None (CRDA) Exchange: NYSE
Data as of Aug. 20, 2025
$8.98 ($0.03) 0.34%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $8.86 |
| Previous Close | $8.98 |
| High | $9.08 |
| Low | $8.86 |
| Adjusted Open | $8.86 |
| Previous Adjusted Close | $8.98 |
| Adjusted High | $9.08 |
| Adjusted Low | $8.86 |
Invest in None (CRDA)
Historical Stock Data for None (CRDA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-11-05 | $8.86 | $9.08 | $8.86 | $8.98 | $8.98 | 43,889 |
| 2018-11-02 | $9.07 | $9.14 | $8.95 | $8.95 | $8.95 | 24,144 |
| 2018-11-01 | $8.99 | $9.10 | $8.98 | $9.00 | $9.00 | 32,105 |
| 2018-10-31 | $8.99 | $9.15 | $8.99 | $9.04 | $9.04 | 21,674 |
| 2018-10-30 | $8.98 | $9.00 | $8.97 | $8.97 | $8.97 | 6,311 |
| 2018-10-29 | $9.17 | $9.17 | $8.99 | $9.00 | $9.00 | 3,612 |
| 2018-10-26 | $8.95 | $9.17 | $8.95 | $9.16 | $9.16 | 5,551 |
| 2018-10-25 | $8.86 | $9.03 | $8.66 | $8.99 | $8.99 | 13,810 |
| 2018-10-24 | $9.04 | $9.05 | $8.96 | $8.97 | $8.97 | 9,907 |
| 2018-10-23 | $8.94 | $9.13 | $8.91 | $9.13 | $9.13 | 14,188 |
| 2018-10-22 | $9.00 | $9.04 | $9.00 | $9.00 | $9.00 | 1,159 |
| 2018-10-19 | $9.04 | $9.11 | $8.96 | $8.96 | $8.96 | 855 |
| 2018-10-18 | $9.01 | $9.10 | $9.00 | $9.00 | $9.00 | 3,174 |
| 2018-10-17 | $9.13 | $9.13 | $9.02 | $9.03 | $9.03 | 10,695 |
| 2018-10-16 | $8.91 | $9.13 | $8.87 | $9.13 | $9.13 | 9,834 |
| 2018-10-15 | $9.03 | $9.11 | $8.93 | $8.93 | $8.93 | 5,956 |
| 2018-10-12 | $9.06 | $9.06 | $8.96 | $9.03 | $9.03 | 33,818 |
| 2018-10-11 | $9.00 | $9.08 | $8.97 | $8.97 | $8.97 | 13,052 |
| 2018-10-10 | $8.92 | $9.13 | $8.92 | $9.02 | $9.02 | 31,087 |
| 2018-10-09 | $9.02 | $9.17 | $9.02 | $9.04 | $9.04 | 18,768 |
| 2018-10-08 | $8.92 | $9.08 | $8.89 | $9.02 | $9.02 | 14,616 |
| 2018-10-05 | $9.02 | $9.02 | $8.96 | $9.00 | $9.00 | 10,458 |
| 2018-10-04 | $8.95 | $9.01 | $8.95 | $9.00 | $9.00 | 8,252 |
| 2018-10-03 | $9.01 | $9.05 | $9.00 | $9.02 | $9.02 | 7,740 |
| 2018-10-02 | $8.85 | $9.05 | $8.76 | $8.98 | $8.98 | 6,433 |
| 2018-10-01 | $9.00 | $9.07 | $8.86 | $8.96 | $8.96 | 11,948 |
| 2018-09-28 | $9.00 | $9.07 | $9.00 | $9.00 | $9.00 | 5,251 |
| 2018-09-27 | $8.89 | $9.05 | $8.89 | $8.97 | $8.97 | 7,592 |
| 2018-09-26 | $8.94 | $9.00 | $8.91 | $9.00 | $9.00 | 16,371 |
| 2018-09-25 | $8.97 | $9.04 | $8.84 | $8.94 | $8.94 | 20,226 |
| 2018-09-24 | $8.99 | $9.07 | $8.90 | $8.90 | $8.90 | 16,705 |
| 2018-09-21 | $8.98 | $9.14 | $8.97 | $9.03 | $9.03 | 22,494 |
| 2018-09-20 | $8.97 | $9.09 | $8.76 | $8.99 | $8.99 | 44,605 |
| 2018-09-19 | $9.07 | $9.07 | $8.94 | $9.03 | $9.03 | 13,848 |
| 2018-09-18 | $8.95 | $9.19 | $8.95 | $9.04 | $9.04 | 7,158 |
| 2018-09-17 | $8.84 | $9.12 | $8.84 | $9.07 | $9.07 | 24,260 |
| 2018-09-14 | $9.00 | $9.21 | $8.89 | $8.97 | $8.97 | 54,932 |
| 2018-09-13 | $8.83 | $9.07 | $8.83 | $9.00 | $9.00 | 17,700 |
| 2018-09-12 | $8.75 | $8.94 | $8.75 | $8.92 | $8.92 | 25,496 |
| 2018-09-11 | $8.75 | $8.93 | $8.70 | $8.70 | $8.70 | 25,716 |
| 2018-09-10 | $8.75 | $8.75 | $8.70 | $8.70 | $8.70 | 16,083 |
| 2018-09-07 | $8.68 | $8.75 | $8.60 | $8.75 | $8.75 | 11,756 |
| 2018-09-06 | $8.59 | $8.66 | $8.50 | $8.62 | $8.62 | 20,618 |
| 2018-09-05 | $8.52 | $8.53 | $8.42 | $8.53 | $8.53 | 5,816 |
| 2018-09-04 | $8.60 | $8.60 | $8.43 | $8.60 | $8.60 | 18,964 |
| 2018-08-31 | $8.41 | $8.53 | $8.35 | $8.53 | $8.53 | 5,406 |
| 2018-08-30 | $8.50 | $8.59 | $8.33 | $8.43 | $8.43 | 11,487 |
| 2018-08-29 | $8.42 | $8.50 | $8.34 | $8.41 | $8.41 | 17,184 |
| 2018-08-28 | $8.36 | $8.54 | $8.36 | $8.48 | $8.48 | 8,096 |
| 2018-08-27 | $8.55 | $8.60 | $8.41 | $8.41 | $8.41 | 22,230 |
| 2018-08-24 | $8.39 | $8.56 | $8.34 | $8.54 | $8.54 | 8,539 |
| 2018-08-23 | $8.46 | $8.55 | $8.38 | $8.40 | $8.40 | 16,738 |
| 2018-08-22 | $8.58 | $8.58 | $8.45 | $8.45 | $8.45 | 6,745 |
| 2018-08-21 | $8.55 | $8.62 | $8.48 | $8.54 | $8.54 | 10,762 |
| 2018-08-20 | $8.53 | $8.75 | $8.52 | $8.73 | $8.73 | 7,433 |
| 2018-08-17 | $8.40 | $8.45 | $8.40 | $8.42 | $8.42 | 9,660 |
| 2018-08-16 | $8.32 | $8.59 | $8.32 | $8.51 | $8.51 | 25,152 |
| 2018-08-15 | $8.29 | $8.35 | $8.20 | $8.25 | $8.25 | 70,119 |
| 2018-08-14 | $8.58 | $8.60 | $8.37 | $8.38 | $8.38 | 15,497 |
| 2018-08-13 | $8.26 | $8.42 | $8.26 | $8.40 | $8.40 | 47,882 |
| 2018-08-10 | $8.34 | $8.47 | $8.34 | $8.40 | $8.40 | 14,336 |
| 2018-08-09 | $8.54 | $8.54 | $8.36 | $8.40 | $8.40 | 1,904 |
| 2018-08-08 | $8.40 | $8.47 | $8.38 | $8.43 | $8.43 | 15,412 |
| 2018-08-07 | $8.35 | $8.54 | $8.32 | $8.32 | $8.32 | 17,893 |
| 2018-08-06 | $8.20 | $8.36 | $8.20 | $8.35 | $8.35 | 21,775 |
| 2018-08-03 | $8.30 | $8.33 | $8.23 | $8.28 | $8.28 | 10,965 |
| 2018-08-02 | $8.30 | $8.41 | $8.28 | $8.35 | $8.35 | 14,350 |
| 2018-08-01 | $8.35 | $8.52 | $8.30 | $8.36 | $8.36 | 9,113 |
| 2018-07-31 | $8.70 | $8.75 | $8.32 | $8.48 | $8.48 | 26,777 |
| 2018-07-30 | $8.36 | $8.97 | $8.36 | $8.67 | $8.67 | 49,588 |
| 2018-07-27 | $8.40 | $8.41 | $8.35 | $8.40 | $8.40 | 9,198 |
| 2018-07-26 | $8.37 | $8.43 | $8.37 | $8.40 | $8.40 | 3,797 |
| 2018-07-25 | $8.40 | $8.45 | $8.32 | $8.32 | $8.32 | 13,669 |
| 2018-07-24 | $8.40 | $8.42 | $8.40 | $8.40 | $8.40 | 5,940 |
| 2018-07-23 | $8.35 | $8.45 | $8.35 | $8.35 | $8.35 | 3,612 |
| 2018-07-20 | $8.33 | $8.41 | $8.27 | $8.35 | $8.35 | 16,554 |
| 2018-07-19 | $8.43 | $8.45 | $8.34 | $8.35 | $8.35 | 10,582 |
| 2018-07-18 | $8.40 | $8.44 | $8.40 | $8.43 | $8.43 | 8,120 |
| 2018-07-17 | $8.49 | $8.50 | $8.37 | $8.39 | $8.39 | 10,825 |
| 2018-07-16 | $8.37 | $8.49 | $8.36 | $8.49 | $8.49 | 19,781 |
| 2018-07-13 | $8.37 | $8.42 | $8.31 | $8.40 | $8.40 | 21,521 |
| 2018-07-12 | $8.29 | $8.41 | $8.18 | $8.35 | $8.35 | 4,031 |
| 2018-07-11 | $8.42 | $8.44 | $8.34 | $8.40 | $8.40 | 10,719 |
| 2018-07-10 | $8.50 | $8.61 | $8.42 | $8.42 | $8.42 | 13,641 |
| 2018-07-09 | $8.59 | $8.62 | $8.50 | $8.57 | $8.57 | 10,291 |
| 2018-07-06 | $8.65 | $8.70 | $8.46 | $8.53 | $8.53 | 8,305 |
| 2018-07-05 | $8.67 | $8.81 | $8.64 | $8.67 | $8.67 | 12,018 |
| 2018-07-03 | $8.52 | $8.79 | $8.52 | $8.77 | $8.77 | 15,794 |
| 2018-07-02 | $8.48 | $8.70 | $8.35 | $8.69 | $8.69 | 22,921 |
| 2018-06-29 | $8.63 | $8.67 | $8.56 | $8.61 | $8.61 | 50,718 |
| 2018-06-28 | $8.36 | $8.62 | $8.35 | $8.54 | $8.54 | 80,959 |
| 2018-06-27 | $8.50 | $8.50 | $8.30 | $8.31 | $8.31 | 36,759 |
| 2018-06-26 | $8.34 | $8.56 | $8.34 | $8.50 | $8.50 | 42,581 |
| 2018-06-25 | $8.42 | $8.42 | $8.26 | $8.30 | $8.30 | 31,881 |
