UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL) Exchange: NYSE ARCA
Data as of May 2, 2025
$3.64 ($0.04) 1.11%
UBS ETRACS Mthly Pay 2x ClosedEnd ETN - Daily Information
Click for more stock information on UBS ETRACS Mthly Pay 2x ClosedEnd ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.61 |
| Previous Close | $3.64 |
| High | $3.67 |
| Low | $3.59 |
| Adjusted Open | $3.61 |
| Previous Adjusted Close | $3.64 |
| Adjusted High | $3.67 |
| Adjusted Low | $3.59 |
About UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL)
DELISTED - No Description Available
Invest in UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL)
Historical Stock Data for UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-26 | $3.61 | $3.67 | $3.59 | $3.64 | $3.64 | 492,520 |
| 2020-03-25 | $3.51 | $3.64 | $3.50 | $3.60 | $3.60 | 537,974 |
| 2020-03-24 | $3.40 | $3.60 | $3.22 | $3.57 | $3.57 | 481,416 |
| 2020-03-23 | $2.94 | $3.38 | $2.41 | $3.13 | $3.13 | 725,100 |
| 2020-03-20 | $3.35 | $4.45 | $2.78 | $3.36 | $3.36 | 698,900 |
| 2020-03-19 | $1.73 | $2.93 | $1.30 | $2.81 | $2.81 | 648,419 |
| 2020-03-18 | $6.09 | $6.15 | $1.10 | $1.52 | $1.52 | 1,370,515 |
| 2020-03-17 | $6.58 | $6.96 | $6.00 | $6.77 | $6.77 | 427,398 |
| 2020-03-16 | $7.05 | $7.15 | $6.04 | $6.55 | $6.55 | 417,534 |
| 2020-03-13 | $8.01 | $8.39 | $7.70 | $8.36 | $8.36 | 653,216 |
| 2020-03-12 | $8.25 | $8.44 | $7.10 | $7.32 | $7.32 | 863,777 |
| 2020-03-11 | $10.39 | $10.39 | $9.46 | $9.59 | $9.59 | 289,112 |
| 2020-03-10 | $10.97 | $11.14 | $10.42 | $10.81 | $10.61 | 263,781 |
| 2020-03-09 | $11.30 | $11.32 | $10.21 | $10.55 | $10.36 | 345,118 |
| 2020-03-06 | $12.33 | $12.40 | $12.10 | $12.35 | $12.12 | 178,618 |
| 2020-03-05 | $13.09 | $13.09 | $12.64 | $12.68 | $12.44 | 172,574 |
| 2020-03-04 | $12.91 | $13.32 | $12.91 | $13.22 | $12.98 | 108,994 |
| 2020-03-03 | $12.81 | $13.13 | $12.60 | $12.69 | $12.46 | 168,747 |
| 2020-03-02 | $12.26 | $12.75 | $12.13 | $12.74 | $12.51 | 204,062 |
| 2020-02-28 | $12.14 | $12.28 | $11.71 | $12.04 | $11.82 | 410,003 |
| 2020-02-27 | $13.31 | $13.41 | $12.45 | $12.60 | $12.37 | 450,968 |
| 2020-02-26 | $13.46 | $13.71 | $13.43 | $13.48 | $13.23 | 136,388 |
| 2020-02-25 | $14.00 | $14.08 | $13.39 | $13.43 | $13.18 | 497,425 |
| 2020-02-24 | $14.27 | $14.34 | $13.91 | $13.95 | $13.70 | 363,195 |
| 2020-02-21 | $14.61 | $14.65 | $14.54 | $14.55 | $14.28 | 56,182 |
| 2020-02-20 | $14.61 | $14.68 | $14.60 | $14.65 | $14.38 | 88,471 |
| 2020-02-19 | $14.56 | $14.65 | $14.56 | $14.61 | $14.34 | 93,023 |
| 2020-02-18 | $14.52 | $14.57 | $14.51 | $14.55 | $14.28 | 66,841 |
| 2020-02-14 | $14.49 | $14.57 | $14.49 | $14.53 | $14.26 | 35,259 |
| 2020-02-13 | $14.52 | $14.59 | $14.50 | $14.50 | $14.24 | 67,253 |
| 2020-02-12 | $14.54 | $14.60 | $14.50 | $14.55 | $14.28 | 125,898 |
| 2020-02-11 | $14.55 | $14.55 | $14.50 | $14.50 | $14.24 | 78,749 |
| 2020-02-10 | $14.57 | $14.63 | $14.57 | $14.60 | $14.18 | 186,584 |
| 2020-02-07 | $14.50 | $14.58 | $14.50 | $14.58 | $14.16 | 95,794 |
| 2020-02-06 | $14.51 | $14.55 | $14.50 | $14.52 | $14.11 | 80,678 |
| 2020-02-05 | $14.45 | $14.50 | $14.45 | $14.48 | $14.07 | 53,367 |
| 2020-02-04 | $14.43 | $14.44 | $14.35 | $14.37 | $13.96 | 66,854 |
| 2020-02-03 | $14.11 | $14.30 | $14.07 | $14.20 | $13.79 | 169,871 |
| 2020-01-31 | $14.36 | $14.43 | $14.07 | $14.07 | $13.67 | 134,533 |
| 2020-01-30 | $14.45 | $14.45 | $14.35 | $14.40 | $13.99 | 57,575 |
| 2020-01-29 | $14.45 | $14.48 | $14.39 | $14.43 | $14.02 | 102,151 |
| 2020-01-28 | $14.37 | $14.37 | $14.28 | $14.36 | $13.95 | 87,262 |
| 2020-01-27 | $14.48 | $14.48 | $14.23 | $14.28 | $13.87 | 147,020 |
| 2020-01-24 | $14.65 | $14.65 | $14.55 | $14.55 | $14.13 | 102,014 |
| 2020-01-23 | $14.61 | $14.65 | $14.57 | $14.63 | $14.21 | 98,780 |
| 2020-01-22 | $14.55 | $14.62 | $14.53 | $14.62 | $14.20 | 125,846 |
| 2020-01-21 | $14.61 | $14.63 | $14.50 | $14.50 | $14.09 | 119,774 |
| 2020-01-17 | $14.60 | $14.63 | $14.58 | $14.61 | $14.19 | 111,951 |
| 2020-01-16 | $14.54 | $14.60 | $14.54 | $14.57 | $14.15 | 76,646 |
| 2020-01-15 | $14.46 | $14.58 | $14.46 | $14.54 | $14.12 | 184,272 |
| 2020-01-14 | $14.40 | $14.48 | $14.39 | $14.46 | $14.05 | 100,538 |
| 2020-01-13 | $14.35 | $14.42 | $14.35 | $14.38 | $13.97 | 172,232 |
| 2020-01-10 | $14.28 | $14.41 | $14.28 | $14.36 | $13.94 | 88,137 |
| 2020-01-09 | $14.50 | $14.54 | $14.46 | $14.51 | $13.88 | 98,349 |
| 2020-01-08 | $14.41 | $14.53 | $14.41 | $14.51 | $13.88 | 115,845 |
| 2020-01-07 | $14.40 | $14.43 | $14.35 | $14.36 | $13.74 | 160,626 |
| 2020-01-06 | $14.34 | $14.45 | $14.34 | $14.42 | $13.80 | 196,244 |
| 2020-01-03 | $14.39 | $14.40 | $14.33 | $14.34 | $13.72 | 116,903 |
| 2020-01-02 | $14.30 | $14.45 | $14.26 | $14.43 | $13.80 | 310,407 |
| 2019-12-31 | $14.14 | $14.27 | $14.01 | $14.26 | $13.64 | 226,898 |
| 2019-12-30 | $14.18 | $14.20 | $14.15 | $14.15 | $13.54 | 107,559 |
| 2019-12-27 | $14.30 | $14.30 | $14.19 | $14.20 | $13.58 | 125,535 |
| 2019-12-26 | $14.22 | $14.33 | $14.22 | $14.30 | $13.68 | 280,134 |
| 2019-12-24 | $14.24 | $14.29 | $14.21 | $14.29 | $13.67 | 114,635 |
| 2019-12-23 | $14.22 | $14.24 | $14.21 | $14.23 | $13.61 | 113,098 |
| 2019-12-20 | $14.20 | $14.28 | $14.18 | $14.21 | $13.59 | 271,130 |
| 2019-12-19 | $14.13 | $14.20 | $14.13 | $14.17 | $13.56 | 308,275 |
| 2019-12-18 | $14.13 | $14.13 | $14.10 | $14.13 | $13.52 | 319,609 |
| 2019-12-17 | $14.01 | $14.15 | $14.01 | $14.12 | $13.51 | 318,627 |
| 2019-12-16 | $13.83 | $14.05 | $13.83 | $14.03 | $13.42 | 201,741 |
| 2019-12-13 | $13.87 | $13.90 | $13.82 | $13.83 | $13.23 | 101,286 |
| 2019-12-12 | $13.82 | $13.90 | $13.82 | $13.90 | $13.30 | 192,982 |
| 2019-12-11 | $14.07 | $14.10 | $14.04 | $14.08 | $13.22 | 212,327 |
| 2019-12-10 | $14.01 | $14.09 | $14.00 | $14.03 | $13.17 | 157,472 |
| 2019-12-09 | $14.02 | $14.05 | $14.01 | $14.02 | $13.16 | 142,950 |
| 2019-12-06 | $14.00 | $14.05 | $13.97 | $14.01 | $13.15 | 87,319 |
| 2019-12-05 | $13.98 | $14.00 | $13.97 | $13.99 | $13.13 | 45,600 |
| 2019-12-04 | $13.97 | $14.00 | $13.93 | $14.00 | $13.14 | 70,936 |
| 2019-12-03 | $13.94 | $13.95 | $13.80 | $13.95 | $13.09 | 81,201 |
| 2019-12-02 | $13.96 | $14.02 | $13.90 | $13.93 | $13.08 | 85,148 |
| 2019-11-29 | $13.95 | $14.02 | $13.94 | $13.96 | $13.10 | 75,835 |
| 2019-11-27 | $13.82 | $13.95 | $13.82 | $13.92 | $13.07 | 52,731 |
| 2019-11-26 | $13.90 | $13.96 | $13.88 | $13.93 | $13.08 | 73,845 |
| 2019-11-25 | $13.80 | $13.91 | $13.80 | $13.86 | $13.01 | 90,949 |
| 2019-11-22 | $13.81 | $13.85 | $13.78 | $13.80 | $12.95 | 59,288 |
| 2019-11-21 | $13.78 | $13.85 | $13.74 | $13.84 | $12.99 | 89,440 |
| 2019-11-20 | $13.86 | $13.91 | $13.73 | $13.73 | $12.89 | 135,952 |
| 2019-11-19 | $13.92 | $13.97 | $13.83 | $13.97 | $13.11 | 34,159 |
| 2019-11-18 | $13.95 | $13.95 | $13.86 | $13.88 | $13.03 | 84,081 |
| 2019-11-15 | $13.88 | $13.95 | $13.88 | $13.95 | $13.09 | 59,360 |
| 2019-11-14 | $13.89 | $13.95 | $13.82 | $13.90 | $13.04 | 86,939 |
| 2019-11-13 | $13.88 | $13.92 | $13.87 | $13.91 | $13.06 | 49,228 |
| 2019-11-12 | $13.96 | $13.97 | $13.86 | $13.92 | $13.07 | 94,114 |
| 2019-11-11 | $13.95 | $13.95 | $13.89 | $13.94 | $13.08 | 59,029 |
| 2019-11-08 | $14.00 | $14.01 | $13.85 | $13.96 | $13.10 | 88,352 |
| 2019-11-07 | $14.12 | $14.17 | $14.00 | $14.08 | $13.05 | 153,174 |
| 2019-11-06 | $14.10 | $14.17 | $14.08 | $14.13 | $13.10 | 39,546 |
| 2019-11-05 | $14.20 | $14.20 | $14.10 | $14.14 | $13.11 | 80,042 |
| 2019-11-04 | $14.08 | $14.18 | $14.08 | $14.18 | $13.14 | 88,762 |
| 2019-11-01 | $14.01 | $14.09 | $14.00 | $14.09 | $13.06 | 74,208 |
| 2019-10-31 | $14.00 | $14.00 | $13.95 | $13.98 | $12.96 | 37,898 |
| 2019-10-30 | $13.95 | $14.00 | $13.94 | $14.00 | $12.98 | 47,097 |
| 2019-10-29 | $14.00 | $14.02 | $13.96 | $14.00 | $12.98 | 71,643 |
| 2019-10-28 | $14.09 | $14.09 | $13.99 | $13.99 | $12.97 | 98,508 |
| 2019-10-25 | $13.96 | $14.10 | $13.96 | $14.05 | $13.02 | 117,660 |
| 2019-10-24 | $14.00 | $14.03 | $13.96 | $14.03 | $13.00 | 36,130 |
| 2019-10-23 | $13.97 | $14.02 | $13.94 | $13.99 | $12.97 | 124,006 |
| 2019-10-22 | $13.94 | $14.02 | $13.94 | $14.00 | $12.98 | 111,529 |
| 2019-10-21 | $13.93 | $13.96 | $13.89 | $13.94 | $12.92 | 55,930 |
| 2019-10-18 | $13.88 | $13.93 | $13.83 | $13.87 | $12.85 | 42,962 |
| 2019-10-17 | $13.86 | $13.87 | $13.82 | $13.86 | $12.85 | 32,462 |
| 2019-10-16 | $13.82 | $13.87 | $13.80 | $13.83 | $12.82 | 49,691 |
| 2019-10-15 | $13.79 | $13.87 | $13.79 | $13.83 | $12.82 | 55,023 |
| 2019-10-14 | $13.70 | $13.80 | $13.69 | $13.75 | $12.74 | 86,344 |
| 2019-10-11 | $13.75 | $13.84 | $13.71 | $13.74 | $12.73 | 105,019 |
| 2019-10-10 | $13.76 | $13.76 | $13.68 | $13.73 | $12.73 | 80,159 |
| 2019-10-09 | $13.88 | $13.93 | $13.82 | $13.87 | $12.70 | 41,830 |
| 2019-10-08 | $13.91 | $13.99 | $13.79 | $13.80 | $12.63 | 98,239 |
| 2019-10-07 | $13.98 | $14.18 | $13.91 | $13.97 | $12.79 | 130,917 |
| 2019-10-04 | $13.94 | $14.03 | $13.93 | $13.98 | $12.80 | 79,722 |
| 2019-10-03 | $13.89 | $14.08 | $13.75 | $13.95 | $12.77 | 177,553 |
| 2019-10-02 | $14.06 | $14.06 | $13.80 | $13.89 | $12.71 | 193,365 |
| 2019-10-01 | $14.20 | $14.20 | $14.05 | $14.09 | $12.90 | 99,381 |
| 2019-09-30 | $14.06 | $14.18 | $14.06 | $14.12 | $12.93 | 42,875 |
| 2019-09-27 | $14.18 | $14.20 | $14.05 | $14.06 | $12.87 | 157,026 |
| 2019-09-26 | $14.18 | $14.19 | $14.10 | $14.13 | $12.93 | 69,024 |
| 2019-09-25 | $14.15 | $14.19 | $14.11 | $14.13 | $12.94 | 100,596 |
| 2019-09-24 | $14.28 | $14.32 | $14.17 | $14.17 | $12.97 | 129,635 |
| 2019-09-23 | $14.27 | $14.30 | $14.21 | $14.25 | $13.04 | 62,695 |
| 2019-09-20 | $14.27 | $14.30 | $14.24 | $14.30 | $13.09 | 38,309 |
| 2019-09-19 | $14.14 | $14.30 | $14.14 | $14.27 | $13.06 | 78,619 |
| 2019-09-18 | $14.18 | $14.18 | $14.12 | $14.16 | $12.96 | 51,519 |
| 2019-09-17 | $14.17 | $14.18 | $14.09 | $14.17 | $12.97 | 66,835 |
| 2019-09-16 | $14.11 | $14.17 | $14.10 | $14.17 | $12.97 | 54,614 |
| 2019-09-13 | $14.18 | $14.21 | $14.13 | $14.14 | $12.94 | 77,440 |
| 2019-09-12 | $14.06 | $14.19 | $14.06 | $14.16 | $12.96 | 78,670 |
