11.54 | $11.96 | $10.51 | 5,839 |
| 2016-02-17 | $11.91 | $12.15 | $11.80 | $12.14 | $10.67 | 884 |
| 2016-02-16 | $11.62 | $11.90 | $11.56 | $11.56 | $10.16 | 4,381 |
| 2016-02-12 | $11.79 | $12.13 | $11.53 | $12.13 | $10.66 | 9,126 |
| 2016-02-11 | $11.65 | $12.00 | $11.65 | $11.65 | $10.24 | 1,452 |
| 2016-02-10 | $11.48 | $11.96 | $11.48 | $11.57 | $10.17 | 839 |
| 2016-02-09 | $11.43 | $11.43 | $11.43 | $11.43 | $10.05 | 666 |
| 2016-02-08 | $11.36 | $11.87 | $11.35 | $11.43 | $10.05 | 3,212 |
| 2016-02-05 | $12.17 | $12.17 | $11.41 | $11.41 | $10.03 | 11,900 |
| 2016-02-04 | $11.56 | $12.10 | $11.43 | $12.10 | $10.63 | 1,226 |
| 2016-02-03 | $11.58 | $11.83 | $11.54 | $11.59 | $10.19 | 1,291 |
| 2016-02-02 | $11.49 | $11.49 | $11.39 | $11.39 | $10.01 | 774 |
| 2016-02-01 | $12.13 | $12.20 | $11.63 | $12.20 | $10.72 | 2,872 |
| 2016-01-29 | $12.03 | $12.07 | $11.56 | $11.56 | $10.16 | 1,187 |
| 2016-01-28 | $11.52 | $12.13 | $11.52 | $12.13 | $10.66 | 10,357 |
| 2016-01-27 | $12.02 | $12.02 | $11.40 | $11.40 | $10.02 | 1,861 |
| 2016-01-26 | $11.88 | $11.95 | $11.39 | $11.41 | $10.03 | 3,717 |
| 2016-01-25 | $11.89 | $11.99 | $11.47 | $11.99 | $10.54 | 3,644 |
| 2016-01-22 | $11.93 | $12.03 | $11.64 | $11.98 | $10.53 | 2,390 |
| 2016-01-21 | $11.20 | $11.74 | $11.20 | $11.35 | $9.98 | 3,649 |
| 2016-01-20 | $11.61 | $11.95 | $11.43 | $11.95 | $10.50 | 19,172 |
| 2016-01-19 | $11.83 | $11.95 | $11.56 | $11.90 | $10.46 | 9,831 |
| 2016-01-15 | $12.13 | $12.14 | $11.97 | $12.14 | $10.67 | 10,259 |
| 2016-01-14 | $12.07 | $12.63 | $12.07 | $12.63 | $11.10 | 5,498 |
| 2016-01-13 | $12.62 | $12.66 | $12.35 | $12.40 | $10.90 | 6,795 |
| 2016-01-12 | $12.66 | $12.66 | $12.18 | $12.59 | $11.07 | 6,302 |
| 2016-01-11 | $12.60 | $12.70 | $12.10 | $12.66 | $11.13 | 6,620 |
| 2016-01-08 | $12.17 | $12.36 | $12.07 | $12.32 | $10.83 | 9,370 |
| 2016-01-07 | $12.30 | $12.30 | $12.00 | $12.01 | $10.56 | 2,020 |
| 2016-01-06 | $12.39 | $12.62 | $12.18 | $12.62 | $11.09 | 902 |
| 2016-01-05 | $12.60 | $12.66 | $12.29 | $12.50 | $10.99 | 2,403 |
| 2016-01-04 | $12.20 | $12.71 | $12.15 | $12.66 | $11.13 | 19,328 |
C&C Group (CCGGY) News Headlines
Recent C&C Group (CCGGY) News
Similar Companies to C&C Group (CCGGY) 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 | -- | -- | -- |