| 2018-06-22 | $8.26 | $8.44 | $8.21 | $8.40 | $8.40 | 61,028 |
| 2018-06-21 | $8.22 | $8.36 | $8.14 | $8.22 | $8.22 | 30,934 |
| 2018-06-20 | $8.26 | $8.35 | $8.24 | $8.31 | $8.31 | 19,519 |
| 2018-06-19 | $8.50 | $8.59 | $8.22 | $8.29 | $8.29 | 26,135 |
| 2018-06-18 | $8.26 | $8.62 | $8.26 | $8.57 | $8.57 | 120,513 |
| 2018-06-15 | $8.14 | $8.26 | $7.80 | $8.26 | $8.26 | 34,704 |
| 2018-06-14 | $8.01 | $8.16 | $8.00 | $8.13 | $8.13 | 29,010 |
| 2018-06-13 | $7.86 | $8.00 | $7.86 | $8.00 | $8.00 | 29,282 |
| 2018-06-12 | $7.85 | $7.85 | $7.64 | $7.82 | $7.82 | 55,147 |
| 2018-06-11 | $7.79 | $7.87 | $7.71 | $7.85 | $7.85 | 75,679 |
| 2018-06-08 | $8.01 | $8.01 | $7.73 | $7.75 | $7.75 | 54,706 |
| 2018-06-07 | $8.00 | $8.08 | $8.00 | $8.01 | $8.01 | 32,339 |
| 2018-06-06 | $7.95 | $8.05 | $7.93 | $8.00 | $8.00 | 41,574 |
| 2018-06-05 | $7.93 | $8.07 | $7.91 | $7.96 | $7.96 | 94,934 |
| 2018-06-04 | $7.97 | $8.05 | $7.76 | $7.93 | $7.93 | 21,271 |
| 2018-06-01 | $8.00 | $8.05 | $7.86 | $7.94 | $7.94 | 16,266 |
| 2018-05-31 | $7.94 | $8.03 | $7.81 | $8.03 | $8.03 | 31,720 |
| 2018-05-30 | $7.88 | $8.06 | $7.88 | $7.94 | $7.94 | 30,256 |
| 2018-05-29 | $7.90 | $7.96 | $7.82 | $7.90 | $7.90 | 14,558 |
| 2018-05-25 | $7.89 | $7.94 | $7.61 | $7.94 | $7.94 | 31,103 |
| 2018-05-24 | $8.05 | $8.05 | $7.80 | $7.89 | $7.89 | 4,779 |
| 2018-05-23 | $7.95 | $8.06 | $7.89 | $8.05 | $8.05 | 13,601 |
| 2018-05-22 | $7.95 | $8.05 | $7.78 | $8.03 | $8.03 | 40,974 |
| 2018-05-21 | $7.99 | $8.00 | $7.89 | $7.91 | $7.91 | 8,378 |
| 2018-05-18 | $7.85 | $7.99 | $7.80 | $7.97 | $7.97 | 58,755 |
| 2018-05-17 | $7.70 | $7.86 | $7.64 | $7.86 | $7.86 | 11,553 |
| 2018-05-16 | $7.59 | $7.83 | $7.59 | $7.67 | $7.67 | 18,325 |
| 2018-05-15 | $7.56 | $7.79 | $7.56 | $7.71 | $7.71 | 20,698 |
| 2018-05-14 | $7.76 | $7.76 | $7.54 | $7.55 | $7.55 | 28,945 |
| 2018-05-11 | $7.80 | $8.01 | $7.62 | $7.74 | $7.74 | 13,955 |
| 2018-05-10 | $7.76 | $7.97 | $7.61 | $7.78 | $7.78 | 12,391 |
| 2018-05-09 | $7.76 | $7.87 | $7.50 | $7.87 | $7.87 | 11,465 |
| 2018-05-08 | $7.96 | $7.99 | $7.68 | $7.79 | $7.79 | 13,389 |
| 2018-05-07 | $7.84 | $7.96 | $7.80 | $7.80 | $7.80 | 3,507 |
| 2018-05-04 | $7.76 | $7.93 | $7.68 | $7.86 | $7.86 | 5,424 |
| 2018-05-03 | $7.80 | $7.80 | $7.47 | $7.62 | $7.62 | 20,238 |
| 2018-05-02 | $7.80 | $7.92 | $7.54 | $7.89 | $7.89 | 8,194 |
| 2018-05-01 | $7.66 | $7.97 | $7.53 | $7.86 | $7.86 | 42,774 |
| 2018-04-30 | $7.66 | $7.90 | $7.50 | $7.72 | $7.72 | 128,018 |
| 2018-04-27 | $7.65 | $7.82 | $7.55 | $7.65 | $7.65 | 115,745 |
| 2018-04-26 | $7.74 | $7.80 | $7.55 | $7.72 | $7.72 | 13,664 |
| 2018-04-25 | $7.84 | $8.12 | $7.68 | $7.75 | $7.75 | 29,669 |
| 2018-04-24 | $7.95 | $7.98 | $7.81 | $7.97 | $7.97 | 21,004 |
| 2018-04-23 | $8.00 | $8.02 | $7.92 | $7.99 | $7.99 | 18,978 |
| 2018-04-20 | $7.97 | $8.07 | $7.97 | $8.02 | $8.02 | 5,502 |
| 2018-04-19 | $8.03 | $8.15 | $7.91 | $8.05 | $8.05 | 7,297 |
| 2018-04-18 | $8.10 | $8.21 | $8.10 | $8.12 | $8.12 | 1,541 |
| 2018-04-17 | $8.29 | $8.30 | $8.13 | $8.20 | $8.20 | 10,979 |
| 2018-04-16 | $8.11 | $8.32 | $8.06 | $8.12 | $8.12 | 12,834 |
| 2018-04-13 | $8.07 | $8.09 | $7.94 | $8.03 | $8.03 | 14,138 |
| 2018-04-12 | $8.18 | $8.22 | $8.03 | $8.10 | $8.10 | 10,413 |
| 2018-04-11 | $7.85 | $8.21 | $7.80 | $8.13 | $8.13 | 8,258 |
| 2018-04-10 | $8.01 | $8.30 | $7.80 | $8.19 | $8.19 | 16,766 |
| 2018-04-09 | $8.26 | $8.32 | $7.93 | $7.98 | $7.98 | 53,171 |
| 2018-04-06 | $8.43 | $8.50 | $8.28 | $8.35 | $8.35 | 9,619 |
| 2018-04-05 | $8.28 | $8.52 | $8.28 | $8.48 | $8.48 | 19,608 |
| 2018-04-04 | $8.26 | $8.34 | $8.12 | $8.29 | $8.29 | 10,335 |
| 2018-04-03 | $8.11 | $8.39 | $8.07 | $8.24 | $8.24 | 16,477 |
| 2018-04-02 | $8.11 | $8.25 | $7.82 | $8.11 | $8.11 | 263,218 |
| 2018-03-29 | $7.95 | $8.09 | $7.81 | $8.02 | $8.02 | 32,334 |
| 2018-03-28 | $7.70 | $7.95 | $7.70 | $7.85 | $7.85 | 137,027 |
| 2018-03-27 | $8.06 | $8.15 | $7.69 | $7.80 | $7.80 | 64,918 |
| 2018-03-26 | $8.00 | $8.15 | $7.82 | $8.11 | $8.11 | 37,344 |
| 2018-03-23 | $8.00 | $8.19 | $7.81 | $8.01 | $8.01 | 78,279 |
| 2018-03-22 | $8.05 | $8.12 | $7.84 | $7.95 | $7.95 | 199,424 |
| 2018-03-21 | $8.00 | $8.17 | $7.82 | $8.06 | $8.06 | 23,909 |
| 2018-03-20 | $8.15 | $8.15 | $7.83 | $7.98 | $7.98 | 14,631 |
| 2018-03-19 | $7.86 | $7.93 | $7.69 | $7.93 | $7.93 | 28,056 |
| 2018-03-16 | $7.75 | $7.91 | $7.65 | $7.88 | $7.88 | 48,825 |
| 2018-03-15 | $7.72 | $7.85 | $7.66 | $7.79 | $7.79 | 57,822 |
| 2018-03-14 | $8.00 | $8.01 | $7.71 | $7.71 | $7.71 | 89,921 |
| 2018-03-13 | $8.46 | $8.46 | $7.75 | $7.77 | $7.77 | 89,695 |
| 2018-03-12 | $8.30 | $8.54 | $8.08 | $8.29 | $8.29 | 46,201 |
| 2018-03-09 | $8.49 | $8.49 | $7.95 | $8.00 | $8.00 | 80,195 |
| 2018-03-08 | $8.90 | $9.00 | $7.80 | $8.02 | $8.02 | 124,247 |
| 2018-03-07 | $8.67 | $9.03 | $8.64 | $8.92 | $8.92 | 28,095 |
| 2018-03-06 | $8.57 | $8.72 | $8.50 | $8.64 | $8.64 | 25,038 |
| 2018-03-05 | $8.47 | $8.69 | $8.35 | $8.62 | $8.62 | 31,003 |
| 2018-03-02 | $8.44 | $8.50 | $8.20 | $8.42 | $8.42 | 20,151 |
| 2018-03-01 | $8.10 | $8.29 | $8.07 | $8.19 | $8.19 | 17,819 |
| 2018-02-28 | $8.21 | $8.31 | $8.08 | $8.14 | $8.14 | 20,475 |
| 2018-02-27 | $8.40 | $8.53 | $8.20 | $8.21 | $8.21 | 11,306 |
| 2018-02-26 | $8.57 | $8.60 | $8.32 | $8.38 | $8.38 | 34,298 |
| 2018-02-23 | $8.74 | $8.74 | $8.46 | $8.51 | $8.51 | 14,501 |
| 2018-02-22 | $8.85 | $9.07 | $8.69 | $8.77 | $8.77 | 34,440 |
| 2018-02-21 | $8.94 | $9.09 | $8.79 | $8.85 | $8.85 | 16,752 |
| 2018-02-20 | $9.00 | $9.10 | $8.81 | $8.85 | $8.85 | 35,571 |
| 2018-02-16 | $8.93 | $9.19 | $8.86 | $8.98 | $8.98 | 100,428 |
| 2018-02-15 | $8.81 | $9.10 | $8.79 | $8.96 | $8.96 | 15,695 |
| 2018-02-14 | $8.83 | $9.00 | $8.70 | $8.75 | $8.75 | 31,082 |
| 2018-02-13 | $8.62 | $8.95 | $8.62 | $8.92 | $8.92 | 34,009 |
| 2018-02-12 | $8.33 | $8.78 | $8.30 | $8.67 | $8.67 | 25,660 |
| 2018-02-09 | $8.46 | $8.54 | $8.25 | $8.43 | $8.43 | 21,237 |
| 2018-02-08 | $8.47 | $8.58 | $8.40 | $8.41 | $8.41 | 35,010 |
| 2018-02-07 | $8.52 | $8.76 | $8.43 | $8.60 | $8.60 | 38,409 |
| 2018-02-06 | $8.75 | $8.95 | $8.40 | $8.49 | $8.49 | 48,903 |
| 2018-02-05 | $8.69 | $8.89 | $8.65 | $8.86 | $8.86 | 55,950 |
| 2018-02-02 | $8.63 | $8.80 | $8.56 | $8.78 | $8.78 | 36,800 |
| 2018-02-01 | $8.45 | $8.78 | $8.45 | $8.73 | $8.73 | 13,547 |
| 2018-01-31 | $8.54 | $8.59 | $8.39 | $8.54 | $8.54 | 11,767 |
| 2018-01-30 | $8.48 | $8.55 | $8.38 | $8.47 | $8.47 | 12,091 |