| 2019-09-11 | $14.27 | $14.35 | $14.26 | $14.35 | $12.93 | 58,016 |
| 2019-09-10 | $14.20 | $14.28 | $14.15 | $14.27 | $12.85 | 84,342 |
| 2019-09-09 | $14.09 | $14.21 | $14.00 | $14.19 | $12.79 | 122,603 |
| 2019-09-06 | $14.09 | $14.14 | $14.03 | $14.11 | $12.71 | 91,315 |
| 2019-09-05 | $14.01 | $14.15 | $14.01 | $14.10 | $12.70 | 95,800 |
| 2019-09-04 | $13.85 | $14.02 | $13.84 | $13.84 | $12.47 | 67,765 |
| 2019-09-03 | $13.77 | $13.95 | $13.75 | $13.85 | $12.48 | 63,765 |
| 2019-08-30 | $13.88 | $13.94 | $13.81 | $13.81 | $12.44 | 32,911 |
| 2019-08-29 | $13.85 | $13.92 | $13.79 | $13.89 | $12.52 | 50,781 |
| 2019-08-28 | $13.70 | $13.85 | $13.70 | $13.79 | $12.43 | 44,627 |
| 2019-08-27 | $13.82 | $13.86 | $13.71 | $13.73 | $12.37 | 75,894 |
| 2019-08-26 | $13.89 | $13.89 | $13.75 | $13.81 | $12.44 | 105,541 |
| 2019-08-23 | $13.87 | $13.93 | $13.77 | $13.78 | $12.42 | 47,280 |
| 2019-08-22 | $13.98 | $14.00 | $13.89 | $13.94 | $12.56 | 58,698 |
| 2019-08-21 | $13.94 | $14.03 | $13.94 | $13.98 | $12.60 | 89,930 |
| 2019-08-20 | $13.90 | $13.94 | $13.80 | $13.94 | $12.56 | 80,962 |
| 2019-08-19 | $13.67 | $13.88 | $13.67 | $13.88 | $12.51 | 51,373 |
| 2019-08-16 | $13.55 | $13.73 | $13.55 | $13.62 | $12.27 | 79,898 |
| 2019-08-15 | $13.54 | $13.55 | $13.42 | $13.44 | $12.11 | 151,070 |
| 2019-08-14 | $13.89 | $13.89 | $13.50 | $13.53 | $12.19 | 263,256 |
| 2019-08-13 | $13.95 | $14.06 | $13.86 | $13.97 | $12.59 | 70,382 |
| 2019-08-12 | $14.05 | $14.10 | $13.95 | $13.95 | $12.57 | 127,800 |
| 2019-08-09 | $14.09 | $14.15 | $14.04 | $14.06 | $12.67 | 147,748 |
| 2019-08-08 | $14.10 | $14.31 | $14.05 | $14.27 | $12.68 | 157,643 |
| 2019-08-07 | $14.17 | $14.17 | $13.96 | $14.17 | $12.59 | 147,929 |
| 2019-08-06 | $14.24 | $14.25 | $14.12 | $14.23 | $12.65 | 119,228 |
| 2019-08-05 | $14.57 | $14.57 | $14.00 | $14.23 | $12.65 | 313,205 |
| 2019-08-02 | $14.61 | $14.64 | $14.41 | $14.60 | $12.97 | 92,470 |
| 2019-08-01 | $14.69 | $14.73 | $14.60 | $14.60 | $12.97 | 47,642 |
| 2019-07-31 | $14.72 | $14.76 | $14.61 | $14.64 | $13.01 | 129,801 |
| 2019-07-30 | $14.67 | $14.70 | $14.61 | $14.70 | $13.06 | 52,561 |
| 2019-07-29 | $14.63 | $14.65 | $14.60 | $14.64 | $13.01 | 47,674 |
| 2019-07-26 | $14.66 | $14.67 | $14.60 | $14.65 | $13.02 | 73,750 |
| 2019-07-25 | $14.67 | $14.72 | $14.59 | $14.62 | $12.99 | 63,034 |
| 2019-07-24 | $14.60 | $14.70 | $14.60 | $14.66 | $13.03 | 59,384 |
| 2019-07-23 | $14.61 | $14.65 | $14.53 | $14.65 | $13.02 | 93,142 |
| 2019-07-22 | $14.63 | $14.63 | $14.52 | $14.54 | $12.92 | 84,971 |
| 2019-07-19 | $14.59 | $14.63 | $14.55 | $14.59 | $12.97 | 60,314 |
| 2019-07-18 | $14.59 | $14.64 | $14.52 | $14.55 | $12.93 | 35,027 |
| 2019-07-17 | $14.60 | $14.64 | $14.58 | $14.58 | $12.96 | 88,402 |
| 2019-07-16 | $14.64 | $14.66 | $14.58 | $14.60 | $12.97 | 151,009 |
| 2019-07-15 | $14.63 | $14.64 | $14.57 | $14.61 | $12.98 | 54,325 |
| 2019-07-12 | $14.61 | $14.73 | $14.55 | $14.58 | $12.96 | 56,459 |
| 2019-07-11 | $14.85 | $14.85 | $14.75 | $14.79 | $12.98 | 171,646 |
| 2019-07-10 | $14.70 | $14.79 | $14.70 | $14.77 | $12.96 | 53,549 |
| 2019-07-09 | $14.65 | $14.70 | $14.62 | $14.70 | $12.90 | 64,944 |
| 2019-07-08 | $14.67 | $14.67 | $14.59 | $14.61 | $12.82 | 102,771 |
| 2019-07-05 | $14.66 | $14.70 | $14.55 | $14.67 | $12.87 | 164,786 |
| 2019-07-03 | $14.65 | $14.69 | $14.62 | $14.68 | $12.88 | 40,378 |
| 2019-07-02 | $14.55 | $14.62 | $14.55 | $14.62 | $12.83 | 76,586 |
| 2019-07-01 | $14.50 | $14.57 | $14.50 | $14.53 | $12.75 | 122,941 |
| 2019-06-28 | $14.40 | $14.45 | $14.35 | $14.45 | $12.68 | 147,248 |
| 2019-06-27 | $14.29 | $14.40 | $14.28 | $14.36 | $12.60 | 60,854 |
| 2019-06-26 | $14.30 | $14.34 | $14.23 | $14.25 | $12.51 | 59,761 |
| 2019-06-25 | $14.40 | $14.40 | $14.21 | $14.25 | $12.51 | 72,849 |
| 2019-06-24 | $14.38 | $14.45 | $14.35 | $14.40 | $12.64 | 80,188 |
| 2019-06-21 | $14.36 | $14.43 | $14.28 | $14.37 | $12.61 | 76,603 |
| 2019-06-20 | $14.23 | $14.35 | $14.18 | $14.35 | $12.59 | 123,055 |
| 2019-06-19 | $14.16 | $14.20 | $14.11 | $14.15 | $12.42 | 132,845 |
| 2019-06-18 | $14.05 | $14.23 | $14.03 | $14.14 | $12.41 | 128,537 |
| 2019-06-17 | $13.96 | $14.10 | $13.96 | $14.06 | $12.34 | 261,055 |
| 2019-06-14 | $14.08 | $14.13 | $14.03 | $14.12 | $12.39 | 64,500 |
| 2019-06-13 | $14.04 | $14.11 | $13.97 | $14.08 | $12.36 | 77,112 |
| 2019-06-12 | $13.93 | $14.08 | $13.90 | $14.04 | $12.32 | 124,882 |
| 2019-06-11 | $14.00 | $14.09 | $13.97 | $14.01 | $12.30 | 86,265 |
| 2019-06-10 | $14.15 | $14.25 | $14.13 | $14.20 | $12.26 | 96,053 |
| 2019-06-07 | $14.09 | $14.14 | $14.03 | $14.07 | $12.15 | 166,393 |
| 2019-06-06 | $13.84 | $14.04 | $13.84 | $14.04 | $12.13 | 107,356 |
| 2019-06-05 | $13.72 | $13.85 | $13.70 | $13.81 | $11.93 | 106,244 |
| 2019-06-04 | $13.38 | $13.71 | $13.38 | $13.65 | $11.79 | 133,207 |
| 2019-06-03 | $13.58 | $13.60 | $13.35 | $13.35 | $11.53 | 157,258 |
| 2019-05-31 | $13.80 | $13.80 | $13.60 | $13.61 | $11.76 | 174,786 |
| 2019-05-30 | $13.84 | $13.90 | $13.80 | $13.84 | $11.95 | 88,688 |
| 2019-05-29 | $14.02 | $14.02 | $13.76 | $13.84 | $11.95 | 285,752 |
| 2019-05-28 | $14.12 | $14.21 | $14.08 | $14.10 | $12.18 | 79,531 |
| 2019-05-24 | $14.24 | $14.24 | $14.12 | $14.12 | $12.20 | 26,228 |
| 2019-05-23 | $14.27 | $14.27 | $14.00 | $14.09 | $12.17 | 103,636 |
| 2019-05-22 | $14.26 | $14.28 | $14.20 | $14.25 | $12.31 | 66,714 |
| 2019-05-21 | $14.25 | $14.28 | $14.21 | $14.26 | $12.32 | 84,824 |
| 2019-05-20 | $14.14 | $14.20 | $14.10 | $14.18 | $12.25 | 85,607 |
| 2019-05-17 | $14.18 | $14.26 | $14.15 | $14.15 | $12.22 | 45,202 |
| 2019-05-16 | $14.14 | $14.30 | $14.14 | $14.22 | $12.28 | 67,939 |
| 2019-05-15 | $14.04 | $14.21 | $14.01 | $14.20 | $12.26 | 72,989 |
| 2019-05-14 | $14.03 | $14.20 | $14.01 | $14.20 | $12.26 | 152,990 |
| 2019-05-13 | $14.20 | $14.20 | $13.92 | $13.96 | $12.06 | 145,418 |
| 2019-05-10 | $14.12 | $14.23 | $14.06 | $14.23 | $12.29 | 156,005 |
| 2019-05-09 | $14.40 | $14.42 | $14.20 | $14.28 | $12.17 | 164,355 |
| 2019-05-08 | $14.45 | $14.46 | $14.38 | $14.41 | $12.28 | 69,282 |
| 2019-05-07 | $14.59 | $14.59 | $14.35 | $14.39 | $12.26 | 120,154 |
| 2019-05-06 | $14.51 | $14.59 | $14.45 | $14.55 | $12.40 | 44,676 |
| 2019-05-03 | $14.50 | $14.65 | $14.50 | $14.63 | $12.47 | 67,755 |
| 2019-05-02 | $14.54 | $14.63 | $14.50 | $14.54 | $12.39 | 40,940 |
| 2019-05-01 | $14.54 | $14.65 | $14.54 | $14.58 | $12.42 | 98,745 |
| 2019-04-30 | $14.50 | $14.55 | $14.46 | $14.55 | $12.39 | 35,404 |
| 2019-04-29 | $14.54 | $14.54 | $14.41 | $14.50 | $12.36 | 88,367 |
| 2019-04-26 | $14.41 | $14.45 | $14.37 | $14.40 | $12.27 | 99,830 |
| 2019-04-25 | $14.53 | $14.53 | $14.40 | $14.42 | $12.29 | 48,504 |
| 2019-04-24 | $14.55 | $14.55 | $14.45 | $14.51 | $12.36 | 76,092 |
| 2019-04-23 | $14.39 | $14.51 | $14.39 | $14.50 | $12.36 | 57,363 |
| 2019-04-22 | $14.39 | $14.39 | $14.32 | $14.35 | $12.23 | 89,658 |
| 2019-04-18 | $14.45 | $14.45 | $14.31 | $14.35 | $12.23 | 114,108 |
| 2019-04-17 | $14.45 | $14.49 | $14.43 | $14.43 | $12.30 | 22,227 |
| 2019-04-16 | $14.48 | $14.52 | $14.45 | $14.46 | $12.32 | 78,751 |
| 2019-04-15 | $14.41 | $14.51 | $14.41 | $14.48 | $12.34 | 64,906 |
| 2019-04-12 | $14.51 | $14.57 | $14.45 | $14.46 | $12.32 | 57,839 |
| 2019-04-11 | $14.34 | $14.46 | $14.34 | $14.45 | $12.31 | 36,013 |
| 2019-04-10 | $14.49 | $14.60 | $14.49 | $14.59 | $12.27 | 76,145 |
| 2019-04-09 | $14.58 | $14.58 | $14.49 | $14.50 | $12.20 | 66,867 |
| 2019-04-08 | $14.43 | $14.58 | $14.43 | $14.56 | $12.25 | 78,957 |
| 2019-04-05 | $14.40 | $14.53 | $14.40 | $14.51 | $12.21 | 99,067 |
| 2019-04-04 | $14.48 | $14.49 | $14.41 | $14.42 | $12.13 | 57,756 |
| 2019-04-03 | $14.42 | $14.48 | $14.42 | $14.43 | $12.14 | 130,438 |
| 2019-04-02 | $14.43 | $14.45 | $14.37 | $14.43 | $12.14 | 122,630 |
| 2019-04-01 | $14.15 | $14.37 | $14.15 | $14.36 | $12.08 | 165,325 |
| 2019-03-29 | $14.10 | $14.21 | $14.10 | $14.15 | $11.90 | 53,606 |
| 2019-03-28 | $14.15 | $14.16 | $14.06 | $14.11 | $11.87 | 47,708 |
| 2019-03-27 | $14.00 | $14.16 | $14.00 | $14.07 | $11.83 | 87,474 |
| 2019-03-26 | $13.98 | $14.21 | $13.98 | $14.05 | $11.82 | 77,511 |
| 2019-03-25 | $14.14 | $14.14 | $13.97 | $13.97 | $11.75 | 177,142 |
| 2019-03-22 | $14.33 | $14.36 | $14.15 | $14.18 | $11.93 | 106,661 |
| 2019-03-21 | $14.27 | $14.37 | $14.27 | $14.35 | $12.07 | 91,695 |
| 2019-03-20 | $14.18 | $14.32 | $14.17 | $14.31 | $12.04 | 62,367 |
| 2019-03-19 | $14.22 | $14.27 | $14.14 | $14.14 | $11.89 | 163,789 |
| 2019-03-18 | $14.19 | $14.25 | $14.14 | $14.14 | $11.89 | 69,955 |
| 2019-03-15 | $14.19 | $14.20 | $14.15 | $14.20 | $11.94 | 47,814 |
| 2019-03-14 | $14.17 | $14.20 | $14.12 | $14.15 | $11.90 | 52,073 |
| 2019-03-13 | $14.14 | $14.21 | $14.10 | $14.16 | $11.91 | 148,501 |
| 2019-03-12 | $14.10 | $14.23 | $14.08 | $14.23 | $11.97 | 95,257 |
| 2019-03-11 | $14.13 | $14.30 | $14.12 | $14.28 | $11.83 | 199,786 |
| 2019-03-08 | $14.07 | $14.13 | $13.98 | $14.10 | $11.68 | 86,064 |
| 2019-03-07 | $14.11 | $14.15 | $13.98 | $14.09 | $11.67 | 84,320 |
| 2019-03-06 | $14.32 | $14.32 | $14.14 | $14.14 | $11.71 | 124,485 |
| 2019-03-05 | $14.25 | $14.29 | $14.20 | $14.26 | $11.81 | 47,535 |
| 2019-03-04 | $14.30 | $14.30 | $14.17 | $14.23 | $11.79 | 87,508 |
| 2019-03-01 | $14.14 | $14.29 | $14.14 | $14.24 | $11.80 | 53,786 |
| 2019-02-28 | $14.20 | $14.24 | $14.14 | $14.14 | $11.71 | 76,102 |
| 2019-02-27 | $14.20 | $14.25 | $14.11 | $14.25 | $11.80 | 68,333 |
| 2019-02-26 | $14.20 | $14.26 | $14.15 | $14.24 | $11.80 | 65,930 |
| 2019-02-25 | $14.15 | $14.25 | $14.13 | $14.20 | $11.76 | 76,482 |
| 2019-02-22 | $13.99 | $14.14 | $13.99 | $14.13 | $11.71 | 84,041 |
| 2019-02-21 | $14.05 | $14.10 | $13.98 | $14.01 | $11.61 | 119,943 |
| 2019-02-20 | $14.10 | $14.10 | $14.05 | $14.05 | $11.64 | 47,182 |
| 2019-02-19 | $13.90 | $14.05 | $13.90 | $14.05 | $11.64 | 111,945 |
| 2019-02-15 | $13.88 | $13.97 | $13.88 | $13.92 | $11.53 | 67,711 |
| 2019-02-14 | $13.79 | $13.87 | $13.77 | $13.86 | $11.48 | 116,604 |
| 2019-02-13 | $13.75 | $13.86 | $13.75 | $13.75 | $11.39 | 108,019 |