| 2018-01-29 | $8.30 | $8.60 | $8.20 | $8.45 | $8.45 | 53,128 |
| 2018-01-26 | $8.37 | $8.48 | $8.25 | $8.39 | $8.39 | 17,582 |
| 2018-01-25 | $8.33 | $8.43 | $8.24 | $8.36 | $8.36 | 28,072 |
| 2018-01-24 | $8.26 | $8.45 | $8.26 | $8.30 | $8.30 | 34,894 |
| 2018-01-23 | $8.28 | $8.44 | $8.15 | $8.25 | $8.25 | 25,333 |
| 2018-01-22 | $8.27 | $8.36 | $8.20 | $8.24 | $8.24 | 38,529 |
| 2018-01-19 | $8.47 | $8.47 | $8.17 | $8.33 | $8.33 | 20,701 |
| 2018-01-18 | $8.48 | $8.56 | $8.29 | $8.49 | $8.49 | 40,693 |
| 2018-01-17 | $8.32 | $8.60 | $8.30 | $8.49 | $8.49 | 51,433 |
| 2018-01-16 | $8.43 | $8.62 | $8.29 | $8.36 | $8.36 | 25,947 |
| 2018-01-12 | $8.59 | $8.71 | $8.30 | $8.44 | $8.44 | 44,216 |
| 2018-01-11 | $8.26 | $8.66 | $8.26 | $8.56 | $8.56 | 35,668 |
| 2018-01-10 | $8.32 | $8.35 | $8.20 | $8.31 | $8.31 | 15,674 |
| 2018-01-09 | $8.45 | $8.51 | $8.23 | $8.39 | $8.39 | 25,126 |
| 2018-01-08 | $8.29 | $8.52 | $8.10 | $8.37 | $8.37 | 60,664 |
| 2018-01-05 | $8.26 | $8.28 | $8.07 | $8.26 | $8.26 | 31,281 |
| 2018-01-04 | $8.48 | $8.48 | $8.14 | $8.22 | $8.22 | 28,728 |
| 2018-01-03 | $8.57 | $8.59 | $7.93 | $8.25 | $8.25 | 71,408 |
| 2018-01-02 | $8.55 | $8.91 | $8.51 | $8.55 | $8.55 | 58,123 |
| 2017-12-29 | $8.44 | $8.74 | $8.44 | $8.50 | $8.50 | 55,414 |
| 2017-12-28 | $8.45 | $8.49 | $8.21 | $8.44 | $8.44 | 36,188 |
| 2017-12-27 | $8.38 | $8.57 | $8.24 | $8.41 | $8.41 | 81,218 |
| 2017-12-26 | $8.35 | $8.60 | $8.28 | $8.58 | $8.58 | 44,134 |
| 2017-12-22 | $8.43 | $8.56 | $8.25 | $8.33 | $8.33 | 20,368 |
| 2017-12-21 | $8.57 | $8.65 | $8.55 | $8.58 | $8.58 | 9,445 |
| 2017-12-20 | $8.60 | $8.75 | $8.47 | $8.59 | $8.59 | 41,687 |
| 2017-12-19 | $8.50 | $8.63 | $8.44 | $8.52 | $8.52 | 39,239 |
| 2017-12-18 | $8.48 | $8.79 | $8.43 | $8.51 | $8.51 | 45,660 |
| 2017-12-15 | $8.56 | $8.60 | $8.35 | $8.47 | $8.47 | 46,863 |
| 2017-12-14 | $8.56 | $8.57 | $8.27 | $8.38 | $8.38 | 29,609 |
| 2017-12-13 | $8.19 | $8.60 | $8.19 | $8.51 | $8.51 | 15,225 |
| 2017-12-12 | $8.22 | $8.33 | $8.12 | $8.25 | $8.25 | 17,375 |
| 2017-12-11 | $8.60 | $8.60 | $8.21 | $8.26 | $8.26 | 125,607 |
| 2017-12-08 | $8.45 | $8.62 | $8.27 | $8.37 | $8.37 | 50,078 |
| 2017-12-07 | $8.22 | $8.50 | $8.22 | $8.35 | $8.35 | 8,125 |
| 2017-12-06 | $8.43 | $8.45 | $8.20 | $8.27 | $8.27 | 41,878 |
| 2017-12-05 | $8.40 | $8.83 | $8.29 | $8.46 | $8.46 | 29,864 |
| 2017-12-04 | $8.51 | $8.83 | $8.46 | $8.51 | $8.51 | 29,800 |
| 2017-12-01 | $7.98 | $8.51 | $7.98 | $8.43 | $8.43 | 17,411 |
| 2017-11-30 | $8.38 | $8.49 | $8.23 | $8.29 | $8.29 | 22,682 |
| 2017-11-29 | $8.23 | $8.39 | $8.21 | $8.25 | $8.25 | 23,977 |
| 2017-11-28 | $8.28 | $8.55 | $8.15 | $8.25 | $8.25 | 55,418 |
| 2017-11-27 | $8.37 | $8.40 | $8.26 | $8.33 | $8.33 | 19,343 |
| 2017-11-24 | $8.36 | $8.42 | $8.35 | $8.37 | $8.37 | 11,437 |
| 2017-11-22 | $8.40 | $8.56 | $8.31 | $8.31 | $8.31 | 13,279 |
| 2017-11-21 | $8.29 | $8.56 | $8.29 | $8.41 | $8.41 | 25,779 |
| 2017-11-20 | $8.40 | $8.47 | $8.23 | $8.34 | $8.34 | 19,813 |
| 2017-11-17 | $8.39 | $8.52 | $8.22 | $8.51 | $8.51 | 55,753 |
| 2017-11-16 | $8.00 | $8.42 | $8.00 | $8.37 | $8.37 | 129,803 |
| 2017-11-15 | $7.74 | $8.01 | $7.74 | $7.97 | $7.97 | 48,729 |
| 2017-11-14 | $8.12 | $8.12 | $7.80 | $7.83 | $7.83 | 28,487 |
| 2017-11-13 | $7.58 | $8.05 | $7.39 | $8.00 | $8.00 | 66,150 |
| 2017-11-10 | $7.57 | $7.92 | $7.57 | $7.62 | $7.62 | 31,831 |
| 2017-11-09 | $7.39 | $7.71 | $7.39 | $7.50 | $7.50 | 53,970 |
| 2017-11-08 | $7.13 | $7.40 | $7.08 | $7.39 | $7.39 | 96,318 |
| 2017-11-07 | $7.10 | $7.37 | $6.78 | $7.13 | $7.13 | 129,514 |
| 2017-11-06 | $8.90 | $8.99 | $7.15 | $7.15 | $7.15 | 173,766 |
| 2017-11-03 | $9.78 | $9.78 | $9.19 | $9.26 | $9.26 | 9,283 |
| 2017-11-02 | $9.41 | $9.67 | $9.41 | $9.43 | $9.43 | 9,164 |
| 2017-11-01 | $9.60 | $9.65 | $9.39 | $9.39 | $9.39 | 2,349 |
| 2017-10-31 | $9.46 | $9.75 | $9.40 | $9.65 | $9.65 | 3,955 |
| 2017-10-30 | $9.63 | $9.63 | $9.34 | $9.37 | $9.37 | 10,548 |
| 2017-10-27 | $9.61 | $9.66 | $9.57 | $9.66 | $9.66 | 1,033 |
| 2017-10-26 | $9.72 | $9.78 | $9.59 | $9.61 | $9.61 | 7,630 |
| 2017-10-25 | $9.84 | $9.84 | $9.50 | $9.65 | $9.65 | 11,197 |
| 2017-10-24 | $9.67 | $9.89 | $9.53 | $9.81 | $9.81 | 8,290 |
| 2017-10-23 | $9.88 | $9.90 | $9.56 | $9.59 | $9.59 | 15,078 |
| 2017-10-20 | $9.77 | $9.77 | $9.71 | $9.71 | $9.71 | 3,024 |
| 2017-10-19 | $9.88 | $9.88 | $9.54 | $9.82 | $9.82 | 9,590 |
| 2017-10-18 | $9.67 | $9.75 | $9.53 | $9.69 | $9.69 | 15,397 |
| 2017-10-17 | $9.90 | $9.90 | $9.64 | $9.64 | $9.64 | 3,970 |
| 2017-10-16 | $9.93 | $9.95 | $9.78 | $9.93 | $9.93 | 29,035 |
| 2017-10-13 | $9.86 | $9.95 | $9.86 | $9.95 | $9.95 | 29,725 |
| 2017-10-12 | $9.48 | $9.90 | $9.48 | $9.86 | $9.86 | 25,605 |
| 2017-10-11 | $9.50 | $9.78 | $9.50 | $9.71 | $9.71 | 15,147 |
| 2017-10-10 | $9.40 | $9.70 | $9.40 | $9.50 | $9.50 | 28,610 |
| 2017-10-09 | $9.52 | $9.71 | $9.52 | $9.61 | $9.61 | 5,802 |
| 2017-10-06 | $9.38 | $9.75 | $9.29 | $9.71 | $9.71 | 22,077 |
| 2017-10-05 | $9.51 | $9.79 | $9.48 | $9.59 | $9.59 | 17,690 |
| 2017-10-04 | $9.88 | $9.93 | $9.57 | $9.71 | $9.71 | 24,584 |
| 2017-10-03 | $9.87 | $9.93 | $9.74 | $9.93 | $9.93 | 22,922 |
| 2017-10-02 | $9.55 | $9.82 | $9.40 | $9.81 | $9.81 | 42,102 |
| 2017-09-29 | $9.75 | $9.75 | $9.47 | $9.58 | $9.58 | 25,800 |
| 2017-09-28 | $9.91 | $9.95 | $9.53 | $9.60 | $9.60 | 39,928 |
| 2017-09-27 | $9.75 | $9.90 | $9.70 | $9.71 | $9.71 | 69,109 |
| 2017-09-26 | $9.60 | $9.76 | $9.42 | $9.69 | $9.69 | 29,579 |
| 2017-09-25 | $9.77 | $9.77 | $9.40 | $9.51 | $9.51 | 37,103 |
| 2017-09-22 | $9.40 | $9.69 | $9.40 | $9.56 | $9.56 | 79,846 |
| 2017-09-21 | $9.41 | $9.44 | $9.22 | $9.42 | $9.42 | 30,179 |
| 2017-09-20 | $9.26 | $9.40 | $9.21 | $9.34 | $9.34 | 11,938 |
| 2017-09-19 | $9.34 | $9.34 | $9.08 | $9.24 | $9.24 | 23,708 |
| 2017-09-18 | $9.04 | $9.26 | $9.04 | $9.22 | $9.22 | 28,397 |
| 2017-09-15 | $9.04 | $9.21 | $8.94 | $9.18 | $9.18 | 26,006 |
| 2017-09-14 | $9.03 | $9.08 | $8.90 | $8.96 | $8.96 | 30,993 |
| 2017-09-13 | $8.91 | $9.12 | $8.78 | $8.98 | $8.98 | 24,097 |
| 2017-09-12 | $8.88 | $9.01 | $8.83 | $8.89 | $8.89 | 27,314 |
| 2017-09-11 | $9.33 | $9.33 | $8.72 | $8.88 | $8.88 | 63,531 |
| 2017-09-08 | $9.05 | $9.41 | $9.05 | $9.33 | $9.33 | 56,510 |
| 2017-09-07 | $9.00 | $9.15 | $8.85 | $9.04 | $9.04 | 38,453 |
| 2017-09-06 | $8.83 | $9.40 | $8.83 | $9.00 | $9.00 | 92,886 |
| 2017-09-05 | $8.65 | $9.00 | $8.55 | $8.98 | $8.98 | 67,137 |
| 2017-09-01 | $8.35 | $8.73 | $8.27 | $8.59 | $8.59 | 25,019 |
| 2017-08-31 | $8.22 | $8.53 | $8.20 | $8.33 | $8.33 | 24,204 |
| 2017-08-30 | $8.14 | $8.23 | $8.10 | $8.21 | $8.21 | 9,450 |
| 2017-08-29 | $8.33 | $8.37 | $8.10 | $8.20 | $8.20 | 33,018 |
| 2017-08-28 | $8.00 | $8.13 | $7.93 | $8.09 | $8.09 | 54,973 |
| 2017-08-25 | $7.77 | $7.90 | $7.59 | $7.66 | $7.66 | 26,267 |
| 2017-08-24 | $7.48 | $7.67 | $7.37 | $7.56 | $7.56 | 38,756 |
| 2017-08-23 | $7.20 | $7.50 | $7.20 | $7.45 | $7.45 | 10,216 |
| 2017-08-22 | $7.39 | $7.74 | $7.34 | $7.54 | $7.54 | 54,603 |
| 2017-08-21 | $7.49 | $7.50 | $7.18 | $7.19 | $7.12 | 43,694 |
| 2017-08-18 | $7.25 | $7.45 | $7.20 | $7.28 | $7.21 | 54,204 |
| 2017-08-17 | $7.39 | $7.59 | $7.25 | $7.25 | $7.18 | 55,320 |
| 2017-08-16 | $7.26 | $7.51 | $7.20 | $7.35 | $7.28 | 65,634 |
| 2017-08-15 | $7.29 | $7.46 | $7.22 | $7.30 | $7.23 | 60,313 |
| 2017-08-14 | $7.16 | $7.54 | $7.16 | $7.32 | $7.25 | 493,450 |
| 2017-08-11 | $7.04 | $7.25 | $6.94 | $7.21 | $7.14 | 61,557 |
| 2017-08-10 | $7.23 | $7.42 | $7.03 | $7.20 | $7.13 | 56,032 |
| 2017-08-09 | $7.25 | $7.42 | $7.18 | $7.24 | $7.17 | 21,575 |
| 2017-08-08 | $7.49 | $7.59 | $7.21 | $7.21 | $7.14 | 13,746 |
| 2017-08-07 | $7.50 | $7.50 | $7.44 | $7.47 | $7.40 | 14,985 |
| 2017-08-04 | $7.36 | $7.53 | $7.36 | $7.44 | $7.37 | 10,947 |
| 2017-08-03 | $7.55 | $7.55 | $7.29 | $7.29 | $7.22 | 12,816 |
| 2017-08-02 | $7.39 | $7.50 | $7.35 | $7.38 | $7.31 | 6,287 |
| 2017-08-01 | $7.39 | $7.64 | $7.39 | $7.52 | $7.45 | 7,818 |
| 2017-07-31 | $7.16 | $7.55 | $7.16 | $7.43 | $7.36 | 18,381 |
| 2017-07-28 | $7.57 | $7.57 | $7.27 | $7.45 | $7.38 | 7,337 |
| 2017-07-27 | $7.58 | $7.58 | $7.32 | $7.36 | $7.29 | 11,250 |
| 2017-07-26 | $7.25 | $7.53 | $7.25 | $7.41 | $7.34 | 27,912 |
| 2017-07-25 | $7.65 | $7.65 | $7.42 | $7.42 | $7.35 | 28,497 |
| 2017-07-24 | $7.39 | $7.60 | $7.22 | $7.50 | $7.43 | 22,761 |
| 2017-07-21 | $7.37 | $7.54 | $7.32 | $7.46 | $7.39 | 21,718 |
| 2017-07-20 | $7.59 | $7.64 | $7.21 | $7.25 | $7.18 | 20,733 |
| 2017-07-19 | $7.31 | $7.54 | $7.31 | $7.46 | $7.39 | 13,075 |
| 2017-07-18 | $7.53 | $7.62 | $7.35 | $7.40 | $7.33 | 9,398 |
| 2017-07-17 | $7.09 | $7.61 | $7.09 | $7.51 | $7.44 | 35,462 |
| 2017-07-14 | $7.39 | $7.43 | $7.20 | $7.23 | $7.16 | 12,307 |
| 2017-07-13 | $7.06 | $7.36 | $7.01 | $7.28 | $7.21 | 20,177 |
| 2017-07-12 | $6.97 | $7.16 | $6.97 | $7.11 | $7.04 | 17,984 |
| 2017-07-11 | $7.36 | $7.37 | $6.86 | $6.91 | $6.85 | 45,979 |
| 2017-07-10 | $7.47 | $7.56 | $7.35 | $7.36 | $7.29 | 18,829 |
| 2017-07-07 | $7.51 | $7.58 | $7.45 | $7.51 | $7.44 | 43,835 |
| 2017-07-06 | $7.39 | $7.59 | $7.37 | $7.44 | $7.37 | 49,302 |
| 2017-07-05 | $7.60 | $7.82 | $7.43 | $7.48 | $7.41 | 40,282 |
| 2017-07-03 | $7.85 | $7.86 | $7.58 | $7.70 | $7.63 | 12,692 |
| 2017-06-30 | $7.74 | $7.86 | $7.63 | $7.78 | $7.71 | 25,742 |
| 2017-06-29 | $7.63 | $7.72 | $7.47 | $7.66 | $7.59 | 15,405 |
| 2017-06-28 | $7.52 | $7.65 | $7.40 | $7.50 | $7.43 | 21,521 |
| 2017-06-27 | $7.31 | $7.51 | $7.31 | $7.45 | $7.38 | 3,853 |
| 2017-06-26 | $7.42 | $7.60 | $7.39 | $7.51 | $7.44 | 12,844 |
| 2017-06-23 | $7.65 | $7.65 | $7.28 | $7.43 | $7.36 | 15,782 |
| 2017-06-22 | $7.48 | $7.58 | $7.42 | $7.43 | $7.36 | 30,788 |
| 2017-06-21 | $7.16 | $7.52 | $7.16 | $7.40 | $7.33 | 29,778 |
| 2017-06-20 | $7.48 | $7.56 | $7.12 | $7.14 | $7.07 | 58,577 |
| 2017-06-19 | $7.51 | $7.66 | $7.50 | $7.51 | $7.44 | 9,126 |
| 2017-06-16 | $7.65 | $7.78 | $7.45 | $7.48 | $7.41 | 29,626 |
| 2017-06-15 | $7.52 | $7.78 | $7.50 | $7.57 | $7.50 | 46,887 |
| 2017-06-14 | $8.00 | $8.25 | $7.32 | $7.33 | $7.26 | 74,272 |
| 2017-06-13 | $7.50 | $7.93 | $7.48 | $7.79 | $7.72 | 57,718 |
| 2017-06-12 | $8.06 | $8.12 | $7.41 | $7.45 | $7.38 | 22,912 |
| 2017-06-09 | $7.99 | $8.22 | $7.90 | $7.99 | $7.92 | 25,002 |
| 2017-06-08 | $7.95 | $8.15 | $7.77 | $7.91 | $7.84 | 18,622 |
| 2017-06-07 | $7.85 | $8.07 | $7.79 | $7.91 | $7.84 | 43,562 |
| 2017-06-06 | $7.84 | $7.94 | $7.70 | $7.82 | $7.75 | 72,666 |
| 2017-06-05 | $8.02 | $8.02 | $7.66 | $7.93 | $7.86 | 32,925 |
| 2017-06-02 | $8.03 | $8.08 | $7.79 | $7.92 | $7.85 | 20,076 |
| 2017-06-01 | $8.03 | $8.19 | $7.90 | $8.06 | $7.99 | 66,425 |
| 2017-05-31 | $7.78 | $8.04 | $7.55 | $8.03 | $7.96 | 49,181 |
| 2017-05-30 | $7.65 | $8.05 | $7.36 | $8.05 | $7.98 | 50,671 |
| 2017-05-26 | $7.18 | $7.65 | $7.16 | $7.65 | $7.58 | 24,111 |
| 2017-05-25 | $7.49 | $7.72 | $7.49 | $7.64 | $7.57 | 41,499 |
| 2017-05-24 | $7.58 | $7.63 | $7.38 | $7.52 | $7.45 | 34,512 |
| 2017-05-23 | $7.52 | $7.60 | $7.21 | $7.52 | $7.45 | 24,956 |
| 2017-05-22 | $7.30 | $7.56 | $7.24 | $7.54 | $7.40 | 12,071 |
| 2017-05-19 | $7.44 | $7.44 | $7.21 | $7.42 | $7.28 | 27,649 |
| 2017-05-18 | $7.75 | $7.75 | $7.35 | $7.42 | $7.28 | 22,827 |
| 2017-05-17 | $7.71 | $7.93 | $7.50 | $7.79 | $7.65 | 57,442 |
| 2017-05-16 | $7.76 | $7.85 | $7.67 | $7.76 | $7.62 | 34,540 |
| 2017-05-15 | $7.79 | $7.94 | $7.65 | $7.76 | $7.62 | 21,775 |
| 2017-05-12 | $7.81 | $7.92 | $7.57 | $7.78 | $7.64 | 63,095 |
| 2017-05-11 | $7.90 | $8.10 | $7.80 | $7.97 | $7.82 | 46,389 |
| 2017-05-10 | $7.82 | $8.03 | $7.75 | $7.79 | $7.65 | 34,148 |
| 2017-05-09 | $8.08 | $8.08 | $7.72 | $7.90 | $7.76 | 35,214 |
| 2017-05-08 | $8.37 | $9.04 | $7.99 | $8.06 | $7.91 | 39,363 |
| 2017-05-05 | $8.98 | $9.10 | $8.84 | $8.97 | $8.81 | 21,786 |
| 2017-05-04 | $8.96 | $9.04 | $8.86 | $8.97 | $8.81 | 19,666 |
| 2017-05-03 | $9.00 | $9.07 | $8.82 | $8.95 | $8.79 | 16,144 |
| 2017-05-02 | $8.98 | $9.00 | $8.88 | $8.95 | $8.79 | 18,594 |
| 2017-05-01 | $9.07 | $9.13 | $8.91 | $8.93 | $8.77 | 6,787 |
| 2017-04-28 | $9.20 | $9.30 | $8.87 | $8.93 | $8.77 | 16,367 |
| 2017-04-27 | $9.16 | $9.30 | $9.07 | $9.17 | $9.00 | 30,887 |
| 2017-04-26 | $8.92 | $9.34 | $8.84 | $9.16 | $8.99 | 65,125 |
| 2017-04-25 | $9.11 | $9.24 | $8.96 | $8.97 | $8.81 | 180,983 |
| 2017-04-24 | $8.97 | $9.11 | $8.79 | $9.09 | $8.92 | 24,715 |
| 2017-04-21 | $8.85 | $8.92 | $8.74 | $8.91 | $8.75 | 8,396 |
| 2017-04-20 | $8.72 | $8.95 | $8.45 | $8.76 | $8.60 | 86,702 |
| 2017-04-19 | $8.65 | $8.71 | $8.34 | $8.68 | $8.52 | 33,466 |
| 2017-04-18 | $8.43 | $8.67 | $8.21 | $8.51 | $8.35 | 209,356 |
| 2017-04-17 | $8.38 | $8.46 | $8.32 | $8.39 | $8.24 | 10,912 |
| 2017-04-13 | $8.48 | $8.51 | $8.24 | $8.26 | $8.11 | 29,720 |
| 2017-04-12 | $8.45 | $8.50 | $8.30 | $8.38 | $8.23 | 15,481 |