| 2019-02-12 | $13.63 | $13.85 | $13.63 | $13.73 | $11.37 | 169,155 |
| 2019-02-11 | $13.47 | $13.69 | $13.47 | $13.64 | $11.30 | 113,638 |
| 2019-02-08 | $13.64 | $13.69 | $13.55 | $13.65 | $11.20 | 182,708 |
| 2019-02-07 | $13.89 | $13.89 | $13.63 | $13.73 | $11.27 | 196,643 |
| 2019-02-06 | $13.90 | $14.04 | $13.81 | $13.92 | $11.42 | 116,156 |
| 2019-02-05 | $13.98 | $14.04 | $13.95 | $13.95 | $11.45 | 85,454 |
| 2019-02-04 | $14.15 | $14.15 | $13.95 | $14.02 | $11.51 | 100,767 |
| 2019-02-01 | $14.03 | $14.05 | $13.96 | $14.05 | $11.53 | 259,377 |
| 2019-01-31 | $13.83 | $13.95 | $13.82 | $13.95 | $11.45 | 150,028 |
| 2019-01-30 | $13.60 | $13.83 | $13.51 | $13.83 | $11.35 | 168,679 |
| 2019-01-29 | $13.41 | $13.60 | $13.41 | $13.60 | $11.16 | 107,792 |
| 2019-01-28 | $13.35 | $13.40 | $13.26 | $13.38 | $10.98 | 108,849 |
| 2019-01-25 | $13.28 | $13.41 | $13.28 | $13.35 | $10.96 | 77,907 |
| 2019-01-24 | $13.25 | $13.31 | $13.24 | $13.25 | $10.87 | 159,843 |
| 2019-01-23 | $13.31 | $13.35 | $13.15 | $13.23 | $10.86 | 105,388 |
| 2019-01-22 | $13.39 | $13.41 | $13.17 | $13.27 | $10.89 | 89,173 |
| 2019-01-18 | $13.32 | $13.43 | $13.27 | $13.35 | $10.96 | 139,311 |
| 2019-01-17 | $13.03 | $13.32 | $13.03 | $13.32 | $10.93 | 116,007 |
| 2019-01-16 | $13.15 | $13.20 | $13.09 | $13.13 | $10.77 | 94,901 |
| 2019-01-15 | $13.06 | $13.15 | $12.99 | $13.15 | $10.79 | 102,090 |
| 2019-01-14 | $13.03 | $13.04 | $12.91 | $13.04 | $10.70 | 88,738 |
| 2019-01-11 | $13.04 | $13.13 | $12.96 | $13.13 | $10.78 | 120,062 |
| 2019-01-10 | $13.25 | $13.31 | $13.16 | $13.26 | $10.67 | 148,784 |
| 2019-01-09 | $13.31 | $13.34 | $13.22 | $13.32 | $10.72 | 169,957 |
| 2019-01-08 | $13.19 | $13.29 | $13.05 | $13.18 | $10.61 | 197,404 |
| 2019-01-07 | $12.75 | $13.10 | $12.72 | $13.07 | $10.52 | 248,296 |
| 2019-01-04 | $12.30 | $12.72 | $12.25 | $12.72 | $10.24 | 168,960 |
| 2019-01-03 | $12.15 | $12.24 | $12.09 | $12.17 | $9.79 | 89,994 |
| 2019-01-02 | $11.90 | $12.19 | $11.71 | $12.16 | $9.79 | 167,522 |
| 2018-12-31 | $12.00 | $12.13 | $11.93 | $11.94 | $9.61 | 226,595 |
| 2018-12-28 | $11.82 | $12.10 | $11.67 | $12.03 | $9.68 | 320,857 |
| 2018-12-27 | $11.43 | $11.70 | $11.41 | $11.64 | $9.37 | 220,023 |
| 2018-12-26 | $11.12 | $11.65 | $11.00 | $11.62 | $9.35 | 242,216 |
| 2018-12-24 | $11.05 | $11.10 | $10.86 | $11.09 | $8.92 | 358,211 |
| 2018-12-21 | $11.20 | $11.39 | $10.95 | $11.05 | $8.89 | 333,985 |
| 2018-12-20 | $11.86 | $11.86 | $10.93 | $11.21 | $9.02 | 384,665 |
| 2018-12-19 | $11.93 | $12.12 | $11.89 | $11.89 | $9.57 | 205,092 |
| 2018-12-18 | $12.06 | $12.24 | $11.93 | $11.93 | $9.60 | 237,861 |
| 2018-12-17 | $12.72 | $12.74 | $12.07 | $12.08 | $9.72 | 277,291 |
| 2018-12-14 | $13.01 | $13.03 | $12.76 | $12.77 | $10.28 | 266,227 |
| 2018-12-13 | $13.09 | $13.16 | $13.05 | $13.05 | $10.50 | 164,651 |
| 2018-12-12 | $13.28 | $13.42 | $13.28 | $13.33 | $10.55 | 162,685 |
| 2018-12-11 | $13.26 | $13.42 | $13.18 | $13.25 | $10.49 | 88,688 |
| 2018-12-10 | $13.36 | $13.40 | $13.12 | $13.23 | $10.47 | 133,882 |
| 2018-12-07 | $13.50 | $13.52 | $13.32 | $13.37 | $10.58 | 89,905 |
| 2018-12-06 | $13.65 | $13.65 | $13.26 | $13.45 | $10.65 | 268,202 |
| 2018-12-04 | $13.86 | $13.89 | $13.61 | $13.74 | $10.87 | 125,317 |
| 2018-12-03 | $13.67 | $13.88 | $13.65 | $13.86 | $10.97 | 209,568 |
| 2018-11-30 | $13.59 | $13.63 | $13.54 | $13.60 | $10.76 | 78,185 |
| 2018-11-29 | $13.48 | $13.60 | $13.48 | $13.59 | $10.76 | 121,019 |
| 2018-11-28 | $13.26 | $13.49 | $13.26 | $13.45 | $10.65 | 125,862 |
| 2018-11-27 | $13.30 | $13.30 | $13.17 | $13.28 | $10.51 | 148,962 |
| 2018-11-26 | $13.25 | $13.37 | $13.23 | $13.28 | $10.51 | 103,300 |
| 2018-11-23 | $13.13 | $13.50 | $13.04 | $13.18 | $10.43 | 99,163 |
| 2018-11-21 | $13.16 | $13.27 | $13.15 | $13.15 | $10.41 | 185,495 |
| 2018-11-20 | $13.29 | $13.35 | $13.03 | $13.15 | $10.41 | 237,867 |
| 2018-11-19 | $13.51 | $13.62 | $13.35 | $13.41 | $10.61 | 246,343 |
| 2018-11-16 | $13.61 | $13.75 | $13.53 | $13.53 | $10.71 | 139,232 |
| 2018-11-15 | $13.80 | $13.85 | $13.60 | $13.75 | $10.88 | 167,747 |
| 2018-11-14 | $13.96 | $13.99 | $13.70 | $13.84 | $10.95 | 113,111 |
| 2018-11-13 | $13.95 | $14.07 | $13.87 | $13.92 | $11.02 | 78,734 |
| 2018-11-12 | $14.25 | $14.25 | $13.96 | $14.01 | $11.09 | 223,078 |
| 2018-11-09 | $14.26 | $14.42 | $14.15 | $14.18 | $11.22 | 105,809 |
| 2018-11-08 | $14.30 | $14.33 | $14.24 | $14.30 | $11.32 | 196,150 |
| 2018-11-07 | $14.15 | $14.48 | $14.15 | $14.47 | $11.31 | 189,094 |
| 2018-11-06 | $14.00 | $14.17 | $14.00 | $14.14 | $11.06 | 154,673 |
| 2018-11-05 | $13.97 | $14.06 | $13.92 | $14.03 | $10.97 | 152,147 |
| 2018-11-02 | $13.96 | $14.00 | $13.90 | $13.94 | $10.90 | 167,507 |
| 2018-11-01 | $13.47 | $13.93 | $13.47 | $13.90 | $10.87 | 200,154 |
| 2018-10-31 | $13.66 | $13.81 | $13.55 | $13.60 | $10.63 | 210,104 |
| 2018-10-30 | $13.60 | $13.71 | $13.49 | $13.63 | $10.66 | 131,368 |
| 2018-10-29 | $13.93 | $13.95 | $13.55 | $13.63 | $10.66 | 150,666 |
| 2018-10-26 | $14.02 | $14.03 | $13.60 | $13.77 | $10.77 | 277,622 |
| 2018-10-25 | $14.06 | $14.06 | $13.97 | $14.06 | $10.99 | 120,213 |
| 2018-10-24 | $14.20 | $14.22 | $13.93 | $13.95 | $10.90 | 216,278 |
| 2018-10-23 | $14.20 | $14.23 | $13.86 | $14.23 | $11.13 | 253,534 |
| 2018-10-22 | $14.50 | $14.61 | $14.30 | $14.36 | $11.23 | 157,653 |
| 2018-10-19 | $14.45 | $14.63 | $14.35 | $14.35 | $11.22 | 67,870 |
| 2018-10-18 | $14.71 | $14.74 | $14.40 | $14.49 | $11.33 | 91,302 |
| 2018-10-17 | $14.74 | $14.74 | $14.60 | $14.74 | $11.52 | 73,669 |
| 2018-10-16 | $14.42 | $14.75 | $14.42 | $14.75 | $11.53 | 132,204 |
| 2018-10-15 | $14.30 | $14.45 | $14.30 | $14.35 | $11.22 | 111,181 |
| 2018-10-12 | $14.30 | $14.45 | $14.17 | $14.34 | $11.21 | 268,636 |
| 2018-10-11 | $14.44 | $14.44 | $14.09 | $14.14 | $11.06 | 326,237 |
| 2018-10-10 | $14.99 | $14.99 | $14.58 | $14.60 | $11.24 | 248,661 |
| 2018-10-09 | $14.93 | $15.09 | $14.89 | $14.99 | $11.54 | 194,851 |
| 2018-10-08 | $15.08 | $15.11 | $14.86 | $14.99 | $11.54 | 176,964 |
| 2018-10-05 | $15.35 | $15.40 | $15.05 | $15.09 | $11.62 | 266,918 |
| 2018-10-04 | $15.81 | $15.81 | $15.29 | $15.35 | $11.82 | 423,700 |
| 2018-10-03 | $15.86 | $15.88 | $15.73 | $15.74 | $12.12 | 98,537 |
| 2018-10-02 | $15.75 | $15.90 | $15.72 | $15.90 | $12.24 | 86,008 |
| 2018-10-01 | $15.72 | $15.75 | $15.70 | $15.71 | $12.10 | 84,808 |
| 2018-09-28 | $15.66 | $15.73 | $15.65 | $15.69 | $12.08 | 96,568 |
| 2018-09-27 | $15.67 | $15.67 | $15.64 | $15.66 | $12.06 | 54,461 |
| 2018-09-26 | $15.62 | $15.71 | $15.62 | $15.67 | $12.07 | 44,282 |
| 2018-09-25 | $15.80 | $15.80 | $15.62 | $15.63 | $12.04 | 90,774 |
| 2018-09-24 | $15.78 | $15.80 | $15.67 | $15.80 | $12.17 | 117,602 |
| 2018-09-21 | $15.74 | $15.80 | $15.70 | $15.74 | $12.12 | 147,218 |
| 2018-09-20 | $15.62 | $15.71 | $15.62 | $15.69 | $12.08 | 99,003 |
| 2018-09-19 | $15.66 | $15.70 | $15.64 | $15.66 | $12.06 | 80,315 |
| 2018-09-18 | $15.66 | $15.69 | $15.60 | $15.63 | $12.04 | 79,517 |
| 2018-09-17 | $15.68 | $15.73 | $15.60 | $15.62 | $12.03 | 95,652 |
| 2018-09-14 | $15.70 | $15.74 | $15.66 | $15.67 | $12.07 | 68,509 |
| 2018-09-13 | $15.77 | $15.78 | $15.67 | $15.69 | $12.08 | 85,769 |
| 2018-09-12 | $15.75 | $15.80 | $15.67 | $15.80 | $12.17 | 121,515 |
| 2018-09-11 | $15.75 | $15.89 | $15.75 | $15.82 | $12.03 | 172,324 |
| 2018-09-10 | $15.76 | $15.79 | $15.71 | $15.74 | $11.97 | 115,423 |
| 2018-09-07 | $15.80 | $15.82 | $15.71 | $15.72 | $11.95 | 134,167 |
| 2018-09-06 | $16.15 | $16.15 | $15.80 | $15.81 | $12.02 | 119,700 |
| 2018-09-05 | $15.92 | $15.95 | $15.85 | $15.87 | $12.07 | 124,903 |
| 2018-09-04 | $15.91 | $16.00 | $15.90 | $15.94 | $12.12 | 135,244 |
| 2018-08-31 | $15.94 | $16.00 | $15.90 | $16.00 | $12.17 | 82,188 |
| 2018-08-30 | $16.03 | $16.03 | $15.94 | $15.95 | $12.13 | 122,120 |
| 2018-08-29 | $15.99 | $16.05 | $15.97 | $16.02 | $12.18 | 115,192 |
| 2018-08-28 | $15.99 | $16.00 | $15.95 | $15.97 | $12.14 | 224,454 |
| 2018-08-27 | $15.95 | $15.99 | $15.93 | $15.96 | $12.14 | 125,416 |
| 2018-08-24 | $15.92 | $15.92 | $15.87 | $15.91 | $12.10 | 31,290 |
| 2018-08-23 | $15.84 | $15.88 | $15.82 | $15.85 | $12.05 | 40,894 |
| 2018-08-22 | $15.88 | $15.89 | $15.82 | $15.84 | $12.05 | 50,585 |
| 2018-08-21 | $15.78 | $15.89 | $15.78 | $15.87 | $12.07 | 84,369 |
| 2018-08-20 | $15.75 | $15.84 | $15.72 | $15.82 | $12.03 | 86,268 |
| 2018-08-17 | $15.80 | $15.80 | $15.70 | $15.76 | $11.98 | 94,872 |
| 2018-08-16 | $15.55 | $15.72 | $15.55 | $15.69 | $11.93 | 90,234 |
| 2018-08-15 | $15.52 | $15.66 | $15.47 | $15.55 | $11.83 | 100,396 |
| 2018-08-14 | $15.55 | $15.62 | $15.55 | $15.60 | $11.86 | 74,921 |
| 2018-08-13 | $15.71 | $15.71 | $15.50 | $15.53 | $11.81 | 153,498 |
| 2018-08-10 | $15.85 | $15.85 | $15.60 | $15.68 | $11.92 | 145,215 |
| 2018-08-09 | $15.88 | $15.88 | $15.71 | $15.88 | $12.08 | 109,497 |
| 2018-08-08 | $15.98 | $15.98 | $15.86 | $15.97 | $11.99 | 120,037 |
| 2018-08-07 | $15.99 | $15.99 | $15.93 | $15.98 | $11.99 | 174,106 |
| 2018-08-06 | $15.89 | $15.94 | $15.86 | $15.94 | $11.96 | 226,198 |
| 2018-08-03 | $15.79 | $15.89 | $15.73 | $15.89 | $11.93 | 196,618 |
| 2018-08-02 | $15.59 | $15.78 | $15.59 | $15.77 | $11.84 | 81,551 |
| 2018-08-01 | $15.72 | $15.75 | $15.65 | $15.73 | $11.81 | 81,886 |
| 2018-07-31 | $15.69 | $15.72 | $15.60 | $15.70 | $11.78 | 53,312 |
| 2018-07-30 | $15.71 | $15.73 | $15.63 | $15.63 | $11.73 | 206,568 |
| 2018-07-27 | $15.74 | $15.75 | $15.69 | $15.71 | $11.79 | 77,957 |
| 2018-07-26 | $15.69 | $15.75 | $15.64 | $15.71 | $11.79 | 108,280 |
| 2018-07-25 | $15.70 | $15.70 | $15.64 | $15.69 | $11.77 | 85,416 |
| 2018-07-24 | $15.64 | $15.67 | $15.55 | $15.66 | $11.75 | 53,565 |
| 2018-07-23 | $15.59 | $15.60 | $15.54 | $15.56 | $11.68 | 56,351 |
| 2018-07-20 | $15.61 | $15.61 | $15.53 | $15.55 | $11.67 | 64,979 |
| 2018-07-19 | $15.54 | $15.61 | $15.54 | $15.60 | $11.71 | 37,931 |
| 2018-07-18 | $15.45 | $15.55 | $15.45 | $15.54 | $11.66 | 41,940 |
| 2018-07-17 | $15.45 | $15.54 | $15.45 | $15.50 | $11.63 | 44,235 |