| 2017-04-11 | $8.32 | $8.46 | $8.25 | $8.33 | $8.18 | 29,053 |
| 2017-04-10 | $8.39 | $8.45 | $8.28 | $8.37 | $8.22 | 41,388 |
| 2017-04-07 | $8.26 | $8.40 | $8.26 | $8.38 | $8.23 | 11,076 |
| 2017-04-06 | $8.03 | $8.47 | $7.96 | $8.47 | $8.31 | 32,736 |
| 2017-04-05 | $8.05 | $8.20 | $7.86 | $8.02 | $7.87 | 19,350 |
| 2017-04-04 | $8.55 | $8.58 | $8.02 | $8.06 | $7.91 | 26,304 |
| 2017-04-03 | $8.13 | $8.47 | $8.13 | $8.36 | $8.21 | 44,623 |
| 2017-03-31 | $8.16 | $8.36 | $7.93 | $8.14 | $7.99 | 7,723 |
| 2017-03-30 | $8.26 | $8.26 | $8.02 | $8.05 | $7.90 | 30,946 |
| 2017-03-29 | $7.89 | $8.35 | $7.89 | $8.26 | $8.11 | 15,236 |
| 2017-03-28 | $7.80 | $7.94 | $7.75 | $7.85 | $7.71 | 10,916 |
| 2017-03-27 | $7.68 | $7.88 | $7.67 | $7.88 | $7.74 | 8,296 |
| 2017-03-24 | $7.88 | $8.03 | $7.67 | $7.74 | $7.60 | 17,193 |
| 2017-03-23 | $7.93 | $7.96 | $7.72 | $7.72 | $7.58 | 14,847 |
| 2017-03-22 | $7.91 | $7.97 | $7.56 | $7.83 | $7.69 | 53,835 |
| 2017-03-21 | $8.19 | $8.19 | $7.75 | $7.95 | $7.80 | 71,473 |
| 2017-03-20 | $8.19 | $8.25 | $7.97 | $8.24 | $8.09 | 15,976 |
| 2017-03-17 | $8.24 | $8.26 | $7.93 | $8.17 | $8.02 | 24,025 |
| 2017-03-16 | $7.97 | $8.21 | $7.76 | $8.17 | $8.02 | 22,650 |
| 2017-03-15 | $7.57 | $8.03 | $7.49 | $7.75 | $7.61 | 63,348 |
| 2017-03-14 | $7.54 | $7.61 | $7.33 | $7.45 | $7.31 | 37,332 |
| 2017-03-13 | $7.35 | $7.71 | $7.35 | $7.54 | $7.40 | 23,509 |
| 2017-03-10 | $7.64 | $7.67 | $7.36 | $7.47 | $7.33 | 23,770 |
| 2017-03-09 | $7.57 | $7.81 | $7.55 | $7.55 | $7.41 | 33,162 |
| 2017-03-08 | $7.55 | $7.72 | $7.43 | $7.54 | $7.40 | 17,681 |
| 2017-03-07 | $7.95 | $7.95 | $7.43 | $7.46 | $7.32 | 42,610 |
| 2017-03-06 | $8.06 | $8.12 | $7.90 | $7.97 | $7.82 | 19,420 |
| 2017-03-03 | $8.60 | $8.61 | $8.08 | $8.17 | $8.02 | 31,662 |
| 2017-03-02 | $8.91 | $8.91 | $8.65 | $8.71 | $8.55 | 4,897 |
| 2017-03-01 | $8.71 | $8.99 | $8.71 | $8.91 | $8.75 | 56,472 |
| 2017-02-28 | $9.00 | $9.02 | $8.77 | $8.89 | $8.73 | 52,500 |
| 2017-02-27 | $8.92 | $9.16 | $8.65 | $9.04 | $8.87 | 59,618 |
| 2017-02-24 | $9.01 | $9.02 | $8.77 | $8.84 | $8.68 | 20,893 |
| 2017-02-23 | $8.98 | $9.13 | $8.97 | $9.03 | $8.86 | 11,140 |
| 2017-02-22 | $9.00 | $9.13 | $8.92 | $9.05 | $8.82 | 43,902 |
| 2017-02-21 | $9.33 | $9.33 | $9.09 | $9.10 | $8.86 | 15,447 |
| 2017-02-17 | $9.25 | $9.32 | $9.14 | $9.22 | $8.98 | 12,667 |
| 2017-02-16 | $9.13 | $9.29 | $9.12 | $9.12 | $8.88 | 16,538 |
| 2017-02-15 | $8.95 | $9.18 | $8.95 | $9.15 | $8.91 | 23,716 |
| 2017-02-14 | $8.96 | $9.37 | $8.96 | $9.15 | $8.91 | 37,784 |
| 2017-02-13 | $9.42 | $9.42 | $9.02 | $9.18 | $8.94 | 14,907 |
| 2017-02-10 | $9.37 | $9.37 | $9.16 | $9.26 | $9.02 | 5,190 |
| 2017-02-09 | $9.33 | $9.33 | $9.08 | $9.24 | $9.00 | 8,431 |
| 2017-02-08 | $9.17 | $9.28 | $8.97 | $9.22 | $8.98 | 24,114 |
| 2017-02-07 | $9.16 | $9.43 | $9.00 | $9.25 | $9.01 | 15,393 |
| 2017-02-06 | $9.20 | $9.33 | $9.20 | $9.25 | $9.01 | 8,661 |
| 2017-02-03 | $9.23 | $9.43 | $9.20 | $9.30 | $9.06 | 9,423 |
| 2017-02-02 | $9.19 | $9.24 | $9.09 | $9.21 | $8.97 | 3,662 |
| 2017-02-01 | $9.40 | $9.41 | $9.20 | $9.22 | $8.98 | 9,974 |
| 2017-01-31 | $9.22 | $9.37 | $9.09 | $9.24 | $9.00 | 20,926 |
| 2017-01-30 | $9.00 | $9.25 | $8.84 | $9.21 | $8.97 | 16,637 |
| 2017-01-27 | $9.26 | $9.26 | $8.95 | $9.04 | $8.81 | 19,361 |
| 2017-01-26 | $9.47 | $9.48 | $9.15 | $9.18 | $8.94 | 7,281 |
| 2017-01-25 | $9.28 | $9.53 | $9.28 | $9.45 | $9.21 | 10,555 |
| 2017-01-24 | $9.12 | $9.30 | $9.12 | $9.21 | $8.97 | 8,289 |
| 2017-01-23 | $9.07 | $9.15 | $9.03 | $9.15 | $8.91 | 3,891 |
| 2017-01-20 | $9.23 | $9.33 | $9.01 | $9.09 | $8.85 | 3,946 |
| 2017-01-19 | $9.12 | $9.17 | $8.98 | $9.14 | $8.90 | 5,955 |
| 2017-01-18 | $9.21 | $9.22 | $9.04 | $9.18 | $8.94 | 6,853 |
| 2017-01-17 | $9.09 | $9.27 | $9.09 | $9.22 | $8.98 | 8,532 |
| 2017-01-13 | $8.92 | $9.33 | $8.92 | $9.26 | $9.02 | 8,189 |
| 2017-01-12 | $8.87 | $9.00 | $8.75 | $8.92 | $8.69 | 18,661 |
| 2017-01-11 | $8.65 | $8.88 | $8.53 | $8.78 | $8.55 | 15,013 |
| 2017-01-10 | $8.63 | $8.77 | $8.48 | $8.77 | $8.54 | 33,640 |
| 2017-01-09 | $9.08 | $9.08 | $8.74 | $8.77 | $8.54 | 19,071 |
| 2017-01-06 | $9.51 | $9.51 | $9.13 | $9.14 | $8.90 | 13,252 |
| 2017-01-05 | $9.48 | $9.50 | $9.40 | $9.41 | $9.17 | 4,555 |
| 2017-01-04 | $9.47 | $9.68 | $9.46 | $9.46 | $9.22 | 24,659 |
| 2017-01-03 | $9.66 | $9.66 | $9.38 | $9.41 | $9.17 | 2,418 |
| 2016-12-30 | $9.45 | $9.53 | $9.33 | $9.47 | $9.22 | 9,813 |
| 2016-12-29 | $9.52 | $9.52 | $9.38 | $9.45 | $9.21 | 6,448 |
| 2016-12-28 | $9.88 | $9.88 | $9.51 | $9.51 | $9.26 | 4,703 |
| 2016-12-27 | $9.90 | $10.02 | $9.87 | $9.91 | $9.65 | 14,834 |
| 2016-12-23 | $9.51 | $10.00 | $9.51 | $9.89 | $9.63 | 29,116 |
| 2016-12-22 | $9.96 | $9.97 | $9.47 | $9.52 | $9.27 | 10,338 |
| 2016-12-21 | $9.94 | $9.94 | $9.73 | $9.81 | $9.56 | 21,514 |
| 2016-12-20 | $9.98 | $10.04 | $9.73 | $9.92 | $9.66 | 37,037 |
| 2016-12-19 | $10.12 | $10.12 | $9.86 | $9.94 | $9.68 | 44,413 |
| 2016-12-16 | $10.06 | $10.28 | $9.89 | $9.97 | $9.71 | 129,131 |
| 2016-12-15 | $9.49 | $10.04 | $9.45 | $10.02 | $9.76 | 65,621 |
| 2016-12-14 | $9.77 | $9.92 | $9.44 | $9.45 | $9.21 | 30,601 |
| 2016-12-13 | $10.34 | $10.34 | $9.55 | $9.87 | $9.61 | 45,696 |
| 2016-12-12 | $10.31 | $10.37 | $10.10 | $10.23 | $9.97 | 38,660 |
| 2016-12-09 | $10.50 | $10.50 | $10.24 | $10.26 | $9.99 | 27,413 |
| 2016-12-08 | $10.33 | $10.50 | $10.31 | $10.38 | $10.11 | 165,593 |
| 2016-12-07 | $10.33 | $10.33 | $10.25 | $10.27 | $10.00 | 27,322 |
| 2016-12-06 | $10.19 | $10.43 | $10.19 | $10.34 | $10.07 | 85,674 |
| 2016-12-05 | $10.19 | $10.28 | $10.18 | $10.18 | $9.92 | 45,572 |
| 2016-12-02 | $10.12 | $10.21 | $10.10 | $10.19 | $9.93 | 13,300 |
| 2016-12-01 | $10.25 | $10.30 | $10.07 | $10.14 | $9.88 | 13,546 |
| 2016-11-30 | $10.24 | $10.24 | $10.10 | $10.12 | $9.86 | 113,418 |
| 2016-11-29 | $10.30 | $10.30 | $10.12 | $10.12 | $9.86 | 17,218 |
| 2016-11-28 | $10.25 | $10.34 | $10.20 | $10.28 | $10.01 | 28,718 |
| 2016-11-25 | $10.00 | $10.20 | $10.00 | $10.20 | $9.94 | 14,233 |
| 2016-11-23 | $10.15 | $10.35 | $10.10 | $10.19 | $9.93 | 24,522 |
| 2016-11-22 | $10.49 | $10.50 | $10.17 | $10.20 | $9.94 | 22,312 |
| 2016-11-21 | $10.43 | $10.50 | $10.27 | $10.47 | $10.20 | 40,603 |
| 2016-11-18 | $10.30 | $10.50 | $10.30 | $10.45 | $10.18 | 70,776 |
| 2016-11-17 | $9.85 | $10.37 | $9.85 | $10.29 | $9.96 | 111,081 |
| 2016-11-16 | $9.88 | $10.00 | $9.87 | $10.00 | $9.68 | 40,589 |
| 2016-11-15 | $9.76 | $10.00 | $9.69 | $9.93 | $9.61 | 75,171 |
| 2016-11-14 | $9.76 | $9.87 | $9.67 | $9.73 | $9.41 | 22,217 |
| 2016-11-11 | $9.55 | $9.96 | $9.55 | $9.73 | $9.41 | 68,347 |
| 2016-11-10 | $9.34 | $9.55 | $9.19 | $9.54 | $9.23 | 72,146 |
| 2016-11-09 | $8.75 | $9.31 | $8.75 | $9.28 | $8.98 | 43,413 |
| 2016-11-08 | $8.74 | $8.88 | $8.67 | $8.84 | $8.55 | 2,968 |
| 2016-11-07 | $8.96 | $8.96 | $8.63 | $8.75 | $8.47 | 8,784 |
| 2016-11-04 | $8.64 | $8.90 | $8.62 | $8.71 | $8.43 | 13,180 |
| 2016-11-03 | $8.60 | $8.70 | $8.50 | $8.64 | $8.36 | 11,091 |
| 2016-11-02 | $8.59 | $8.63 | $8.55 | $8.57 | $8.29 | 8,690 |
| 2016-11-01 | $9.05 | $9.05 | $8.48 | $8.58 | $8.30 | 5,453 |
| 2016-10-31 | $9.20 | $9.20 | $8.99 | $8.99 | $8.70 | 22,500 |
| 2016-10-28 | $9.33 | $9.33 | $9.07 | $9.08 | $8.79 | 17,811 |
| 2016-10-27 | $9.19 | $9.45 | $9.08 | $9.25 | $8.95 | 33,890 |
| 2016-10-26 | $9.17 | $9.23 | $9.12 | $9.16 | $8.86 | 22,223 |
| 2016-10-25 | $9.25 | $9.28 | $9.15 | $9.16 | $8.86 | 12,236 |
| 2016-10-24 | $9.20 | $9.25 | $9.12 | $9.20 | $8.90 | 24,626 |
| 2016-10-21 | $9.19 | $9.19 | $9.11 | $9.12 | $8.82 | 22,607 |
| 2016-10-20 | $9.20 | $9.20 | $9.15 | $9.19 | $8.89 | 7,371 |
| 2016-10-19 | $9.02 | $9.20 | $9.02 | $9.12 | $8.82 | 30,429 |
| 2016-10-18 | $9.12 | $9.20 | $9.12 | $9.12 | $8.82 | 6,165 |
| 2016-10-17 | $9.20 | $9.20 | $9.10 | $9.13 | $8.83 | 12,810 |
| 2016-10-14 | $9.17 | $9.25 | $9.15 | $9.18 | $8.88 | 21,295 |
| 2016-10-13 | $9.12 | $9.23 | $9.10 | $9.11 | $8.82 | 15,996 |
| 2016-10-12 | $9.24 | $9.30 | $9.18 | $9.19 | $8.89 | 17,426 |
| 2016-10-11 | $9.37 | $9.37 | $9.20 | $9.20 | $8.90 | 10,292 |
| 2016-10-10 | $9.35 | $9.49 | $9.30 | $9.37 | $9.07 | 59,252 |
| 2016-10-07 | $9.02 | $9.29 | $9.02 | $9.28 | $8.98 | 37,860 |
| 2016-10-06 | $8.88 | $9.02 | $8.88 | $9.00 | $8.71 | 32,327 |
| 2016-10-05 | $8.82 | $9.07 | $8.82 | $8.99 | $8.70 | 31,672 |
| 2016-10-04 | $9.00 | $9.12 | $8.80 | $8.91 | $8.62 | 3,022 |
| 2016-10-03 | $8.78 | $9.02 | $8.78 | $9.00 | $8.71 | 5,153 |
| 2016-09-30 | $8.87 | $8.98 | $8.87 | $8.96 | $8.67 | 2,226 |
| 2016-09-29 | $8.81 | $8.92 | $8.77 | $8.83 | $8.54 | 3,708 |
| 2016-09-28 | $8.83 | $8.92 | $8.83 | $8.88 | $8.59 | 6,354 |
| 2016-09-27 | $8.66 | $8.81 | $8.53 | $8.81 | $8.52 | 7,152 |
| 2016-09-26 | $8.76 | $8.79 | $8.52 | $8.74 | $8.46 | 9,658 |
| 2016-09-23 | $9.07 | $9.09 | $8.81 | $8.82 | $8.53 | 11,966 |
| 2016-09-22 | $9.01 | $9.07 | $8.98 | $9.07 | $8.78 | 45,046 |
| 2016-09-21 | $8.84 | $8.92 | $8.80 | $8.87 | $8.58 | 11,304 |
| 2016-09-20 | $9.09 | $9.09 | $8.86 | $8.88 | $8.59 | 9,410 |
| 2016-09-19 | $8.73 | $9.02 | $8.73 | $9.02 | $8.73 | 23,077 |
| 2016-09-16 | $8.90 | $9.09 | $8.50 | $8.58 | $8.30 | 36,917 |
| 2016-09-15 | $8.90 | $9.05 | $8.85 | $9.03 | $8.74 | 26,402 |
| 2016-09-14 | $8.83 | $8.95 | $8.68 | $8.86 | $8.57 | 15,994 |
| 2016-09-13 | $8.98 | $9.08 | $8.66 | $8.74 | $8.46 | 21,794 |
| 2016-09-12 | $8.81 | $9.00 | $8.71 | $9.00 | $8.71 | 18,886 |
| 2016-09-09 | $9.18 | $9.18 | $8.58 | $8.78 | $8.50 | 21,315 |
| 2016-09-08 | $9.40 | $9.40 | $9.03 | $9.14 | $8.84 | 28,979 |
| 2016-09-07 | $9.02 | $9.41 | $8.97 | $9.04 | $8.75 | 86,681 |
| 2016-09-06 | $8.91 | $9.00 | $8.83 | $8.97 | $8.68 | 40,151 |
| 2016-09-02 | $9.06 | $9.06 | $8.87 | $8.99 | $8.70 | 19,290 |
| 2016-09-01 | $8.85 | $9.00 | $8.76 | $8.97 | $8.68 | 23,820 |
| 2016-08-31 | $8.99 | $9.04 | $8.87 | $8.94 | $8.65 | 21,896 |
| 2016-08-30 | $9.07 | $9.07 | $8.89 | $8.99 | $8.70 | 20,710 |
| 2016-08-29 | $9.10 | $9.10 | $8.89 | $9.01 | $8.72 | 39,389 |
| 2016-08-26 | $9.00 | $9.00 | $8.79 | $9.00 | $8.71 | 15,730 |
| 2016-08-25 | $8.88 | $9.00 | $8.71 | $8.97 | $8.68 | 14,641 |
| 2016-08-24 | $8.78 | $8.98 | $8.78 | $8.96 | $8.67 | 6,716 |
| 2016-08-23 | $9.03 | $9.05 | $8.63 | $8.87 | $8.58 | 37,468 |
| 2016-08-22 | $9.44 | $9.44 | $9.01 | $9.02 | $8.73 | 26,935 |
| 2016-08-19 | $8.76 | $9.17 | $8.74 | $9.15 | $8.85 | 77,293 |
| 2016-08-18 | $8.47 | $8.91 | $8.47 | $8.71 | $8.43 | 10,664 |
| 2016-08-17 | $8.64 | $8.64 | $8.44 | $8.56 | $8.22 | 10,359 |
| 2016-08-16 | $8.45 | $8.60 | $8.12 | $8.53 | $8.19 | 21,253 |
| 2016-08-15 | $8.74 | $8.74 | $8.27 | $8.62 | $8.27 | 16,522 |
| 2016-08-12 | $8.90 | $8.98 | $8.74 | $8.93 | $8.57 | 5,211 |
| 2016-08-11 | $8.84 | $8.84 | $8.71 | $8.79 | $8.44 | 7,037 |
| 2016-08-10 | $8.78 | $8.95 | $8.58 | $8.71 | $8.36 | 33,191 |
| 2016-08-09 | $8.68 | $9.04 | $8.68 | $8.96 | $8.60 | 31,636 |
| 2016-08-08 | $8.91 | $9.00 | $8.63 | $8.99 | $8.63 | 11,550 |
| 2016-08-05 | $8.87 | $9.00 | $8.87 | $8.98 | $8.62 | 21,203 |
| 2016-08-04 | $8.63 | $8.99 | $8.63 | $8.91 | $8.55 | 11,628 |
| 2016-08-03 | $8.77 | $9.00 | $8.77 | $8.98 | $8.62 | 10,204 |
| 2016-08-02 | $8.98 | $8.98 | $8.64 | $8.89 | $8.53 | 16,043 |
| 2016-08-01 | $8.60 | $9.00 | $8.35 | $8.95 | $8.59 | 26,712 |
| 2016-07-29 | $8.79 | $9.00 | $8.79 | $8.95 | $8.59 | 16,973 |
| 2016-07-28 | $8.83 | $9.00 | $8.66 | $8.85 | $8.50 | 10,250 |
| 2016-07-27 | $9.02 | $9.19 | $8.95 | $9.01 | $8.65 | 28,466 |
| 2016-07-26 | $8.75 | $9.15 | $8.67 | $9.02 | $8.66 | 63,160 |
| 2016-07-25 | $8.72 | $8.88 | $8.19 | $8.75 | $8.40 | 41,392 |
| 2016-07-22 | $8.85 | $9.00 | $8.76 | $9.00 | $8.64 | 29,729 |
| 2016-07-21 | $9.41 | $9.41 | $8.87 | $8.93 | $8.57 | 35,779 |
| 2016-07-20 | $9.39 | $9.60 | $9.39 | $9.43 | $9.05 | 19,438 |
| 2016-07-19 | $9.75 | $9.84 | $9.42 | $9.52 | $9.14 | 39,213 |
| 2016-07-18 | $9.00 | $9.80 | $9.00 | $9.72 | $9.33 | 163,326 |
| 2016-07-15 | $8.69 | $9.01 | $8.68 | $8.98 | $8.62 | 89,803 |
| 2016-07-14 | $8.71 | $8.82 | $8.53 | $8.63 | $8.28 | 64,832 |
| 2016-07-13 | $8.82 | $9.06 | $8.62 | $8.80 | $8.45 | 85,194 |
| 2016-07-12 | $8.82 | $8.99 | $8.77 | $8.80 | $8.45 | 37,923 |
| 2016-07-11 | $8.40 | $8.91 | $8.40 | $8.72 | $8.37 | 56,447 |
| 2016-07-08 | $8.45 | $8.47 | $8.31 | $8.42 | $8.08 | 34,109 |
| 2016-07-07 | $8.41 | $8.58 | $8.22 | $8.35 | $8.02 | 37,950 |
| 2016-07-06 | $7.94 | $8.49 | $7.64 | $8.36 | $8.02 | 135,223 |
| 2016-07-05 | $8.04 | $8.04 | $7.52 | $7.70 | $7.39 | 41,763 |
| 2016-07-01 | $7.82 | $7.94 | $7.68 | $7.92 | $7.60 | 45,093 |
| 2016-06-30 | $7.70 | $7.77 | $7.59 | $7.63 | $7.32 | 37,503 |
| 2016-06-29 | $7.51 | $7.72 | $7.37 | $7.66 | $7.35 | 17,934 |
| 2016-06-28 | $7.33 | $7.65 | $7.25 | $7.25 | $6.96 | 20,751 |
| 2016-06-27 | $7.19 | $7.44 | $7.09 | $7.33 | $7.04 | 19,775 |