| 2018-07-16 | $15.44 | $15.52 | $15.44 | $15.48 | $11.62 | 124,537 |
| 2018-07-13 | $15.46 | $15.52 | $15.43 | $15.48 | $11.62 | 88,303 |
| 2018-07-12 | $15.70 | $15.70 | $15.61 | $15.69 | $11.61 | 64,511 |
| 2018-07-11 | $15.57 | $15.74 | $15.56 | $15.62 | $11.56 | 94,142 |
| 2018-07-10 | $15.64 | $15.71 | $15.62 | $15.67 | $11.60 | 52,610 |
| 2018-07-09 | $15.72 | $15.74 | $15.60 | $15.60 | $11.55 | 68,689 |
| 2018-07-06 | $15.34 | $15.67 | $15.34 | $15.63 | $11.57 | 220,165 |
| 2018-07-05 | $15.35 | $15.53 | $15.35 | $15.52 | $11.49 | 81,895 |
| 2018-07-03 | $15.36 | $15.45 | $15.30 | $15.38 | $11.39 | 100,718 |
| 2018-07-02 | $15.45 | $15.50 | $15.35 | $15.37 | $11.38 | 87,189 |
| 2018-06-29 | $15.42 | $15.54 | $15.41 | $15.48 | $11.46 | 77,724 |
| 2018-06-28 | $15.46 | $15.54 | $15.43 | $15.47 | $11.45 | 49,282 |
| 2018-06-27 | $15.51 | $15.58 | $15.42 | $15.46 | $11.45 | 98,943 |
| 2018-06-26 | $15.43 | $15.58 | $15.43 | $15.51 | $11.48 | 41,660 |
| 2018-06-25 | $15.70 | $15.70 | $15.44 | $15.51 | $11.48 | 178,266 |
| 2018-06-22 | $15.72 | $15.77 | $15.65 | $15.74 | $11.65 | 80,219 |
| 2018-06-21 | $15.76 | $15.79 | $15.62 | $15.64 | $11.58 | 115,465 |
| 2018-06-20 | $15.69 | $15.72 | $15.65 | $15.70 | $11.62 | 66,926 |
| 2018-06-19 | $15.66 | $15.66 | $15.60 | $15.64 | $11.58 | 160,232 |
| 2018-06-18 | $15.75 | $15.80 | $15.63 | $15.80 | $11.70 | 120,548 |
| 2018-06-15 | $15.74 | $15.79 | $15.73 | $15.75 | $11.66 | 74,174 |
| 2018-06-14 | $15.76 | $15.82 | $15.75 | $15.79 | $11.69 | 95,052 |
| 2018-06-13 | $15.76 | $15.86 | $15.72 | $15.72 | $11.64 | 182,202 |
| 2018-06-12 | $15.76 | $15.85 | $15.75 | $15.84 | $11.73 | 108,681 |
| 2018-06-11 | $15.79 | $15.84 | $15.77 | $15.81 | $11.70 | 179,490 |
| 2018-06-08 | $15.99 | $15.99 | $15.92 | $15.99 | $11.69 | 78,375 |
| 2018-06-07 | $15.97 | $15.99 | $15.90 | $15.92 | $11.64 | 81,056 |
| 2018-06-06 | $15.96 | $15.97 | $15.90 | $15.96 | $11.66 | 86,517 |
| 2018-06-05 | $15.90 | $15.94 | $15.89 | $15.92 | $11.64 | 106,208 |
| 2018-06-04 | $15.82 | $15.89 | $15.78 | $15.88 | $11.61 | 136,531 |
| 2018-06-01 | $15.85 | $15.97 | $15.83 | $15.87 | $11.60 | 38,811 |
| 2018-05-31 | $15.81 | $15.84 | $15.77 | $15.77 | $11.53 | 53,235 |
| 2018-05-30 | $15.70 | $15.84 | $15.70 | $15.83 | $11.57 | 76,914 |
| 2018-05-29 | $15.77 | $15.79 | $15.66 | $15.69 | $11.47 | 186,766 |
| 2018-05-25 | $15.89 | $15.89 | $15.75 | $15.77 | $11.53 | 62,525 |
| 2018-05-24 | $15.85 | $15.86 | $15.82 | $15.83 | $11.57 | 55,460 |
| 2018-05-23 | $15.85 | $15.87 | $15.80 | $15.85 | $11.58 | 70,459 |
| 2018-05-22 | $15.82 | $15.91 | $15.82 | $15.85 | $11.58 | 103,807 |
| 2018-05-21 | $15.80 | $15.87 | $15.77 | $15.84 | $11.58 | 50,206 |
| 2018-05-18 | $15.77 | $15.83 | $15.77 | $15.77 | $11.53 | 67,105 |
| 2018-05-17 | $15.85 | $15.85 | $15.77 | $15.77 | $11.53 | 40,711 |
| 2018-05-16 | $15.74 | $15.91 | $15.74 | $15.81 | $11.56 | 48,224 |
| 2018-05-15 | $15.90 | $15.90 | $15.72 | $15.72 | $11.49 | 86,079 |
| 2018-05-14 | $15.97 | $15.99 | $15.90 | $15.92 | $11.64 | 42,081 |
| 2018-05-11 | $15.83 | $15.93 | $15.83 | $15.88 | $11.61 | 77,820 |
| 2018-05-10 | $15.89 | $15.92 | $15.81 | $15.83 | $11.57 | 124,014 |
| 2018-05-09 | $16.05 | $16.12 | $15.95 | $15.98 | $11.52 | 41,114 |
| 2018-05-08 | $16.09 | $16.09 | $15.95 | $15.97 | $11.51 | 93,257 |
| 2018-05-07 | $16.10 | $16.19 | $16.03 | $16.19 | $11.67 | 101,841 |
| 2018-05-04 | $16.00 | $16.10 | $15.93 | $16.10 | $11.61 | 93,651 |
| 2018-05-03 | $16.00 | $16.05 | $15.83 | $15.92 | $11.48 | 93,100 |
| 2018-05-02 | $16.05 | $16.07 | $15.95 | $15.99 | $11.53 | 65,466 |
| 2018-05-01 | $16.00 | $16.02 | $15.91 | $16.02 | $11.55 | 96,442 |
| 2018-04-30 | $16.00 | $16.04 | $15.95 | $15.96 | $11.51 | 95,268 |
| 2018-04-27 | $15.90 | $15.99 | $15.90 | $15.97 | $11.51 | 60,072 |
| 2018-04-26 | $15.75 | $15.91 | $15.75 | $15.89 | $11.46 | 99,040 |
| 2018-04-25 | $15.95 | $15.95 | $15.66 | $15.74 | $11.35 | 90,253 |
| 2018-04-24 | $15.94 | $16.02 | $15.76 | $15.90 | $11.46 | 125,146 |
| 2018-04-23 | $15.91 | $16.15 | $15.78 | $15.80 | $11.39 | 102,858 |
| 2018-04-20 | $16.04 | $16.13 | $15.90 | $15.91 | $11.47 | 47,529 |
| 2018-04-19 | $16.01 | $16.13 | $15.92 | $16.09 | $11.60 | 52,281 |
| 2018-04-18 | $16.20 | $16.25 | $16.05 | $16.10 | $11.61 | 44,770 |
| 2018-04-17 | $16.03 | $16.19 | $16.03 | $16.05 | $11.57 | 75,223 |
| 2018-04-16 | $15.90 | $16.02 | $15.87 | $15.97 | $11.51 | 56,321 |
| 2018-04-13 | $16.06 | $16.06 | $15.87 | $15.87 | $11.44 | 58,847 |
| 2018-04-12 | $16.04 | $16.10 | $15.92 | $15.99 | $11.53 | 99,651 |
| 2018-04-11 | $16.09 | $16.20 | $16.09 | $16.14 | $11.48 | 114,788 |
| 2018-04-10 | $16.19 | $16.20 | $16.12 | $16.17 | $11.50 | 126,494 |
| 2018-04-09 | $15.98 | $16.15 | $15.98 | $16.02 | $11.39 | 96,948 |
| 2018-04-06 | $16.05 | $16.12 | $15.90 | $15.93 | $11.33 | 114,689 |
| 2018-04-05 | $16.11 | $16.11 | $16.04 | $16.11 | $11.45 | 95,324 |
| 2018-04-04 | $15.81 | $16.09 | $15.81 | $16.07 | $11.43 | 73,587 |
| 2018-04-03 | $15.94 | $15.96 | $15.81 | $15.92 | $11.32 | 43,788 |
| 2018-04-02 | $16.00 | $16.02 | $15.80 | $15.85 | $11.27 | 474,625 |
| 2018-03-29 | $15.78 | $16.06 | $15.78 | $15.95 | $11.34 | 181,176 |
| 2018-03-28 | $15.80 | $15.87 | $15.68 | $15.80 | $11.24 | 150,598 |
| 2018-03-27 | $15.83 | $15.91 | $15.70 | $15.70 | $11.16 | 110,509 |
| 2018-03-26 | $15.79 | $15.93 | $15.71 | $15.82 | $11.25 | 139,393 |
| 2018-03-23 | $15.86 | $15.92 | $15.55 | $15.55 | $11.06 | 152,114 |
| 2018-03-22 | $15.84 | $15.97 | $15.78 | $15.80 | $11.24 | 264,727 |
| 2018-03-21 | $16.02 | $16.14 | $15.96 | $16.03 | $11.40 | 197,169 |
| 2018-03-20 | $16.07 | $16.20 | $16.01 | $16.07 | $11.43 | 227,608 |
| 2018-03-19 | $16.33 | $16.33 | $16.02 | $16.11 | $11.46 | 173,373 |
| 2018-03-16 | $16.37 | $16.37 | $16.28 | $16.35 | $11.63 | 158,736 |
| 2018-03-15 | $16.38 | $16.42 | $16.27 | $16.41 | $11.67 | 148,293 |
| 2018-03-14 | $16.49 | $16.49 | $16.36 | $16.36 | $11.63 | 141,428 |
| 2018-03-13 | $16.48 | $16.58 | $16.42 | $16.46 | $11.70 | 167,484 |
| 2018-03-12 | $16.46 | $16.54 | $16.39 | $16.51 | $11.74 | 198,591 |
| 2018-03-09 | $16.60 | $16.72 | $16.57 | $16.70 | $11.72 | 209,967 |
| 2018-03-08 | $16.54 | $16.70 | $16.47 | $16.54 | $11.61 | 103,183 |
| 2018-03-07 | $16.35 | $16.56 | $16.20 | $16.56 | $11.62 | 166,709 |
| 2018-03-06 | $16.36 | $16.47 | $16.36 | $16.41 | $11.52 | 250,535 |
| 2018-03-05 | $16.29 | $16.39 | $16.16 | $16.32 | $11.45 | 188,143 |
| 2018-03-02 | $16.24 | $16.34 | $16.11 | $16.30 | $11.44 | 177,322 |
| 2018-03-01 | $16.36 | $16.44 | $16.17 | $16.20 | $11.37 | 202,290 |
| 2018-02-28 | $16.48 | $16.60 | $16.38 | $16.40 | $11.51 | 177,077 |
| 2018-02-27 | $16.60 | $16.70 | $16.46 | $16.46 | $11.55 | 114,311 |
| 2018-02-26 | $16.64 | $16.70 | $16.52 | $16.59 | $11.64 | 251,582 |
| 2018-02-23 | $16.72 | $16.72 | $16.55 | $16.65 | $11.69 | 135,450 |
| 2018-02-22 | $16.53 | $16.68 | $16.47 | $16.63 | $11.67 | 124,988 |
| 2018-02-21 | $16.41 | $16.66 | $16.41 | $16.41 | $11.52 | 207,513 |
| 2018-02-20 | $16.38 | $16.56 | $16.37 | $16.44 | $11.54 | 191,159 |
| 2018-02-16 | $16.44 | $16.61 | $16.40 | $16.48 | $11.57 | 110,220 |
| 2018-02-15 | $16.46 | $16.49 | $16.36 | $16.47 | $11.56 | 90,859 |
| 2018-02-14 | $16.25 | $16.45 | $16.16 | $16.44 | $11.54 | 145,403 |
| 2018-02-13 | $16.15 | $16.31 | $16.13 | $16.31 | $11.45 | 125,016 |
| 2018-02-12 | $16.42 | $16.42 | $16.03 | $16.30 | $11.44 | 295,272 |
| 2018-02-09 | $16.24 | $16.31 | $15.66 | $16.25 | $11.40 | 371,832 |
| 2018-02-08 | $16.72 | $16.84 | $16.29 | $16.32 | $11.32 | 382,841 |
| 2018-02-07 | $16.55 | $17.01 | $16.55 | $16.69 | $11.58 | 298,429 |
| 2018-02-06 | $15.54 | $16.74 | $15.44 | $16.58 | $11.50 | 465,742 |
| 2018-02-05 | $16.85 | $17.00 | $15.40 | $15.71 | $10.90 | 3,245,285 |
| 2018-02-02 | $17.38 | $17.38 | $17.04 | $17.06 | $11.84 | 244,659 |
| 2018-02-01 | $17.41 | $17.47 | $17.36 | $17.40 | $12.07 | 114,911 |
| 2018-01-31 | $17.50 | $17.70 | $17.40 | $17.46 | $12.11 | 212,035 |
| 2018-01-30 | $17.54 | $17.63 | $17.30 | $17.40 | $12.07 | 241,590 |
| 2018-01-29 | $17.98 | $18.00 | $17.63 | $17.65 | $12.25 | 192,789 |
| 2018-01-26 | $17.99 | $17.99 | $17.93 | $17.95 | $12.45 | 98,898 |
| 2018-01-25 | $17.98 | $18.00 | $17.91 | $17.95 | $12.45 | 150,653 |
| 2018-01-24 | $17.93 | $18.03 | $17.84 | $18.00 | $12.49 | 114,629 |
| 2018-01-23 | $17.75 | $17.95 | $17.75 | $17.95 | $12.45 | 76,834 |
| 2018-01-22 | $17.70 | $17.84 | $17.70 | $17.82 | $12.36 | 134,688 |
| 2018-01-19 | $17.62 | $17.69 | $17.56 | $17.68 | $12.27 | 164,696 |
| 2018-01-18 | $17.84 | $17.86 | $17.58 | $17.62 | $12.22 | 215,033 |
| 2018-01-17 | $17.87 | $17.92 | $17.84 | $17.84 | $12.38 | 170,703 |
| 2018-01-16 | $17.86 | $17.99 | $17.84 | $17.85 | $12.39 | 197,611 |
| 2018-01-12 | $17.92 | $17.94 | $17.80 | $17.85 | $12.38 | 196,279 |
| 2018-01-11 | $18.08 | $18.21 | $18.08 | $18.13 | $12.32 | 131,165 |
| 2018-01-10 | $18.12 | $18.12 | $18.01 | $18.09 | $12.29 | 218,874 |
| 2018-01-09 | $18.22 | $18.25 | $18.13 | $18.17 | $12.34 | 260,297 |
| 2018-01-08 | $18.20 | $18.24 | $18.18 | $18.21 | $12.37 | 206,363 |
| 2018-01-05 | $18.23 | $18.23 | $18.16 | $18.20 | $12.36 | 113,319 |
| 2018-01-04 | $18.18 | $18.22 | $18.13 | $18.18 | $12.35 | 149,559 |
| 2018-01-03 | $18.12 | $18.22 | $18.10 | $18.22 | $12.38 | 167,765 |
| 2018-01-02 | $18.08 | $18.24 | $18.05 | $18.13 | $12.32 | 255,241 |
| 2017-12-29 | $18.06 | $18.18 | $18.03 | $18.12 | $12.31 | 119,770 |
| 2017-12-28 | $18.09 | $18.12 | $18.02 | $18.06 | $12.27 | 54,667 |
| 2017-12-27 | $17.94 | $18.08 | $17.94 | $18.04 | $12.25 | 73,788 |
| 2017-12-26 | $18.00 | $18.05 | $17.93 | $17.94 | $12.19 | 84,771 |
| 2017-12-22 | $18.00 | $18.10 | $17.96 | $18.00 | $12.23 | 83,583 |
| 2017-12-21 | $18.00 | $18.05 | $17.92 | $17.93 | $12.18 | 148,826 |
| 2017-12-20 | $17.91 | $18.05 | $17.89 | $17.96 | $12.20 | 83,011 |
| 2017-12-19 | $18.01 | $18.07 | $17.89 | $17.93 | $12.18 | 68,375 |
| 2017-12-18 | $18.01 | $18.10 | $17.90 | $18.01 | $12.23 | 127,315 |
| 2017-12-15 | $17.94 | $18.02 | $17.85 | $17.85 | $12.13 | 100,085 |
| 2017-12-14 | $17.80 | $17.96 | $17.79 | $17.95 | $12.19 | 374,817 |