| 2016-06-24 | $7.42 | $7.42 | $7.18 | $7.25 | $6.96 | 13,906 |
| 2016-06-23 | $7.23 | $7.77 | $7.23 | $7.64 | $7.33 | 17,858 |
| 2016-06-22 | $7.17 | $7.53 | $7.17 | $7.42 | $7.12 | 35,158 |
| 2016-06-21 | $7.80 | $7.80 | $7.34 | $7.34 | $7.05 | 5,915 |
| 2016-06-20 | $7.66 | $7.77 | $7.42 | $7.58 | $7.28 | 24,806 |
| 2016-06-17 | $7.14 | $7.78 | $7.14 | $7.66 | $7.35 | 24,531 |
| 2016-06-16 | $7.38 | $7.42 | $7.20 | $7.35 | $7.06 | 5,760 |
| 2016-06-15 | $6.89 | $7.33 | $6.89 | $7.22 | $6.93 | 5,143 |
| 2016-06-14 | $7.06 | $7.10 | $6.92 | $7.08 | $6.80 | 16,350 |
| 2016-06-13 | $6.90 | $7.09 | $6.75 | $6.90 | $6.62 | 33,994 |
| 2016-06-10 | $7.44 | $7.44 | $6.89 | $7.09 | $6.81 | 17,269 |
| 2016-06-09 | $7.60 | $7.60 | $7.20 | $7.29 | $7.00 | 15,514 |
| 2016-06-08 | $7.41 | $7.49 | $7.30 | $7.38 | $7.08 | 9,148 |
| 2016-06-07 | $7.45 | $7.57 | $7.31 | $7.46 | $7.16 | 8,464 |
| 2016-06-06 | $7.71 | $7.71 | $7.60 | $7.64 | $7.33 | 17,751 |
| 2016-06-03 | $7.61 | $7.61 | $7.28 | $7.32 | $7.03 | 14,733 |
| 2016-06-02 | $7.73 | $7.79 | $7.45 | $7.51 | $7.21 | 35,000 |
| 2016-06-01 | $7.85 | $7.89 | $7.75 | $7.76 | $7.45 | 160,985 |
| 2016-05-31 | $7.58 | $7.90 | $7.58 | $7.89 | $7.57 | 24,729 |
| 2016-05-27 | $7.53 | $7.60 | $7.51 | $7.58 | $7.28 | 14,745 |
| 2016-05-26 | $7.47 | $7.60 | $7.43 | $7.53 | $7.23 | 11,871 |
| 2016-05-25 | $7.27 | $7.54 | $7.26 | $7.51 | $7.21 | 13,878 |
| 2016-05-24 | $7.25 | $7.30 | $7.24 | $7.27 | $6.98 | 37,562 |
| 2016-05-23 | $7.05 | $7.40 | $7.05 | $7.30 | $6.94 | 48,496 |
| 2016-05-20 | $7.10 | $7.18 | $7.07 | $7.11 | $6.76 | 79,393 |
| 2016-05-19 | $7.01 | $7.01 | $7.00 | $7.01 | $6.66 | 17,663 |
| 2016-05-18 | $6.69 | $7.03 | $6.69 | $7.01 | $6.66 | 53,556 |
| 2016-05-17 | $7.05 | $7.10 | $6.68 | $6.71 | $6.38 | 25,730 |
| 2016-05-16 | $6.81 | $7.02 | $6.68 | $6.93 | $6.59 | 31,006 |
| 2016-05-13 | $6.75 | $6.75 | $6.65 | $6.67 | $6.34 | 2,635 |
| 2016-05-12 | $6.53 | $6.60 | $6.52 | $6.57 | $6.25 | 8,972 |
| 2016-05-11 | $6.58 | $6.58 | $6.22 | $6.52 | $6.20 | 43,180 |
| 2016-05-10 | $6.56 | $6.68 | $6.51 | $6.62 | $6.29 | 20,086 |
| 2016-05-09 | $6.47 | $6.83 | $6.42 | $6.65 | $6.32 | 45,033 |
| 2016-05-06 | $6.12 | $6.15 | $6.12 | $6.15 | $5.85 | 800 |
| 2016-05-05 | $5.91 | $6.13 | $5.91 | $6.08 | $5.78 | 4,359 |
| 2016-05-04 | $5.82 | $6.01 | $5.65 | $5.99 | $5.70 | 7,361 |
| 2016-05-03 | $6.18 | $6.18 | $5.97 | $5.98 | $5.69 | 2,449 |
| 2016-05-02 | $6.27 | $6.45 | $6.27 | $6.27 | $5.96 | 2,675 |
| 2016-04-29 | $6.32 | $6.32 | $6.24 | $6.25 | $5.94 | 3,080 |
| 2016-04-28 | $6.34 | $6.40 | $6.31 | $6.32 | $6.01 | 9,565 |
| 2016-04-27 | $6.16 | $6.42 | $6.16 | $6.34 | $6.03 | 5,710 |
| 2016-04-26 | $5.99 | $6.17 | $5.99 | $6.17 | $5.87 | 4,214 |
| 2016-04-25 | $5.85 | $6.08 | $5.85 | $5.99 | $5.70 | 10,896 |
| 2016-04-22 | $5.86 | $6.00 | $5.85 | $5.92 | $5.63 | 8,750 |
| 2016-04-21 | $5.83 | $5.94 | $5.80 | $5.86 | $5.57 | 6,350 |
| 2016-04-20 | $5.81 | $5.86 | $5.75 | $5.86 | $5.57 | 19,001 |
| 2016-04-19 | $5.88 | $5.89 | $5.77 | $5.83 | $5.54 | 5,270 |
| 2016-04-18 | $5.73 | $5.92 | $5.73 | $5.86 | $5.57 | 5,579 |
| 2016-04-15 | $5.90 | $5.91 | $5.55 | $5.65 | $5.37 | 37,305 |
| 2016-04-14 | $6.05 | $6.06 | $5.83 | $5.92 | $5.63 | 38,807 |
| 2016-04-13 | $5.94 | $6.15 | $5.92 | $6.15 | $5.85 | 24,217 |
| 2016-04-12 | $5.82 | $5.84 | $5.70 | $5.82 | $5.53 | 10,269 |
| 2016-04-11 | $5.84 | $5.87 | $5.71 | $5.73 | $5.45 | 3,290 |
| 2016-04-08 | $5.70 | $5.81 | $5.65 | $5.69 | $5.41 | 5,920 |
| 2016-04-07 | $5.82 | $5.84 | $5.68 | $5.71 | $5.43 | 3,391 |
| 2016-04-06 | $6.08 | $6.08 | $5.74 | $5.74 | $5.46 | 5,612 |
| 2016-04-05 | $6.16 | $6.22 | $6.03 | $6.06 | $5.76 | 12,543 |
| 2016-04-04 | $6.15 | $6.30 | $6.15 | $6.26 | $5.95 | 8,705 |
| 2016-04-01 | $5.98 | $6.31 | $5.96 | $6.27 | $5.96 | 6,228 |
| 2016-03-31 | $6.06 | $6.12 | $5.98 | $6.02 | $5.72 | 5,761 |
| 2016-03-30 | $5.50 | $6.02 | $5.48 | $5.98 | $5.69 | 22,496 |
| 2016-03-29 | $5.34 | $5.58 | $5.28 | $5.51 | $5.24 | 32,302 |
| 2016-03-28 | $5.50 | $5.58 | $5.43 | $5.49 | $5.22 | 9,481 |
| 2016-03-24 | $5.47 | $5.57 | $5.41 | $5.57 | $5.30 | 10,214 |
| 2016-03-23 | $5.63 | $5.63 | $5.46 | $5.47 | $5.20 | 20,133 |
| 2016-03-22 | $5.65 | $5.84 | $5.59 | $5.63 | $5.35 | 21,515 |
| 2016-03-21 | $5.75 | $5.79 | $5.59 | $5.76 | $5.48 | 44,397 |
| 2016-03-18 | $5.60 | $5.83 | $5.59 | $5.77 | $5.49 | 8,308 |
| 2016-03-17 | $5.56 | $5.60 | $5.47 | $5.55 | $5.28 | 25,495 |
| 2016-03-16 | $5.55 | $5.60 | $5.45 | $5.58 | $5.31 | 3,933 |
| 2016-03-15 | $5.55 | $5.69 | $5.46 | $5.58 | $5.31 | 5,933 |
| 2016-03-14 | $5.80 | $5.84 | $5.64 | $5.69 | $5.41 | 6,797 |
| 2016-03-11 | $5.39 | $5.82 | $5.36 | $5.82 | $5.53 | 16,858 |
| 2016-03-10 | $5.34 | $5.34 | $4.97 | $5.26 | $5.00 | 11,696 |
| 2016-03-09 | $4.99 | $5.19 | $4.99 | $5.01 | $4.76 | 4,321 |
| 2016-03-08 | $5.03 | $5.20 | $5.03 | $5.05 | $4.80 | 6,916 |
| 2016-03-07 | $5.09 | $5.21 | $5.03 | $5.14 | $4.89 | 9,625 |
| 2016-03-04 | $5.15 | $5.24 | $5.09 | $5.10 | $4.85 | 2,260 |
| 2016-03-03 | $4.96 | $5.24 | $4.96 | $5.06 | $4.81 | 13,394 |
| 2016-03-02 | $4.88 | $5.08 | $4.88 | $5.06 | $4.81 | 12,397 |
| 2016-03-01 | $4.89 | $4.89 | $4.82 | $4.85 | $4.61 | 3,033 |
| 2016-02-29 | $4.89 | $4.89 | $4.82 | $4.87 | $4.63 | 5,800 |
| 2016-02-26 | $4.70 | $4.89 | $4.70 | $4.88 | $4.64 | 3,897 |
| 2016-02-25 | $4.66 | $4.70 | $4.63 | $4.70 | $4.47 | 3,490 |
| 2016-02-24 | $4.68 | $4.68 | $4.50 | $4.55 | $4.33 | 8,303 |
| 2016-02-23 | $4.57 | $4.65 | $4.57 | $4.60 | $4.37 | 2,679 |
| 2016-02-22 | $4.31 | $4.87 | $4.31 | $4.72 | $4.42 | 17,519 |
| 2016-02-19 | $4.15 | $4.61 | $4.15 | $4.50 | $4.21 | 22,669 |
| 2016-02-18 | $4.32 | $4.32 | $4.20 | $4.30 | $4.03 | 35,905 |
| 2016-02-17 | $4.27 | $4.39 | $4.22 | $4.33 | $4.06 | 23,035 |
| 2016-02-16 | $4.15 | $4.36 | $4.15 | $4.25 | $3.98 | 17,590 |
| 2016-02-12 | $3.96 | $4.08 | $3.96 | $4.08 | $3.82 | 30,898 |
| 2016-02-11 | $3.85 | $3.98 | $3.81 | $3.95 | $3.70 | 6,194 |
| 2016-02-10 | $3.97 | $4.18 | $3.84 | $3.91 | $3.66 | 23,095 |
| 2016-02-09 | $3.87 | $3.93 | $3.82 | $3.89 | $3.64 | 14,312 |
| 2016-02-08 | $4.00 | $4.07 | $3.82 | $3.97 | $3.72 | 19,103 |
| 2016-02-05 | $4.17 | $4.17 | $4.00 | $4.00 | $3.75 | 52,963 |
| 2016-02-04 | $4.19 | $4.19 | $3.99 | $3.99 | $3.74 | 18,676 |
| 2016-02-03 | $4.12 | $4.14 | $4.04 | $4.04 | $3.78 | 8,141 |
| 2016-02-02 | $4.27 | $4.29 | $4.05 | $4.12 | $3.86 | 60,696 |
| 2016-02-01 | $4.38 | $4.40 | $4.29 | $4.30 | $4.03 | 24,651 |
| 2016-01-29 | $4.48 | $4.50 | $4.38 | $4.41 | $4.13 | 14,155 |
| 2016-01-28 | $4.44 | $4.48 | $4.35 | $4.41 | $4.13 | 19,315 |
| 2016-01-27 | $4.34 | $4.36 | $4.30 | $4.35 | $4.07 | 13,760 |
| 2016-01-26 | $4.40 | $4.40 | $4.31 | $4.31 | $4.04 | 6,504 |
| 2016-01-25 | $4.29 | $4.31 | $4.25 | $4.27 | $4.00 | 9,902 |
| 2016-01-22 | $4.34 | $4.35 | $4.29 | $4.32 | $4.05 | 9,128 |
| 2016-01-21 | $4.31 | $4.35 | $4.20 | $4.25 | $3.98 | 8,178 |
| 2016-01-20 | $4.11 | $4.33 | $4.02 | $4.30 | $4.03 | 38,169 |
| 2016-01-19 | $4.23 | $4.23 | $4.11 | $4.17 | $3.91 | 38,298 |
| 2016-01-15 | $4.18 | $4.37 | $4.17 | $4.24 | $3.97 | 28,419 |
| 2016-01-14 | $4.22 | $4.29 | $4.15 | $4.28 | $4.01 | 20,549 |
| 2016-01-13 | $4.68 | $4.68 | $4.07 | $4.21 | $3.94 | 35,620 |
| 2016-01-12 | $4.78 | $4.79 | $4.54 | $4.56 | $4.27 | 6,493 |
| 2016-01-11 | $4.61 | $4.68 | $4.46 | $4.68 | $4.38 | 25,794 |
| 2016-01-08 | $4.56 | $4.69 | $4.50 | $4.52 | $4.23 | 18,522 |
| 2016-01-07 | $4.59 | $4.59 | $4.48 | $4.53 | $4.24 | 4,587 |
| 2016-01-06 | $4.86 | $4.92 | $4.66 | $4.69 | $4.39 | 20,878 |
| 2016-01-05 | $5.00 | $5.03 | $4.85 | $4.87 | $4.56 | 27,440 |
| 2016-01-04 | $5.03 | $5.15 | $4.95 | $5.00 | $4.68 | 42,219 |
| 2015-12-31 | $4.93 | $5.08 | $4.93 | $5.07 | $4.75 | 40,623 |
| 2015-12-30 | $4.98 | $5.10 | $4.92 | $5.02 | $4.70 | 39,904 |
| 2015-12-29 | $5.10 | $5.15 | $5.00 | $5.00 | $4.68 | 17,454 |
| 2015-12-28 | $5.03 | $5.17 | $5.03 | $5.14 | $4.81 | 14,465 |
| 2015-12-24 | $5.21 | $5.32 | $5.19 | $5.22 | $4.89 | 3,184 |
| 2015-12-23 | $4.85 | $5.25 | $4.85 | $5.25 | $4.92 | 12,194 |
| 2015-12-22 | $5.17 | $5.17 | $5.00 | $5.01 | $4.69 | 6,940 |
| 2015-12-21 | $5.29 | $5.30 | $4.98 | $5.16 | $4.83 | 22,079 |
| 2015-12-18 | $5.10 | $5.52 | $5.00 | $5.40 | $5.06 | 99,389 |
| 2015-12-17 | $5.30 | $5.37 | $5.11 | $5.23 | $4.90 | 22,990 |
| 2015-12-16 | $5.21 | $5.34 | $5.15 | $5.33 | $4.99 | 73,314 |
| 2015-12-15 | $5.25 | $5.25 | $5.16 | $5.22 | $4.89 | 30,780 |
| 2015-12-14 | $5.15 | $5.32 | $5.12 | $5.21 | $4.88 | 60,287 |
| 2015-12-11 | $5.05 | $5.23 | $4.96 | $5.15 | $4.82 | 27,138 |
| 2015-12-10 | $5.31 | $5.33 | $5.20 | $5.23 | $4.90 | 16,022 |
| 2015-12-09 | $5.50 | $5.50 | $5.23 | $5.28 | $4.94 | 29,065 |
| 2015-12-08 | $5.50 | $5.50 | $5.40 | $5.47 | $5.12 | 23,094 |
| 2015-12-07 | $5.40 | $5.55 | $5.40 | $5.52 | $5.17 | 11,368 |
| 2015-12-04 | $5.45 | $5.56 | $5.45 | $5.50 | $5.15 | 4,859 |
| 2015-12-03 | $5.36 | $5.56 | $5.36 | $5.48 | $5.13 | 6,020 |
| 2015-12-02 | $5.44 | $5.48 | $5.44 | $5.48 | $5.13 | 3,877 |
| 2015-12-01 | $5.50 | $5.54 | $5.47 | $5.54 | $5.19 | 162,275 |
| 2015-11-30 | $5.52 | $5.56 | $5.48 | $5.55 | $5.20 | 10,820 |
| 2015-11-27 | $5.44 | $5.53 | $5.44 | $5.53 | $5.18 | 862 |
| 2015-11-25 | $5.32 | $5.62 | $5.32 | $5.61 | $5.25 | 7,572 |
| 2015-11-24 | $5.32 | $5.68 | $5.25 | $5.45 | $5.10 | 16,421 |
| 2015-11-23 | $5.05 | $5.43 | $5.05 | $5.43 | $5.09 | 8,461 |
| 2015-11-20 | $5.25 | $5.30 | $5.14 | $5.22 | $4.89 | 5,138 |
| 2015-11-19 | $5.12 | $5.17 | $5.06 | $5.17 | $4.84 | 9,026 |
| 2015-11-18 | $5.00 | $5.08 | $4.92 | $4.95 | $4.57 | 17,939 |
| 2015-11-17 | $5.05 | $5.07 | $4.99 | $5.07 | $4.68 | 2,683 |
| 2015-11-16 | $4.79 | $5.04 | $4.79 | $5.04 | $4.66 | 27,585 |
| 2015-11-13 | $4.96 | $5.21 | $4.94 | $4.95 | $4.57 | 25,802 |
| 2015-11-12 | $5.00 | $5.13 | $4.89 | $5.01 | $4.63 | 14,696 |
| 2015-11-11 | $4.97 | $5.10 | $4.93 | $5.02 | $4.64 | 38,322 |
| 2015-11-10 | $5.17 | $5.50 | $4.93 | $5.03 | $4.65 | 26,691 |
| 2015-11-09 | $5.73 | $5.75 | $5.54 | $5.62 | $5.19 | 9,843 |
| 2015-11-06 | $5.74 | $5.79 | $5.69 | $5.78 | $5.34 | 5,336 |
| 2015-11-05 | $5.61 | $5.66 | $5.61 | $5.66 | $5.23 | 490 |
| 2015-11-04 | $5.58 | $5.69 | $5.51 | $5.58 | $5.16 | 8,056 |
| 2015-11-03 | $5.69 | $5.85 | $5.47 | $5.48 | $5.06 | 11,291 |
| 2015-11-02 | $5.61 | $5.69 | $5.61 | $5.69 | $5.26 | 1,295 |
| 2015-10-30 | $5.68 | $5.70 | $5.61 | $5.61 | $5.18 | 1,437 |
| 2015-10-29 | $5.74 | $5.74 | $5.74 | $5.74 | $5.30 | 87 |
| 2015-10-28 | $5.75 | $5.77 | $5.67 | $5.74 | $5.30 | 24,000 |
| 2015-10-27 | $5.69 | $5.74 | $5.62 | $5.65 | $5.22 | 3,101 |
| 2015-10-26 | $5.73 | $5.91 | $5.73 | $5.80 | $5.36 | 2,617 |
| 2015-10-23 | $5.85 | $5.93 | $5.79 | $5.91 | $5.46 | 28,100 |
| 2015-10-22 | $5.85 | $5.96 | $5.85 | $5.96 | $5.51 | 4,754 |
| 2015-10-21 | $5.85 | $5.85 | $5.80 | $5.82 | $5.38 | 3,110 |
| 2015-10-20 | $5.84 | $5.90 | $5.84 | $5.84 | $5.40 | 14,634 |
| 2015-10-19 | $5.78 | $5.84 | $5.74 | $5.84 | $5.40 | 10,687 |
| 2015-10-16 | $5.79 | $5.79 | $5.64 | $5.71 | $5.28 | 20,436 |
| 2015-10-15 | $5.70 | $5.76 | $5.60 | $5.76 | $5.32 | 13,194 |
| 2015-10-14 | $5.78 | $5.83 | $5.64 | $5.64 | $5.21 | 11,147 |
| 2015-10-13 | $5.90 | $5.90 | $5.80 | $5.83 | $5.39 | 7,617 |
| 2015-10-12 | $5.77 | $5.91 | $5.74 | $5.82 | $5.38 | 6,646 |
| 2015-10-09 | $5.84 | $5.87 | $5.80 | $5.86 | $5.41 | 3,071 |
| 2015-10-08 | $5.55 | $5.79 | $5.55 | $5.79 | $5.35 | 10,046 |
| 2015-10-07 | $5.73 | $5.77 | $5.54 | $5.60 | $5.17 | 13,578 |
| 2015-10-06 | $5.50 | $5.62 | $5.37 | $5.62 | $5.19 | 14,695 |
| 2015-10-05 | $5.35 | $5.50 | $5.33 | $5.50 | $5.08 | 14,252 |
| 2015-10-02 | $5.00 | $5.21 | $4.99 | $5.21 | $4.81 | 17,311 |
| 2015-10-01 | $5.30 | $5.46 | $4.89 | $5.01 | $4.63 | 32,525 |
| 2015-09-30 | $5.50 | $5.69 | $5.40 | $5.59 | $5.17 | 24,427 |
| 2015-09-29 | $5.70 | $5.70 | $5.52 | $5.53 | $5.11 | 3,328 |
| 2015-09-28 | $6.14 | $6.14 | $5.77 | $5.78 | $5.34 | 7,192 |
| 2015-09-25 | $6.15 | $6.15 | $5.88 | $5.95 | $5.50 | 10,892 |
| 2015-09-24 | $6.00 | $6.15 | $5.99 | $6.06 | $5.60 | 6,643 |
| 2015-09-23 | $6.21 | $6.33 | $6.04 | $6.10 | $5.64 | 7,579 |
| 2015-09-22 | $6.28 | $6.51 | $6.26 | $6.36 | $5.88 | 5,862 |
| 2015-09-21 | $6.15 | $6.52 | $6.15 | $6.41 | $5.92 | 29,719 |
| 2015-09-18 | $6.16 | $6.34 | $5.90 | $5.90 | $5.45 | 193,656 |
| 2015-09-17 | $6.16 | $6.24 | $6.07 | $6.24 | $5.77 | 30,866 |
| 2015-09-16 | $6.04 | $6.17 | $6.00 | $6.17 | $5.70 | 38,516 |
| 2015-09-15 | $6.01 | $6.20 | $6.00 | $6.20 | $5.73 | 26,952 |
| 2015-09-14 | $6.00 | $6.08 | $5.96 | $6.00 | $5.54 | 32,971 |
| 2015-09-11 | $5.89 | $6.03 | $5.88 | $6.02 | $5.56 | 33,310 |
| 2015-09-10 | $5.86 | $6.04 | $5.86 | $6.01 | $5.55 | 34,601 |
| 2015-09-09 | $5.90 | $6.05 | $5.88 | $6.02 | $5.56 | 18,843 |
| 2015-09-08 | $6.02 | $6.02 | $5.85 | $5.96 | $5.51 | 62,653 |