| 2017-12-13 | $17.83 | $17.92 | $17.76 | $17.86 | $12.13 | 181,896 |
| 2017-12-12 | $18.00 | $18.10 | $17.76 | $17.90 | $12.16 | 284,719 |
| 2017-12-11 | $18.18 | $18.26 | $18.18 | $18.24 | $12.22 | 107,451 |
| 2017-12-08 | $18.20 | $18.20 | $18.04 | $18.18 | $12.18 | 140,177 |
| 2017-12-07 | $18.17 | $18.20 | $18.04 | $18.16 | $12.16 | 118,579 |
| 2017-12-06 | $18.03 | $18.19 | $18.03 | $18.14 | $12.15 | 102,597 |
| 2017-12-05 | $18.12 | $18.14 | $18.02 | $18.08 | $12.11 | 78,535 |
| 2017-12-04 | $18.05 | $18.20 | $18.05 | $18.08 | $12.11 | 149,171 |
| 2017-12-01 | $18.08 | $18.08 | $17.82 | $18.06 | $12.10 | 101,641 |
| 2017-11-30 | $17.86 | $18.11 | $17.86 | $18.11 | $12.13 | 72,402 |
| 2017-11-29 | $17.99 | $18.07 | $17.85 | $17.85 | $11.96 | 136,840 |
| 2017-11-28 | $17.88 | $18.04 | $17.87 | $18.01 | $12.06 | 75,000 |
| 2017-11-27 | $18.05 | $18.09 | $17.90 | $17.93 | $12.01 | 86,135 |
| 2017-11-24 | $17.85 | $18.07 | $17.82 | $18.02 | $12.07 | 46,553 |
| 2017-11-22 | $17.83 | $17.92 | $17.78 | $17.92 | $12.00 | 40,069 |
| 2017-11-21 | $17.85 | $17.90 | $17.81 | $17.88 | $11.98 | 95,827 |
| 2017-11-20 | $17.80 | $17.83 | $17.67 | $17.77 | $11.90 | 171,779 |
| 2017-11-17 | $17.72 | $17.80 | $17.70 | $17.76 | $11.90 | 128,901 |
| 2017-11-16 | $17.42 | $17.74 | $17.42 | $17.68 | $11.84 | 242,710 |
| 2017-11-15 | $17.20 | $17.38 | $16.94 | $17.29 | $11.58 | 238,593 |
| 2017-11-14 | $17.51 | $17.57 | $17.19 | $17.29 | $11.58 | 193,890 |
| 2017-11-13 | $17.81 | $17.86 | $17.52 | $17.53 | $11.74 | 478,559 |
| 2017-11-10 | $17.97 | $18.04 | $17.91 | $17.91 | $12.00 | 152,641 |
| 2017-11-09 | $18.40 | $18.40 | $17.90 | $18.12 | $12.14 | 307,741 |
| 2017-11-08 | $18.60 | $18.61 | $18.40 | $18.47 | $12.24 | 225,381 |
| 2017-11-07 | $18.55 | $18.60 | $18.46 | $18.60 | $12.32 | 179,555 |
| 2017-11-06 | $18.31 | $18.55 | $18.31 | $18.53 | $12.28 | 403,082 |
| 2017-11-03 | $18.40 | $18.45 | $18.30 | $18.30 | $12.13 | 160,116 |
| 2017-11-02 | $18.45 | $18.53 | $18.33 | $18.35 | $12.16 | 122,222 |
| 2017-11-01 | $18.54 | $18.60 | $18.45 | $18.45 | $12.23 | 88,913 |
| 2017-10-31 | $18.40 | $18.57 | $18.40 | $18.48 | $12.25 | 165,530 |
| 2017-10-30 | $18.41 | $18.72 | $18.36 | $18.40 | $12.19 | 167,954 |
| 2017-10-27 | $18.26 | $18.48 | $18.25 | $18.46 | $12.23 | 127,553 |
| 2017-10-26 | $18.29 | $18.39 | $18.22 | $18.24 | $12.09 | 186,020 |
| 2017-10-25 | $18.62 | $18.65 | $18.21 | $18.27 | $12.11 | 329,458 |
| 2017-10-24 | $18.60 | $18.73 | $18.57 | $18.63 | $12.34 | 207,183 |
| 2017-10-23 | $18.73 | $18.73 | $18.52 | $18.56 | $12.30 | 133,776 |
| 2017-10-20 | $18.72 | $18.75 | $18.60 | $18.68 | $12.38 | 108,125 |
| 2017-10-19 | $18.64 | $18.66 | $18.52 | $18.61 | $12.33 | 178,695 |
| 2017-10-18 | $18.82 | $18.82 | $18.60 | $18.65 | $12.36 | 164,376 |
| 2017-10-17 | $18.71 | $18.79 | $18.62 | $18.72 | $12.40 | 68,878 |
| 2017-10-16 | $18.73 | $18.83 | $18.71 | $18.73 | $12.41 | 105,447 |
| 2017-10-13 | $18.78 | $18.80 | $18.68 | $18.77 | $12.44 | 70,596 |
| 2017-10-12 | $18.43 | $18.77 | $18.40 | $18.65 | $12.36 | 124,180 |
| 2017-10-11 | $18.96 | $18.96 | $18.75 | $18.96 | $12.39 | 153,436 |
| 2017-10-10 | $18.82 | $18.95 | $18.81 | $18.95 | $12.38 | 129,936 |
| 2017-10-09 | $18.83 | $18.89 | $18.77 | $18.82 | $12.30 | 73,655 |
| 2017-10-06 | $18.82 | $18.85 | $18.70 | $18.84 | $12.31 | 115,781 |
| 2017-10-05 | $18.80 | $18.87 | $18.75 | $18.78 | $12.27 | 78,851 |
| 2017-10-04 | $18.86 | $18.86 | $18.67 | $18.84 | $12.31 | 155,564 |
| 2017-10-03 | $18.80 | $18.86 | $18.72 | $18.78 | $12.27 | 155,255 |
| 2017-10-02 | $18.75 | $18.85 | $18.69 | $18.70 | $12.22 | 172,975 |
| 2017-09-29 | $18.53 | $18.78 | $18.53 | $18.72 | $12.24 | 178,848 |
| 2017-09-28 | $18.41 | $18.59 | $18.41 | $18.53 | $12.11 | 131,681 |
| 2017-09-27 | $18.56 | $18.56 | $18.45 | $18.50 | $12.09 | 124,393 |
| 2017-09-26 | $18.46 | $18.59 | $18.46 | $18.53 | $12.11 | 116,106 |
| 2017-09-25 | $18.52 | $18.52 | $18.37 | $18.47 | $12.07 | 119,227 |
| 2017-09-22 | $18.40 | $18.58 | $18.39 | $18.52 | $12.10 | 112,093 |
| 2017-09-21 | $18.48 | $18.49 | $18.33 | $18.43 | $12.04 | 114,671 |
| 2017-09-20 | $18.36 | $18.48 | $18.33 | $18.44 | $12.05 | 127,998 |
| 2017-09-19 | $18.34 | $18.41 | $18.26 | $18.40 | $12.02 | 154,833 |
| 2017-09-18 | $18.20 | $18.37 | $18.20 | $18.29 | $11.95 | 111,025 |
| 2017-09-15 | $18.20 | $18.29 | $18.16 | $18.18 | $11.88 | 114,263 |
| 2017-09-14 | $18.15 | $18.27 | $18.13 | $18.15 | $11.86 | 132,122 |
| 2017-09-13 | $18.22 | $18.29 | $18.17 | $18.18 | $11.88 | 134,598 |
| 2017-09-12 | $18.24 | $18.30 | $18.18 | $18.21 | $11.90 | 104,024 |
| 2017-09-11 | $18.38 | $18.47 | $18.34 | $18.40 | $11.89 | 143,621 |
| 2017-09-08 | $18.35 | $18.42 | $18.26 | $18.33 | $11.84 | 149,240 |
| 2017-09-07 | $18.31 | $18.45 | $18.31 | $18.34 | $11.85 | 90,380 |
| 2017-09-06 | $18.26 | $18.41 | $18.21 | $18.37 | $11.87 | 214,761 |
| 2017-09-05 | $18.44 | $18.45 | $18.12 | $18.16 | $11.73 | 178,694 |
| 2017-09-01 | $18.34 | $18.50 | $18.34 | $18.50 | $11.95 | 66,161 |
| 2017-08-31 | $18.27 | $18.40 | $18.27 | $18.34 | $11.85 | 66,925 |
| 2017-08-30 | $18.18 | $18.26 | $18.17 | $18.26 | $11.79 | 55,092 |
| 2017-08-29 | $18.10 | $18.24 | $18.05 | $18.18 | $11.74 | 195,860 |
| 2017-08-28 | $18.15 | $18.27 | $18.12 | $18.12 | $11.70 | 119,659 |
| 2017-08-25 | $18.17 | $18.19 | $18.10 | $18.12 | $11.70 | 115,815 |
| 2017-08-24 | $18.10 | $18.10 | $18.01 | $18.09 | $11.69 | 65,918 |
| 2017-08-23 | $17.94 | $18.10 | $17.92 | $18.10 | $11.69 | 134,818 |
| 2017-08-22 | $17.80 | $18.04 | $17.80 | $18.00 | $11.63 | 209,977 |
| 2017-08-21 | $17.85 | $17.92 | $17.70 | $17.72 | $11.45 | 159,343 |
| 2017-08-18 | $17.65 | $17.86 | $17.61 | $17.81 | $11.50 | 106,666 |
| 2017-08-17 | $17.94 | $18.02 | $17.70 | $17.70 | $11.43 | 154,556 |
| 2017-08-16 | $18.02 | $18.14 | $18.01 | $18.04 | $11.65 | 82,766 |
| 2017-08-15 | $18.06 | $18.10 | $17.90 | $17.98 | $11.61 | 144,847 |
| 2017-08-14 | $17.89 | $18.12 | $17.89 | $18.04 | $11.65 | 259,921 |
| 2017-08-11 | $17.37 | $17.80 | $17.18 | $17.73 | $11.45 | 276,889 |
| 2017-08-10 | $18.26 | $18.29 | $17.38 | $17.38 | $11.23 | 730,607 |
| 2017-08-09 | $18.51 | $18.55 | $18.14 | $18.36 | $11.86 | 263,654 |
| 2017-08-08 | $18.95 | $18.98 | $18.79 | $18.81 | $11.99 | 186,050 |
| 2017-08-07 | $18.87 | $18.95 | $18.87 | $18.95 | $12.08 | 122,273 |
| 2017-08-04 | $18.92 | $18.93 | $18.83 | $18.83 | $12.00 | 93,349 |
| 2017-08-03 | $18.83 | $18.92 | $18.83 | $18.90 | $12.05 | 80,678 |
| 2017-08-02 | $18.88 | $18.93 | $18.81 | $18.84 | $12.01 | 76,119 |
| 2017-08-01 | $18.89 | $18.94 | $18.82 | $18.88 | $12.04 | 101,311 |
| 2017-07-31 | $18.74 | $18.85 | $18.74 | $18.84 | $12.01 | 84,481 |
| 2017-07-28 | $18.68 | $18.74 | $18.64 | $18.73 | $11.94 | 43,830 |
| 2017-07-27 | $18.69 | $18.75 | $18.61 | $18.70 | $11.92 | 89,067 |
| 2017-07-26 | $18.68 | $18.70 | $18.60 | $18.60 | $11.86 | 55,646 |
| 2017-07-25 | $18.59 | $18.68 | $18.55 | $18.68 | $11.91 | 92,644 |
| 2017-07-24 | $18.62 | $18.63 | $18.52 | $18.55 | $11.82 | 142,290 |
| 2017-07-21 | $18.53 | $18.60 | $18.50 | $18.60 | $11.86 | 84,316 |
| 2017-07-20 | $18.49 | $18.59 | $18.49 | $18.52 | $11.81 | 152,775 |
| 2017-07-19 | $18.34 | $18.49 | $18.34 | $18.49 | $11.79 | 174,551 |
| 2017-07-18 | $18.29 | $18.43 | $18.29 | $18.30 | $11.67 | 145,988 |
| 2017-07-17 | $18.28 | $18.39 | $18.27 | $18.29 | $11.66 | 144,397 |
| 2017-07-14 | $18.24 | $18.36 | $18.21 | $18.28 | $11.65 | 84,196 |
| 2017-07-13 | $18.20 | $18.32 | $18.13 | $18.32 | $11.68 | 100,039 |
| 2017-07-12 | $18.20 | $18.27 | $18.12 | $18.26 | $11.64 | 193,647 |
| 2017-07-11 | $18.27 | $18.39 | $18.22 | $18.39 | $11.56 | 172,885 |
| 2017-07-10 | $18.22 | $18.30 | $18.15 | $18.30 | $11.51 | 95,222 |
| 2017-07-07 | $18.12 | $18.27 | $18.10 | $18.23 | $11.46 | 90,282 |
| 2017-07-06 | $18.27 | $18.32 | $18.03 | $18.05 | $11.35 | 183,435 |
| 2017-07-05 | $18.43 | $18.43 | $18.16 | $18.25 | $11.48 | 122,083 |
| 2017-07-03 | $18.24 | $18.43 | $18.22 | $18.37 | $11.55 | 121,402 |
| 2017-06-30 | $18.05 | $18.21 | $18.03 | $18.19 | $11.44 | 135,227 |
| 2017-06-29 | $18.16 | $18.20 | $17.87 | $17.98 | $11.31 | 222,591 |
| 2017-06-28 | $18.22 | $18.25 | $18.11 | $18.14 | $11.41 | 144,920 |
| 2017-06-27 | $18.14 | $18.26 | $18.02 | $18.10 | $11.38 | 112,771 |
| 2017-06-26 | $18.20 | $18.30 | $18.14 | $18.17 | $11.43 | 177,850 |
| 2017-06-23 | $18.00 | $18.24 | $18.00 | $18.17 | $11.43 | 76,758 |
| 2017-06-22 | $18.21 | $18.26 | $18.00 | $18.00 | $11.32 | 105,202 |
| 2017-06-21 | $18.27 | $18.32 | $18.12 | $18.30 | $11.51 | 114,254 |
| 2017-06-20 | $18.24 | $18.31 | $18.15 | $18.20 | $11.44 | 153,562 |
| 2017-06-19 | $18.19 | $18.34 | $18.16 | $18.16 | $11.42 | 143,871 |
| 2017-06-16 | $18.16 | $18.21 | $18.07 | $18.15 | $11.41 | 80,818 |
| 2017-06-15 | $18.15 | $18.27 | $18.09 | $18.13 | $11.40 | 59,137 |
| 2017-06-14 | $18.13 | $18.24 | $18.13 | $18.23 | $11.46 | 59,150 |
| 2017-06-13 | $17.96 | $18.17 | $17.96 | $18.00 | $11.32 | 108,322 |
| 2017-06-12 | $18.18 | $18.22 | $17.93 | $17.95 | $11.29 | 284,001 |
| 2017-06-09 | $18.20 | $18.33 | $18.11 | $18.15 | $11.41 | 175,058 |
| 2017-06-08 | $18.35 | $18.35 | $18.16 | $18.28 | $11.49 | 111,640 |
| 2017-06-07 | $18.55 | $18.60 | $18.47 | $18.48 | $11.50 | 103,108 |
| 2017-06-06 | $18.51 | $18.53 | $18.45 | $18.51 | $11.51 | 97,533 |
| 2017-06-05 | $18.57 | $18.57 | $18.50 | $18.53 | $11.53 | 78,753 |
| 2017-06-02 | $18.59 | $18.59 | $18.53 | $18.57 | $11.55 | 96,055 |
| 2017-06-01 | $18.36 | $18.55 | $18.36 | $18.55 | $11.54 | 80,618 |
| 2017-05-31 | $18.40 | $18.44 | $18.31 | $18.34 | $11.41 | 142,613 |
| 2017-05-30 | $18.35 | $18.46 | $18.35 | $18.40 | $11.45 | 110,444 |
| 2017-05-26 | $18.40 | $18.44 | $18.37 | $18.40 | $11.45 | 84,137 |
| 2017-05-25 | $18.38 | $18.43 | $18.36 | $18.40 | $11.45 | 79,274 |
| 2017-05-24 | $18.28 | $18.37 | $18.25 | $18.37 | $11.42 | 93,677 |
| 2017-05-23 | $18.17 | $18.27 | $18.15 | $18.24 | $11.35 | 90,234 |
| 2017-05-22 | $18.08 | $18.13 | $18.06 | $18.12 | $11.27 | 114,469 |
| 2017-05-19 | $17.85 | $18.09 | $17.85 | $18.00 | $11.20 | 89,942 |
| 2017-05-18 | $17.69 | $17.88 | $17.64 | $17.79 | $11.07 | 193,066 |
| 2017-05-17 | $18.14 | $18.20 | $17.77 | $17.80 | $11.07 | 298,135 |
| 2017-05-16 | $18.15 | $18.25 | $18.11 | $18.23 | $11.34 | 59,616 |
| 2017-05-15 | $18.07 | $18.25 | $18.07 | $18.18 | $11.31 | 90,929 |
| 2017-05-12 | $18.06 | $18.13 | $18.00 | $18.05 | $11.23 | 92,822 |
| 2017-05-11 | $18.17 | $18.17 | $18.07 | $18.13 | $11.28 | 134,607 |
| 2017-05-10 | $18.16 | $18.21 | $18.10 | $18.17 | $11.30 | 185,060 |
| 2017-05-09 | $18.45 | $18.48 | $18.40 | $18.42 | $11.30 | 244,037 |
| 2017-05-08 | $18.39 | $18.48 | $18.38 | $18.45 | $11.32 | 177,016 |
| 2017-05-05 | $18.16 | $18.43 | $18.16 | $18.36 | $11.26 | 358,127 |
| 2017-05-04 | $18.34 | $18.36 | $18.07 | $18.18 | $11.15 | 366,330 |
| 2017-05-03 | $18.32 | $18.41 | $18.32 | $18.37 | $11.27 | 151,253 |
| 2017-05-02 | $18.37 | $18.42 | $18.31 | $18.38 | $11.28 | 142,894 |
| 2017-05-01 | $18.37 | $18.47 | $18.21 | $18.39 | $11.28 | 277,199 |
| 2017-04-28 | $18.25 | $18.35 | $18.13 | $18.31 | $11.23 | 186,928 |
| 2017-04-27 | $18.10 | $18.31 | $18.05 | $18.22 | $11.18 | 463,000 |
| 2017-04-26 | $18.09 | $18.20 | $18.06 | $18.06 | $11.08 | 160,552 |
| 2017-04-25 | $17.91 | $18.10 | $17.91 | $18.06 | $11.08 | 340,412 |
| 2017-04-24 | $17.90 | $18.04 | $17.89 | $17.90 | $10.98 | 359,053 |
| 2017-04-21 | $17.82 | $17.85 | $17.76 | $17.82 | $10.93 | 134,547 |
| 2017-04-20 | $17.78 | $17.84 | $17.70 | $17.77 | $10.90 | 125,091 |
| 2017-04-19 | $17.75 | $17.85 | $17.65 | $17.71 | $10.86 | 156,168 |
| 2017-04-18 | $17.64 | $17.75 | $17.64 | $17.75 | $10.89 | 102,766 |
| 2017-04-17 | $17.60 | $17.73 | $17.60 | $17.69 | $10.85 | 137,216 |
| 2017-04-13 | $17.67 | $17.67 | $17.52 | $17.60 | $10.80 | 202,115 |
| 2017-04-12 | $17.62 | $17.69 | $17.55 | $17.69 | $10.85 | 130,179 |
| 2017-04-11 | $17.48 | $17.64 | $17.48 | $17.60 | $10.80 | 210,539 |
| 2017-04-10 | $17.39 | $17.63 | $17.28 | $17.51 | $10.74 | 301,497 |
| 2017-04-07 | $17.58 | $17.69 | $17.50 | $17.62 | $10.66 | 318,570 |
| 2017-04-06 | $17.57 | $17.57 | $17.44 | $17.56 | $10.62 | 436,348 |
| 2017-04-05 | $17.50 | $17.59 | $17.39 | $17.50 | $10.58 | 225,464 |
| 2017-04-04 | $17.50 | $17.50 | $17.38 | $17.49 | $10.58 | 229,102 |
| 2017-04-03 | $17.50 | $17.50 | $17.34 | $17.50 | $10.58 | 247,199 |
| 2017-03-31 | $17.45 | $17.50 | $17.41 | $17.44 | $10.55 | 142,580 |
| 2017-03-30 | $17.29 | $17.46 | $17.29 | $17.41 | $10.53 | 165,938 |
| 2017-03-29 | $17.20 | $17.34 | $17.18 | $17.26 | $10.44 | 193,719 |
| 2017-03-28 | $17.03 | $17.24 | $17.02 | $17.18 | $10.39 | 137,515 |
| 2017-03-27 | $16.93 | $17.10 | $16.92 | $17.10 | $10.34 | 110,723 |
| 2017-03-24 | $17.09 | $17.16 | $17.01 | $17.01 | $10.29 | 100,767 |
| 2017-03-23 | $16.98 | $17.14 | $16.95 | $17.01 | $10.29 | 157,331 |
| 2017-03-22 | $16.82 | $17.01 | $16.56 | $16.93 | $10.24 | 269,946 |
| 2017-03-21 | $17.28 | $17.30 | $16.91 | $16.91 | $10.23 | 249,663 |
| 2017-03-20 | $17.16 | $17.25 | $17.10 | $17.23 | $10.42 | 195,927 |
| 2017-03-17 | $17.05 | $17.17 | $16.92 | $17.16 | $10.38 | 201,585 |
| 2017-03-16 | $16.97 | $17.05 | $16.87 | $17.05 | $10.31 | 353,355 |
| 2017-03-15 | $16.46 | $17.00 | $16.46 | $16.90 | $10.22 | 239,964 |
| 2017-03-14 | $16.69 | $16.74 | $16.46 | $16.47 | $9.96 | 192,756 |
| 2017-03-13 | $16.81 | $16.84 | $16.61 | $16.72 | $10.11 | 212,615 |
| 2017-03-10 | $16.64 | $16.84 | $16.56 | $16.72 | $10.11 | 154,446 |
| 2017-03-09 | $17.09 | $17.13 | $16.44 | $16.55 | $10.01 | 538,519 |
| 2017-03-08 | $17.77 | $17.77 | $17.35 | $17.38 | $10.36 | 334,139 |
| 2017-03-07 | $17.75 | $17.79 | $17.64 | $17.70 | $10.55 | 185,353 |
| 2017-03-06 | $17.70 | $17.78 | $17.65 | $17.78 | $10.60 | 283,573 |
| 2017-03-03 | $17.69 | $17.82 | $17.65 | $17.72 | $10.56 | 278,948 |
| 2017-03-02 | $17.97 | $18.00 | $17.71 | $17.71 | $10.56 | 278,236 |
| 2017-03-01 | $17.99 | $18.02 | $17.81 | $17.97 | $10.71 | 205,980 |
| 2017-02-28 | $17.83 | $17.90 | $17.75 | $17.90 | $10.67 | 224,455 |
| 2017-02-27 | $17.75 | $17.83 | $17.74 | $17.83 | $10.63 | 175,003 |
| 2017-02-24 | $17.54 | $17.74 | $17.51 | $17.73 | $10.57 | 170,936 |
| 2017-02-23 | $17.59 | $17.70 | $17.54 | $17.68 | $10.54 | 210,183 |
| 2017-02-22 | $17.45 | $17.55 | $17.37 | $17.55 | $10.46 | 107,199 |
| 2017-02-21 | $17.35 | $17.45 | $17.31 | $17.44 | $10.39 | 185,430 |
| 2017-02-17 | $17.25 | $17.31 | $17.21 | $17.30 | $10.31 | 145,832 |
| 2017-02-16 | $17.38 | $17.38 | $17.25 | $17.29 | $10.30 | 129,912 |
| 2017-02-15 | $17.44 | $17.44 | $17.30 | $17.35 | $10.34 | 175,765 |
| 2017-02-14 | $17.30 | $17.49 | $17.30 | $17.41 | $10.38 | 151,478 |
| 2017-02-13 | $17.32 | $17.46 | $17.30 | $17.30 | $10.31 | 191,799 |
| 2017-02-10 | $17.32 | $17.32 | $17.22 | $17.28 | $10.30 | 218,076 |
| 2017-02-09 | $17.20 | $17.28 | $17.17 | $17.28 | $10.30 | 233,521 |
| 2017-02-08 | $17.17 | $17.44 | $17.14 | $17.20 | $10.25 | 237,776 |
| 2017-02-07 | $17.22 | $17.45 | $17.15 | $17.17 | $10.17 | 295,212 |
| 2017-02-06 | $17.27 | $17.36 | $17.08 | $17.23 | $10.21 | 432,684 |
| 2017-02-03 | $17.18 | $17.32 | $17.16 | $17.30 | $10.25 | 271,939 |
| 2017-02-02 | $17.05 | $17.14 | $17.01 | $17.13 | $10.15 | 174,813 |
| 2017-02-01 | $16.97 | $17.10 | $16.97 | $17.04 | $10.10 | 183,714 |
| 2017-01-31 | $16.89 | $17.03 | $16.80 | $16.98 | $10.06 | 262,231 |
| 2017-01-30 | $17.04 | $17.05 | $16.79 | $16.95 | $10.04 | 258,575 |
| 2017-01-27 | $17.10 | $17.13 | $17.04 | $17.08 | $10.12 | 231,881 |
| 2017-01-26 | $17.06 | $17.11 | $17.04 | $17.07 | $10.11 | 196,278 |
| 2017-01-25 | $17.00 | $17.09 | $16.95 | $17.08 | $10.12 | 269,210 |
| 2017-01-24 | $16.87 | $16.96 | $16.77 | $16.93 | $10.03 | 211,858 |
| 2017-01-23 | $16.71 | $16.85 | $16.65 | $16.85 | $9.98 | 193,592 |
| 2017-01-20 | $16.64 | $16.73 | $16.60 | $16.73 | $9.91 | 134,363 |
| 2017-01-19 | $16.90 | $16.90 | $16.55 | $16.64 | $9.86 | 435,950 |
| 2017-01-18 | $16.80 | $16.84 | $16.78 | $16.81 | $9.96 | 234,595 |
| 2017-01-17 | $16.81 | $16.87 | $16.77 | $16.81 | $9.96 | 190,841 |
| 2017-01-13 | $16.80 | $16.87 | $16.73 | $16.87 | $9.99 | 227,434 |
| 2017-01-12 | $16.84 | $16.84 | $16.72 | $16.76 | $9.93 | 156,738 |
| 2017-01-11 | $16.88 | $16.88 | $16.71 | $16.81 | $9.96 | 452,796 |
| 2017-01-10 | $17.06 | $17.11 | $17.00 | $17.07 | $9.89 | 361,638 |
| 2017-01-09 | $16.98 | $17.06 | $16.95 | $17.04 | $9.88 | 595,165 |
| 2017-01-06 | $16.95 | $17.00 | $16.88 | $16.98 | $9.84 | 273,432 |
| 2017-01-05 | $16.90 | $16.95 | $16.84 | $16.94 | $9.82 | 309,961 |
| 2017-01-04 | $16.80 | $16.92 | $16.80 | $16.88 | $9.78 | 243,630 |
| 2017-01-03 | $16.81 | $16.95 | $16.78 | $16.80 | $9.74 | 367,963 |
| 2016-12-30 | $16.76 | $16.81 | $16.67 | $16.75 | $9.71 | 234,881 |
| 2016-12-29 | $16.62 | $16.69 | $16.60 | $16.67 | $9.66 | 168,624 |
| 2016-12-28 | $16.58 | $16.65 | $16.54 | $16.54 | $9.59 | 350,501 |
| 2016-12-27 | $16.47 | $16.61 | $16.47 | $16.51 | $9.57 | 263,768 |
| 2016-12-23 | $16.45 | $16.51 | $16.42 | $16.49 | $9.56 | 143,124 |
| 2016-12-22 | $16.35 | $16.57 | $16.35 | $16.48 | $9.55 | 270,017 |
| 2016-12-21 | $16.47 | $16.50 | $16.38 | $16.44 | $9.53 | 287,043 |
| 2016-12-20 | $16.50 | $16.58 | $16.36 | $16.48 | $9.55 | 257,166 |
| 2016-12-19 | $16.50 | $16.54 | $16.41 | $16.47 | $9.55 | 270,472 |
| 2016-12-16 | $16.35 | $16.60 | $16.35 | $16.48 | $9.55 | 260,100 |
| 2016-12-15 | $16.35 | $16.49 | $16.23 | $16.37 | $9.49 | 343,925 |
| 2016-12-14 | $16.65 | $16.65 | $16.30 | $16.42 | $9.52 | 420,777 |
| 2016-12-13 | $16.66 | $16.68 | $16.55 | $16.68 | $9.67 | 307,772 |
| 2016-12-12 | $16.48 | $16.67 | $16.48 | $16.52 | $9.58 | 548,751 |
| 2016-12-09 | $16.50 | $16.58 | $16.40 | $16.41 | $9.51 | 252,773 |
| 2016-12-08 | $16.88 | $16.88 | $16.62 | $16.70 | $9.54 | 231,313 |
| 2016-12-07 | $16.54 | $16.86 | $16.53 | $16.84 | $9.62 | 258,081 |
| 2016-12-06 | $16.30 | $16.55 | $16.30 | $16.54 | $9.44 | 167,508 |
| 2016-12-05 | $16.21 | $16.33 | $16.15 | $16.32 | $9.32 | 276,402 |
| 2016-12-02 | $15.93 | $16.18 | $15.93 | $16.11 | $9.20 | 338,947 |
| 2016-12-01 | $16.18 | $16.18 | $15.90 | $15.97 | $9.12 | 295,814 |
| 2016-11-30 | $16.39 | $16.39 | $16.15 | $16.15 | $9.22 | 188,625 |
| 2016-11-29 | $16.40 | $16.40 | $16.26 | $16.29 | $9.30 | 125,536 |
| 2016-11-28 | $16.35 | $16.44 | $16.27 | $16.31 | $9.31 | 126,397 |
| 2016-11-25 | $16.31 | $16.45 | $16.26 | $16.31 | $9.31 | 75,500 |
| 2016-11-23 | $16.19 | $16.27 | $16.00 | $16.26 | $9.29 | 153,415 |
| 2016-11-22 | $15.99 | $16.22 | $15.97 | $16.22 | $9.26 | 257,615 |
| 2016-11-21 | $15.82 | $15.99 | $15.82 | $15.90 | $9.08 | 174,019 |
| 2016-11-18 | $15.96 | $15.96 | $15.66 | $15.79 | $9.02 | 123,520 |
| 2016-11-17 | $15.75 | $15.99 | $15.75 | $15.83 | $9.04 | 163,370 |
| 2016-11-16 | $15.72 | $15.79 | $15.57 | $15.75 | $8.99 | 87,468 |
| 2016-11-15 | $14.90 | $15.70 | $14.82 | $15.68 | $8.95 | 201,786 |
| 2016-11-14 | $15.23 | $15.25 | $14.85 | $14.96 | $8.54 | 380,087 |
| 2016-11-11 | $15.68 | $15.68 | $15.23 | $15.24 | $8.70 | 326,602 |
| 2016-11-10 | $16.09 | $16.18 | $15.65 | $15.68 | $8.95 | 362,298 |
| 2016-11-09 | $15.75 | $16.15 | $15.67 | $16.06 | $9.17 | 193,549 |
| 2016-11-08 | $16.23 | $16.23 | $15.91 | $16.14 | $9.22 | 194,586 |
| 2016-11-07 | $16.24 | $16.44 | $16.20 | $16.42 | $9.23 | 399,517 |
| 2016-11-04 | $15.96 | $16.12 | $15.95 | $16.04 | $9.02 | 296,736 |
| 2016-11-03 | $16.15 | $16.25 | $15.97 | $16.01 | $9.00 | 254,949 |
| 2016-11-02 | $16.52 | $16.52 | $16.14 | $16.16 | $9.08 | 256,007 |
| 2016-11-01 | $16.86 | $16.86 | $16.52 | $16.52 | $9.29 | 420,831 |
| 2016-10-31 | $16.87 | $16.97 | $16.79 | $16.85 | $9.47 | 103,972 |
| 2016-10-28 | $17.19 | $17.19 | $16.90 | $16.92 | $9.51 | 69,956 |
| 2016-10-27 | $17.30 | $17.31 | $17.07 | $17.10 | $9.61 | 65,996 |
| 2016-10-26 | $17.32 | $17.39 | $17.21 | $17.30 | $9.72 | 127,707 |
| 2016-10-25 | $17.32 | $17.38 | $17.26 | $17.31 | $9.73 | 93,451 |
| 2016-10-24 | $17.50 | $17.50 | $17.25 | $17.31 | $9.73 | 107,270 |
| 2016-10-21 | $17.13 | $17.29 | $17.07 | $17.20 | $9.67 | 59,971 |
| 2016-10-20 | $17.08 | $17.29 | $17.08 | $17.14 | $9.63 | 48,424 |
| 2016-10-19 | $17.00 | $17.18 | $16.98 | $17.16 | $9.65 | 87,410 |
| 2016-10-18 | $16.90 | $17.00 | $16.83 | $16.94 | $9.52 | 246,140 |
| 2016-10-17 | $17.01 | $17.15 | $16.69 | $16.71 | $9.39 | 361,769 |
| 2016-10-14 | $17.27 | $17.40 | $17.14 | $17.14 | $9.63 | 171,167 |
| 2016-10-13 | $17.38 | $17.38 | $17.15 | $17.27 | $9.71 | 403,138 |
| 2016-10-12 | $17.41 | $17.51 | $17.40 | $17.47 | $9.82 | 368,085 |
| 2016-10-11 | $17.86 | $17.86 | $17.37 | $17.48 | $9.82 | 407,893 |
| 2016-10-10 | $18.03 | $18.22 | $17.95 | $18.09 | $9.98 | 226,339 |
| 2016-10-07 | $18.04 | $18.10 | $17.71 | $17.92 | $9.89 | 185,842 |
| 2016-10-06 | $17.92 | $18.03 | $17.84 | $17.98 | $9.92 | 175,549 |
| 2016-10-05 | $18.03 | $18.07 | $17.92 | $18.00 | $9.93 | 204,972 |
| 2016-10-04 | $18.20 | $18.20 | $17.84 | $17.99 | $9.93 | 196,029 |
| 2016-10-03 | $18.09 | $18.21 | $18.03 | $18.20 | $10.04 | 162,674 |
| 2016-09-30 | $18.05 | $18.25 | $18.03 | $18.13 | $10.00 | 99,554 |
| 2016-09-29 | $18.14 | $18.18 | $17.90 | $18.01 | $9.94 | 219,236 |
| 2016-09-28 | $18.01 | $18.20 | $17.95 | $18.20 | $10.04 | 205,349 |
| 2016-09-27 | $17.79 | $18.04 | $17.79 | $18.00 | $9.93 | 96,682 |
| 2016-09-26 | $17.98 | $18.00 | $17.80 | $17.92 | $9.89 | 166,682 |
| 2016-09-23 | $18.17 | $18.19 | $17.98 | $18.09 | $9.98 | 83,648 |
| 2016-09-22 | $18.01 | $18.28 | $18.01 | $18.16 | $10.02 | 236,192 |
| 2016-09-21 | $17.79 | $17.98 | $17.59 | $17.98 | $9.92 | 232,918 |
| 2016-09-20 | $17.54 | $17.70 | $17.50 | $17.69 | $9.76 | 66,923 |
| 2016-09-19 | $17.36 | $17.65 | $17.36 | $17.41 | $9.61 | 107,403 |
| 2016-09-16 | $17.42 | $17.42 | $17.27 | $17.34 | $9.57 | 147,252 |
| 2016-09-15 | $17.25 | $17.47 | $17.20 | $17.39 | $9.60 | 162,610 |
| 2016-09-14 | $17.12 | $17.40 | $17.10 | $17.27 | $9.53 | 214,827 |
| 2016-09-13 | $17.55 | $17.63 | $17.06 | $17.22 | $9.50 | 373,058 |
| 2016-09-12 | $17.75 | $17.84 | $17.54 | $17.72 | $9.78 | 357,187 |
| 2016-09-09 | $18.41 | $18.41 | $17.70 | $17.84 | $9.84 | 470,242 |
| 2016-09-08 | $18.65 | $18.83 | $18.64 | $18.80 | $10.23 | 240,970 |
| 2016-09-07 | $18.56 | $18.70 | $18.56 | $18.70 | $10.18 | 323,835 |
| 2016-09-06 | $18.44 | $18.62 | $18.41 | $18.50 | $10.07 | 223,138 |
| 2016-09-02 | $18.40 | $18.41 | $18.31 | $18.40 | $10.02 | 169,043 |
| 2016-09-01 | $18.38 | $18.40 | $18.15 | $18.28 | $9.95 | 257,168 |
| 2016-08-31 | $18.42 | $18.42 | $18.27 | $18.37 | $10.00 | 150,386 |
| 2016-08-30 | $18.38 | $18.45 | $18.25 | $18.42 | $10.03 | 199,428 |
| 2016-08-29 | $18.36 | $18.46 | $18.20 | $18.39 | $10.01 | 278,816 |
| 2016-08-26 | $18.21 | $18.45 | $18.21 | $18.35 | $9.99 | 185,544 |
| 2016-08-25 | $18.29 | $18.36 | $18.19 | $18.21 | $9.91 | 276,541 |
| 2016-08-24 | $18.45 | $18.49 | $18.25 | $18.27 | $9.94 | 342,823 |
| 2016-08-23 | $18.33 | $18.49 | $18.33 | $18.49 | $10.06 | 317,530 |
| 2016-08-22 | $18.48 | $18.50 | $18.25 | $18.29 | $9.96 | 194,604 |
| 2016-08-19 | $18.48 | $18.50 | $18.33 | $18.50 | $10.07 | 105,220 |
| 2016-08-18 | $18.32 | $18.50 | $18.30 | $18.47 | $10.05 | 146,622 |
| 2016-08-17 | $18.25 | $18.35 | $18.19 | $18.30 | $9.96 | 85,754 |
| 2016-08-16 | $18.16 | $18.33 | $18.16 | $18.26 | $9.94 | 93,119 |
| 2016-08-15 | $18.22 | $18.30 | $18.20 | $18.23 | $9.92 | 92,150 |
| 2016-08-12 | $18.17 | $18.30 | $18.17 | $18.23 | $9.92 | 45,045 |
| 2016-08-11 | $18.15 | $18.26 | $18.01 | $18.22 | $9.92 | 41,826 |
| 2016-08-10 | $18.19 | $18.20 | $17.97 | $18.10 | $9.85 | 185,864 |
| 2016-08-09 | $18.32 | $18.38 | $18.27 | $18.36 | $9.84 | 197,697 |
| 2016-08-08 | $18.29 | $18.30 | $18.14 | $18.24 | $9.78 | 321,491 |
| 2016-08-05 | $18.06 | $18.24 | $17.99 | $18.22 | $9.77 | 143,100 |
| 2016-08-04 | $17.88 | $18.00 | $17.85 | $17.99 | $9.65 | 297,068 |
| 2016-08-03 | $17.83 | $17.89 | $17.74 | $17.83 | $9.56 | 198,184 |
| 2016-08-02 | $18.20 | $18.20 | $17.55 | $17.77 | $9.53 | 214,920 |
| 2016-08-01 | $18.25 | $18.25 | $18.11 | $18.17 | $9.74 | 114,345 |
| 2016-07-29 | $18.10 | $18.25 | $18.06 | $18.17 | $9.74 | 268,069 |
| 2016-07-28 | $18.06 | $18.08 | $17.95 | $18.05 | $9.68 | 189,272 |
| 2016-07-27 | $17.99 | $18.06 | $17.89 | $18.05 | $9.68 | 150,458 |
| 2016-07-26 | $17.89 | $17.99 | $17.88 | $17.95 | $9.62 | 211,403 |
| 2016-07-25 | $17.99 | $17.99 | $17.76 | $17.86 | $9.58 | 191,243 |
| 2016-07-22 | $17.84 | $17.89 | $17.74 | $17.88 | $9.59 | 88,310 |
| 2016-07-21 | $17.89 | $17.91 | $17.64 | $17.73 | $9.51 | 144,357 |
| 2016-07-20 | $17.69 | $17.85 | $17.66 | $17.85 | $9.57 | 135,843 |
| 2016-07-19 | $17.60 | $17.64 | $17.55 | $17.63 | $9.45 | 98,489 |
| 2016-07-18 | $17.45 | $17.59 | $17.43 | $17.57 | $9.42 | 80,670 |
| 2016-07-15 | $17.50 | $17.50 | $17.37 | $17.44 | $9.35 | 54,109 |
| 2016-07-14 | $17.46 | $17.50 | $17.36 | $17.49 | $9.38 | 108,084 |
| 2016-07-13 | $17.42 | $17.47 | $17.25 | $17.27 | $9.26 | 110,566 |
| 2016-07-12 | $17.32 | $17.49 | $17.32 | $17.41 | $9.33 | 114,902 |
| 2016-07-11 | $17.53 | $17.65 | $17.50 | $17.50 | $9.21 | 147,532 |
| 2016-07-08 | $17.30 | $17.44 | $17.26 | $17.43 | $9.18 | 65,185 |
| 2016-07-07 | $17.14 | $17.25 | $17.00 | $17.19 | $9.05 | 103,330 |
| 2016-07-06 | $16.85 | $17.16 | $16.81 | $17.14 | $9.02 | 100,976 |
| 2016-07-05 | $16.99 | $17.02 | $16.79 | $16.86 | $8.88 | 157,737 |
| 2016-07-01 | $16.94 | $17.11 | $16.90 | $17.04 | $8.97 | 124,802 |
| 2016-06-30 | $16.73 | $16.87 | $16.66 | $16.85 | $8.87 | 104,818 |
| 2016-06-29 | $16.60 | $16.74 | $16.52 | $16.59 | $8.73 | 132,260 |
| 2016-06-28 | $16.08 | $16.42 | $16.01 | $16.35 | $8.61 | 158,149 |
| 2016-06-27 | $16.44 | $16.44 | $15.82 | $15.82 | $8.33 | 261,730 |
| 2016-06-24 | $16.40 | $16.77 | $16.11 | $16.53 | $8.70 | 193,905 |
| 2016-06-23 | $16.99 | $17.07 | $16.95 | $17.04 | $8.97 | 145,039 |
| 2016-06-22 | $16.89 | $16.95 | $16.78 | $16.79 | $8.84 | 135,059 |
| 2016-06-21 | $16.84 | $16.86 | $16.76 | $16.83 | $8.86 | 145,479 |
| 2016-06-20 | $16.75 | $16.90 | $16.71 | $16.73 | $8.81 | 114,539 |
| 2016-06-17 | $16.49 | $16.58 | $16.46 | $16.50 | $8.69 | 148,734 |
| 2016-06-16 | $16.50 | $16.53 | $16.30 | $16.52 | $8.70 | 102,182 |
| 2016-06-15 | $16.52 | $16.64 | $16.50 | $16.50 | $8.69 | 130,212 |
| 2016-06-14 | $16.64 | $16.68 | $16.40 | $16.45 | $8.66 | 157,248 |
| 2016-06-13 | $16.79 | $17.06 | $16.10 | $16.69 | $8.79 | 152,488 |
| 2016-06-10 | $17.09 | $17.16 | $16.85 | $16.89 | $8.89 | 146,295 |
| 2016-06-09 | $17.15 | $17.26 | $17.12 | $17.17 | $9.04 | 130,231 |
| 2016-06-08 | $17.32 | $17.50 | $17.32 | $17.38 | $9.02 | 333,796 |
| 2016-06-07 | $17.16 | $17.35 | $17.16 | $17.31 | $8.99 | 194,362 |
| 2016-06-06 | $16.97 | $17.20 | $16.97 | $17.13 | $8.89 | 243,517 |
| 2016-06-03 | $16.79 | $17.00 | $16.76 | $16.90 | $8.78 | 170,528 |
| 2016-06-02 | $16.72 | $16.82 | $16.64 | $16.82 | $8.73 | 188,991 |
| 2016-06-01 | $16.59 | $16.78 | $16.45 | $16.78 | $8.71 | 171,561 |
| 2016-05-31 | $16.75 | $16.76 | $16.58 | $16.62 | $8.63 | 116,890 |
| 2016-05-27 | $16.64 | $16.68 | $16.55 | $16.65 | $8.65 | 96,135 |
| 2016-05-26 | $16.54 | $16.65 | $16.50 | $16.63 | $8.63 | 96,295 |
| 2016-05-25 | $16.31 | $16.50 | $16.31 | $16.48 | $8.56 | 92,952 |
| 2016-05-24 | $16.31 | $16.35 | $16.22 | $16.27 | $8.45 | 152,173 |
| 2016-05-23 | $16.10 | $16.19 | $16.00 | $16.09 | $8.35 | 161,120 |
| 2016-05-20 | $15.97 | $16.15 | $15.25 | $15.25 | $7.92 | 131,764 |
| 2016-05-19 | $16.16 | $16.20 | $15.82 | $15.96 | $8.29 | 303,551 |
| 2016-05-18 | $16.39 | $16.47 | $16.13 | $16.13 | $8.38 | 117,757 |
| 2016-05-17 | $16.38 | $16.45 | $16.29 | $16.33 | $8.48 | 54,122 |
| 2016-05-16 | $16.22 | $16.43 | $16.22 | $16.40 | $8.52 | 97,305 |
| 2016-05-13 | $16.36 | $16.38 | $16.22 | $16.24 | $8.43 | 134,766 |
| 2016-05-12 | $16.28 | $16.53 | $16.22 | $16.32 | $8.47 | 154,783 |
| 2016-05-11 | $16.43 | $16.51 | $16.29 | $16.29 | $8.46 | 181,413 |
| 2016-05-10 | $16.49 | $16.72 | $16.49 | $16.70 | $8.53 | 237,107 |
| 2016-05-09 | $16.58 | $16.70 | $16.38 | $16.49 | $8.42 | 193,991 |
| 2016-05-06 | $16.50 | $16.65 | $16.48 | $16.58 | $8.47 | 148,338 |
| 2016-05-05 | $16.70 | $16.70 | $16.44 | $16.54 | $8.45 | 118,226 |
| 2016-05-04 | $16.59 | $16.81 | $16.47 | $16.53 | $8.44 | 163,736 |
| 2016-05-03 | $16.89 | $16.94 | $16.63 | $16.74 | $8.55 | 210,934 |
| 2016-05-02 | $16.92 | $16.99 | $16.86 | $16.99 | $8.68 | 230,084 |
| 2016-04-29 | $16.90 | $17.00 | $16.82 | $16.98 | $8.67 | 94,395 |
| 2016-04-28 | $16.90 | $17.02 | $16.86 | $16.87 | $8.62 | 205,004 |
| 2016-04-27 | $16.74 | $16.90 | $16.74 | $16.88 | $8.62 | 89,720 |
| 2016-04-26 | $16.64 | $16.73 | $16.64 | $16.69 | $8.52 | 82,149 |
| 2016-04-25 | $16.61 | $16.69 | $16.50 | $16.55 | $8.45 | 88,512 |
| 2016-04-22 | $16.69 | $16.71 | $16.55 | $16.55 | $8.45 | 97,537 |
| 2016-04-21 | $16.50 | $16.73 | $16.50 | $16.68 | $8.52 | 148,702 |
| 2016-04-20 | $16.64 | $16.64 | $16.48 | $16.55 | $8.45 | 103,480 |
| 2016-04-19 | $16.29 | $16.54 | $16.29 | $16.53 | $8.44 | 126,084 |
| 2016-04-18 | $15.94 | $16.24 | $15.94 | $16.22 | $8.28 | 58,085 |
| 2016-04-15 | $16.09 | $16.09 | $15.92 | $16.01 | $8.18 | 24,958 |
| 2016-04-14 | $16.03 | $16.07 | $15.98 | $15.98 | $8.16 | 55,145 |
| 2016-04-13 | $15.99 | $16.10 | $15.91 | $16.10 | $8.22 | 70,053 |
| 2016-04-12 | $15.67 | $15.98 | $15.67 | $15.98 | $8.16 | 137,468 |
| 2016-04-11 | $15.48 | $15.72 | $15.48 | $15.65 | $7.99 | 77,878 |
| 2016-04-08 | $15.45 | $15.51 | $15.40 | $15.45 | $7.89 | 109,750 |
| 2016-04-07 | $15.60 | $15.69 | $15.50 | $15.54 | $7.80 | 190,362 |
| 2016-04-06 | $15.50 | $15.75 | $15.47 | $15.61 | $7.83 | 178,214 |
| 2016-04-05 | $15.54 | $15.57 | $15.41 | $15.50 | $7.78 | 89,658 |
| 2016-04-04 | $15.94 | $15.98 | $15.60 | $15.73 | $7.89 | 146,547 |
| 2016-04-01 | $15.90 | $15.97 | $15.71 | $15.97 | $8.01 | 72,848 |
| 2016-03-31 | $15.73 | $16.00 | $15.73 | $16.00 | $8.03 | 39,888 |
| 2016-03-30 | $15.54 | $15.75 | $15.54 | $15.64 | $7.85 | 105,052 |
| 2016-03-29 | $15.26 | $15.54 | $15.01 | $15.54 | $7.80 | 58,960 |
| 2016-03-28 | $15.30 | $15.37 | $15.25 | $15.27 | $7.66 | 40,237 |
| 2016-03-24 | $15.48 | $15.48 | $15.27 | $15.30 | $7.68 | 60,002 |
| 2016-03-23 | $15.78 | $15.78 | $15.54 | $15.54 | $7.80 | 38,564 |
| 2016-03-22 | $15.69 | $15.82 | $15.61 | $15.77 | $7.91 | 77,943 |
| 2016-03-21 | $15.69 | $15.81 | $15.66 | $15.71 | $7.88 | 50,556 |
| 2016-03-18 | $15.59 | $15.68 | $15.58 | $15.67 | $7.86 | 33,054 |
| 2016-03-17 | $15.21 | $15.54 | $15.16 | $15.52 | $7.79 | 49,342 |
| 2016-03-16 | $14.84 | $15.19 | $14.84 | $15.17 | $7.61 | 25,138 |
| 2016-03-15 | $15.00 | $15.00 | $14.88 | $14.97 | $7.51 | 33,880 |
| 2016-03-14 | $15.00 | $15.12 | $14.95 | $15.06 | $7.56 | 50,440 |
| 2016-03-11 | $14.85 | $15.19 | $14.85 | $15.08 | $7.57 | 62,577 |
| 2016-03-10 | $14.91 | $14.95 | $14.66 | $14.85 | $7.45 | 63,607 |
| 2016-03-09 | $14.87 | $14.87 | $14.70 | $14.79 | $7.42 | 54,182 |
| 2016-03-08 | $14.98 | $15.00 | $14.80 | $14.91 | $7.37 | 98,691 |
| 2016-03-07 | $14.85 | $15.04 | $14.75 | $15.00 | $7.42 | 164,956 |
| 2016-03-04 | $14.71 | $15.00 | $14.70 | $15.00 | $7.42 | 173,425 |
| 2016-03-03 | $14.38 | $14.66 | $14.32 | $14.66 | $7.25 | 102,611 |
| 2016-03-02 | $14.32 | $14.40 | $14.19 | $14.40 | $7.12 | 225,929 |
| 2016-03-01 | $14.02 | $14.32 | $13.94 | $14.32 | $7.08 | 144,849 |
| 2016-02-29 | $13.80 | $13.91 | $13.76 | $13.91 | $6.88 | 96,329 |
| 2016-02-26 | $13.70 | $13.75 | $13.68 | $13.72 | $6.79 | 66,711 |
| 2016-02-25 | $13.36 | $13.59 | $13.36 | $13.57 | $6.71 | 63,617 |
| 2016-02-24 | $13.18 | $13.37 | $13.12 | $13.33 | $6.59 | 76,810 |
| 2016-02-23 | $13.24 | $13.41 | $13.21 | $13.28 | $6.57 | 38,829 |
| 2016-02-22 | $13.29 | $13.44 | $13.26 | $13.44 | $6.65 | 91,193 |
| 2016-02-19 | $12.91 | $13.17 | $12.90 | $13.10 | $6.48 | 142,219 |
| 2016-02-18 | $13.01 | $13.12 | $12.81 | $12.99 | $6.42 | 92,159 |
| 2016-02-17 | $12.84 | $13.04 | $12.65 | $12.89 | $6.38 | 141,264 |
| 2016-02-16 | $12.61 | $12.86 | $12.33 | $12.33 | $6.10 | 208,676 |
| 2016-02-12 | $12.31 | $12.60 | $12.28 | $12.31 | $6.09 | 387,389 |
| 2016-02-11 | $12.00 | $12.45 | $11.98 | $12.20 | $6.03 | 535,818 |
| 2016-02-10 | $12.84 | $12.84 | $12.45 | $12.45 | $6.16 | 146,913 |
| 2016-02-09 | $13.00 | $13.23 | $12.73 | $12.80 | $6.23 | 496,348 |
| 2016-02-08 | $13.59 | $13.79 | $13.05 | $13.28 | $6.46 | 206,458 |
| 2016-02-05 | $13.92 | $13.93 | $13.65 | $13.89 | $6.76 | 129,718 |
| 2016-02-04 | $13.82 | $13.99 | $13.79 | $13.95 | $6.78 | 50,014 |
| 2016-02-03 | $14.00 | $14.00 | $13.54 | $13.92 | $6.77 | 252,708 |
| 2016-02-02 | $13.84 | $13.90 | $13.62 | $13.73 | $6.68 | 258,979 |
| 2016-02-01 | $13.71 | $14.00 | $13.52 | $14.00 | $6.81 | 219,339 |
| 2016-01-29 | $13.60 | $13.94 | $13.60 | $13.94 | $6.78 | 132,799 |
| 2016-01-28 | $13.40 | $13.63 | $13.34 | $13.55 | $6.59 | 175,139 |
| 2016-01-27 | $13.22 | $13.48 | $13.10 | $13.42 | $6.53 | 303,948 |
| 2016-01-26 | $12.86 | $13.38 | $12.86 | $13.34 | $6.49 | 393,924 |
| 2016-01-25 | $12.99 | $13.12 | $12.86 | $12.86 | $6.25 | 480,699 |
| 2016-01-22 | $12.45 | $13.04 | $12.45 | $13.01 | $6.33 | 239,541 |
| 2016-01-21 | $12.05 | $12.45 | $11.81 | $12.28 | $5.97 | 204,281 |
| 2016-01-20 | $12.38 | $12.38 | $11.55 | $12.02 | $5.85 | 300,952 |
| 2016-01-19 | $13.04 | $13.31 | $12.50 | $12.50 | $6.08 | 280,171 |
| 2016-01-15 | $13.21 | $13.38 | $12.67 | $13.01 | $6.33 | 326,253 |
| 2016-01-14 | $13.61 | $13.67 | $13.25 | $13.53 | $6.58 | 317,186 |
| 2016-01-13 | $14.38 | $14.47 | $13.50 | $13.65 | $6.64 | 143,129 |
| 2016-01-12 | $14.66 | $14.67 | $14.17 | $14.24 | $6.93 | 211,969 |
| 2016-01-11 | $14.91 | $14.91 | $14.35 | $14.44 | $7.02 | 269,262 |
| 2016-01-08 | $15.52 | $15.53 | $15.16 | $15.17 | $7.20 | 191,068 |
| 2016-01-07 | $15.46 | $15.52 | $15.29 | $15.42 | $7.32 | 234,510 |
| 2016-01-06 | $15.53 | $15.66 | $15.42 | $15.66 | $7.43 | 326,063 |
| 2016-01-05 | $15.55 | $15.67 | $15.42 | $15.67 | $7.44 | 538,581 |
| 2016-01-04 | $15.34 | $15.50 | $15.07 | $15.49 | $7.35 | 248,306 |
| 2015-12-31 | $15.48 | $15.52 | $15.35 | $15.35 | $7.29 | 137,710 |
| 2015-12-30 | $15.58 | $15.61 | $15.46 | $15.48 | $7.35 | 103,622 |
| 2015-12-29 | $15.44 | $15.67 | $15.44 | $15.61 | $7.41 | 120,214 |
| 2015-12-28 | $15.64 | $15.66 | $15.40 | $15.40 | $7.31 | 364,080 |
| 2015-12-24 | $15.69 | $15.85 | $15.69 | $15.70 | $7.45 | 119,782 |
| 2015-12-23 | $15.39 | $15.79 | $15.39 | $15.65 | $7.43 | 348,580 |
| 2015-12-22 | $15.33 | $15.43 | $15.30 | $15.37 | $7.30 | 231,682 |
| 2015-12-21 | $15.36 | $15.52 | $15.18 | $15.36 | $7.29 | 176,446 |
| 2015-12-18 | $15.30 | $15.42 | $15.18 | $15.33 | $7.28 | 115,512 |
| 2015-12-17 | $15.50 | $15.50 | $15.23 | $15.29 | $7.26 | 408,774 |
| 2015-12-16 | $14.85 | $15.34 | $14.83 | $15.31 | $7.27 | 202,507 |
| 2015-12-15 | $14.30 | $14.80 | $14.23 | $14.73 | $6.99 | 220,697 |
| 2015-12-14 | $14.57 | $14.64 | $14.06 | $14.25 | $6.77 | 464,503 |
| 2015-12-11 | $15.17 | $15.30 | $14.62 | $14.64 | $6.95 | 197,334 |
| 2015-12-10 | $15.38 | $15.47 | $15.26 | $15.38 | $7.30 | 146,072 |
| 2015-12-09 | $15.43 | $15.74 | $15.33 | $15.33 | $7.28 | 132,097 |
| 2015-12-08 | $15.69 | $15.86 | $15.61 | $15.73 | $7.34 | 129,911 |
| 2015-12-07 | $16.31 | $16.34 | $15.74 | $15.85 | $7.39 | 215,847 |
| 2015-12-04 | $16.14 | $16.33 | $16.07 | $16.28 | $7.59 | 271,658 |
| 2015-12-03 | $16.31 | $16.35 | $16.07 | $16.14 | $7.53 | 506,242 |
| 2015-12-02 | $16.38 | $16.44 | $16.24 | $16.24 | $7.58 | 81,455 |
| 2015-12-01 | $16.29 | $16.39 | $16.13 | $16.39 | $7.65 | 262,856 |
| 2015-11-30 | $16.22 | $16.30 | $16.15 | $16.15 | $7.53 | 254,634 |
| 2015-11-27 | $16.16 | $16.20 | $16.12 | $16.18 | $7.55 | 82,374 |
| 2015-11-25 | $16.11 | $16.21 | $16.09 | $16.10 | $7.51 | 76,211 |
| 2015-11-24 | $16.10 | $16.19 | $16.06 | $16.10 | $7.51 | 48,383 |
| 2015-11-23 | $16.25 | $16.33 | $16.14 | $16.14 | $7.53 | 104,582 |
| 2015-11-20 | $16.31 | $16.36 | $16.17 | $16.20 | $7.56 | 194,764 |
| 2015-11-19 | $16.20 | $16.33 | $16.14 | $16.33 | $7.62 | 158,001 |
| 2015-11-18 | $16.15 | $16.26 | $16.09 | $16.22 | $7.57 | 150,171 |
| 2015-11-17 | $16.34 | $16.34 | $16.06 | $16.24 | $7.58 | 160,739 |
| 2015-11-16 | $15.90 | $16.17 | $15.90 | $16.17 | $7.54 | 130,682 |
| 2015-11-13 | $16.10 | $16.12 | $15.91 | $15.95 | $7.44 | 79,738 |
| 2015-11-12 | $16.38 | $16.48 | $16.12 | $16.12 | $7.52 | 99,369 |
| 2015-11-11 | $16.48 | $16.61 | $16.41 | $16.41 | $7.66 | 113,774 |
| 2015-11-10 | $16.62 | $16.62 | $16.45 | $16.46 | $7.68 | 209,023 |
| 2015-11-09 | $17.13 | $17.42 | $16.58 | $16.61 | $7.75 | 264,010 |
| 2015-11-06 | $17.50 | $17.65 | $17.21 | $17.65 | $8.11 | 134,417 |
| 2015-11-05 | $17.63 | $17.65 | $17.42 | $17.55 | $8.06 | 274,240 |
| 2015-11-04 | $17.77 | $17.77 | $17.47 | $17.57 | $8.07 | 189,958 |
| 2015-11-03 | $17.56 | $17.75 | $17.53 | $17.65 | $8.11 | 107,955 |
| 2015-11-02 | $17.60 | $17.66 | $17.51 | $17.65 | $8.11 | 224,655 |
| 2015-10-30 | $17.24 | $17.59 | $17.20 | $17.49 | $8.03 | 99,370 |
| 2015-10-29 | $17.22 | $17.38 | $17.10 | $17.20 | $7.90 | 157,860 |
| 2015-10-28 | $17.35 | $17.40 | $17.23 | $17.27 | $7.93 | 51,150 |
| 2015-10-27 | $17.35 | $17.44 | $17.14 | $17.17 | $7.89 | 191,462 |
| 2015-10-26 | $17.49 | $17.52 | $17.30 | $17.35 | $7.97 | 61,119 |
| 2015-10-23 | $17.37 | $17.52 | $17.33 | $17.49 | $8.03 | 157,817 |
| 2015-10-22 | $17.14 | $17.40 | $17.14 | $17.29 | $7.94 | 230,816 |
| 2015-10-21 | $17.36 | $17.40 | $17.11 | $17.21 | $7.91 | 180,270 |
| 2015-10-20 | $17.19 | $17.34 | $17.12 | $17.20 | $7.90 | 154,032 |
| 2015-10-19 | $17.07 | $17.23 | $17.04 | $17.09 | $7.85 | 287,142 |
| 2015-10-16 | $16.95 | $17.09 | $16.82 | $17.09 | $7.85 | 202,895 |
| 2015-10-15 | $16.67 | $16.96 | $16.58 | $16.85 | $7.74 | 320,856 |
| 2015-10-14 | $16.65 | $16.75 | $16.55 | $16.70 | $7.67 | 136,135 |
| 2015-10-13 | $16.81 | $16.92 | $16.65 | $16.70 | $7.67 | 159,769 |
| 2015-10-12 | $16.99 | $17.02 | $16.76 | $16.77 | $7.70 | 327,741 |
| 2015-10-09 | $16.69 | $16.90 | $16.60 | $16.88 | $7.75 | 302,460 |
| 2015-10-08 | $16.36 | $16.68 | $16.21 | $16.67 | $7.66 | 285,249 |
| 2015-10-07 | $16.23 | $16.70 | $16.23 | $16.70 | $7.53 | 250,675 |
| 2015-10-06 | $16.27 | $16.27 | $16.08 | $16.17 | $7.30 | 72,379 |
| 2015-10-05 | $15.69 | $16.28 | $15.67 | $16.18 | $7.30 | 121,309 |
| 2015-10-02 | $15.43 | $15.67 | $15.24 | $15.53 | $7.01 | 144,716 |
| 2015-10-01 | $15.57 | $15.60 | $15.31 | $15.49 | $6.99 | 76,432 |
| 2015-09-30 | $15.59 | $15.78 | $15.50 | $15.50 | $6.99 | 65,959 |
| 2015-09-29 | $15.81 | $16.00 | $15.25 | $15.40 | $6.95 | 497,422 |
| 2015-09-28 | $16.39 | $16.39 | $15.75 | $15.78 | $7.12 | 243,005 |
| 2015-09-25 | $16.57 | $16.69 | $16.34 | $16.40 | $7.40 | 86,749 |
| 2015-09-24 | $16.52 | $16.61 | $16.37 | $16.61 | $7.49 | 111,081 |
| 2015-09-23 | $16.63 | $16.78 | $16.59 | $16.69 | $7.53 | 89,933 |
| 2015-09-22 | $16.86 | $16.89 | $16.53 | $16.65 | $7.51 | 266,865 |
| 2015-09-21 | $16.90 | $17.00 | $16.87 | $16.91 | $7.63 | 99,903 |
| 2015-09-18 | $16.70 | $17.00 | $16.70 | $16.85 | $7.60 | 44,394 |
| 2015-09-17 | $16.58 | $17.01 | $16.47 | $16.80 | $7.58 | 82,521 |
| 2015-09-16 | $16.38 | $16.63 | $16.38 | $16.54 | $7.46 | 89,826 |
| 2015-09-15 | $16.45 | $16.45 | $16.25 | $16.38 | $7.39 | 155,416 |
| 2015-09-14 | $16.58 | $16.58 | $16.35 | $16.35 | $7.38 | 32,663 |
| 2015-09-11 | $16.53 | $16.63 | $16.48 | $16.54 | $7.46 | 115,793 |
| 2015-09-10 | $16.61 | $17.34 | $16.59 | $16.64 | $7.51 | 94,188 |
| 2015-09-09 | $17.25 | $17.35 | $16.91 | $16.98 | $7.53 | 182,676 |
| 2015-09-08 | $17.12 | $17.22 | $17.05 | $17.20 | $7.63 | 137,422 |
| 2015-09-04 | $16.95 | $16.95 | $16.79 | $16.92 | $7.50 | 75,718 |
| 2015-09-03 | $16.97 | $17.18 | $16.94 | $17.18 | $7.62 | 135,982 |
| 2015-09-02 | $16.96 | $16.98 | $16.70 | $16.88 | $7.48 | 85,666 |
| 2015-09-01 | $16.90 | $16.95 | $16.62 | $16.80 | $7.45 | 88,125 |
| 2015-08-31 | $17.23 | $17.32 | $17.05 | $17.10 | $7.58 | 47,665 |
| 2015-08-28 | $17.28 | $17.38 | $17.14 | $17.31 | $7.67 | 94,004 |
| 2015-08-27 | $16.93 | $17.40 | $16.88 | $17.35 | $7.69 | 169,497 |
| 2015-08-26 | $16.34 | $16.88 | $16.34 | $16.66 | $7.39 | 145,536 |
UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL) News Headlines
Recent UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL) News
Similar Companies to UBS ETRACS Mthly Pay 2x ClosedEnd ETN (CEFL) 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 | -- | -- | -- |