China Distance Education Holdings Ltd (DL) Exchange: NYSE ARCA
Data as of April 26, 2024
$9.73 ($0.01) 0.10%
China Distance Education Holdings Ltd - Daily Information
Click for more stock information on China Distance Education Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $9.72 |
| Previous Close | $9.73 |
| High | $9.75 |
| Low | $9.72 |
| Adjusted Open | $9.72 |
| Previous Adjusted Close | $9.73 |
| Adjusted High | $9.75 |
| Adjusted Low | $9.72 |
About China Distance Education Holdings Ltd (DL)
China Distance Education Holdings Limited provides online education and value-added services for professionals and corporate clients in the Peopleâs Republic of China. It offers a range of online services and products for self-taught learners pursuing to obtain professional and educational credentials. The company was founded in 2000 and is headquartered in Beijing, the Peopleâs Republic of China. The company has slowly but surely grown since its inception and offers a comprehensive array of courses and services to its consumers including courses in accounting, law, healthcare and other professional fields. It also provides corporate customers with services such as training content, exam and registration services, among others.
Invest in China Distance Education Holdings Ltd (DL)
Historical Stock Data for China Distance Education Holdings Ltd (DL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-03-18 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 15,796 |
| 2021-03-17 | $9.71 | $9.78 | $9.71 | $9.72 | $9.72 | 24,000 |
| 2021-03-16 | $9.72 | $9.73 | $9.68 | $9.72 | $9.72 | 35,213 |
| 2021-03-15 | $9.71 | $9.76 | $9.71 | $9.72 | $9.72 | 16,618 |
| 2021-03-12 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 11,223 |
| 2021-03-11 | $9.71 | $9.73 | $9.70 | $9.72 | $9.72 | 16,428 |
| 2021-03-10 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 49,123 |
| 2021-03-09 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 16,449 |
| 2021-03-08 | $9.67 | $9.68 | $9.65 | $9.68 | $9.68 | 14,714 |
| 2021-03-05 | $9.66 | $9.70 | $9.65 | $9.67 | $9.67 | 15,871 |
| 2021-03-04 | $9.68 | $9.71 | $9.65 | $9.66 | $9.66 | 27,464 |
| 2021-03-03 | $9.69 | $9.69 | $9.67 | $9.69 | $9.69 | 55,080 |
| 2021-03-02 | $9.68 | $9.72 | $9.67 | $9.68 | $9.68 | 42,000 |
| 2021-03-01 | $9.65 | $9.74 | $9.56 | $9.68 | $9.68 | 90,821 |
| 2021-02-26 | $9.65 | $9.74 | $9.63 | $9.67 | $9.67 | 115,574 |
| 2021-02-25 | $9.60 | $9.65 | $9.55 | $9.65 | $9.65 | 31,789 |
| 2021-02-24 | $9.73 | $9.73 | $9.55 | $9.65 | $9.65 | 27,380 |
| 2021-02-23 | $9.60 | $9.77 | $9.55 | $9.68 | $9.68 | 51,341 |
| 2021-02-22 | $9.66 | $9.67 | $9.52 | $9.62 | $9.62 | 87,918 |
| 2021-02-19 | $9.67 | $9.67 | $9.66 | $9.67 | $9.67 | 15,182 |
| 2021-02-18 | $9.66 | $9.74 | $9.65 | $9.66 | $9.66 | 25,285 |
| 2021-02-17 | $9.70 | $9.70 | $9.64 | $9.69 | $9.69 | 42,677 |
| 2021-02-16 | $9.65 | $9.70 | $9.64 | $9.65 | $9.65 | 95,064 |
| 2021-02-12 | $9.68 | $9.68 | $9.64 | $9.65 | $9.65 | 15,506 |
| 2021-02-11 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 16,489 |
| 2021-02-10 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 20,069 |
| 2021-02-09 | $9.64 | $9.68 | $9.64 | $9.65 | $9.65 | 18,424 |
| 2021-02-08 | $9.64 | $9.67 | $9.64 | $9.65 | $9.65 | 12,206 |
| 2021-02-05 | $9.63 | $9.67 | $9.63 | $9.65 | $9.65 | 16,418 |
| 2021-02-04 | $9.62 | $9.66 | $9.62 | $9.64 | $9.64 | 23,945 |
| 2021-02-03 | $9.64 | $9.64 | $9.60 | $9.60 | $9.60 | 14,822 |
| 2021-02-02 | $9.60 | $9.63 | $9.60 | $9.63 | $9.63 | 27,763 |
| 2021-02-01 | $9.60 | $9.63 | $9.60 | $9.60 | $9.60 | 21,579 |
| 2021-01-29 | $9.60 | $9.63 | $9.46 | $9.60 | $9.60 | 54,021 |
| 2021-01-28 | $9.60 | $9.61 | $9.60 | $9.60 | $9.60 | 19,447 |
| 2021-01-27 | $9.60 | $9.61 | $9.60 | $9.60 | $9.60 | 16,880 |
| 2021-01-26 | $9.63 | $9.63 | $9.60 | $9.60 | $9.60 | 2,349 |
| 2021-01-25 | $9.60 | $9.62 | $9.60 | $9.60 | $9.60 | 1,580 |
| 2021-01-22 | $9.60 | $9.61 | $9.60 | $9.60 | $9.60 | 2,448 |
| 2021-01-21 | $9.60 | $9.62 | $9.60 | $9.61 | $9.61 | 1,106 |
| 2021-01-20 | $9.60 | $9.61 | $9.60 | $9.60 | $9.60 | 5,373 |
| 2021-01-19 | $9.60 | $9.64 | $9.60 | $9.60 | $9.60 | 8,706 |
| 2021-01-15 | $9.60 | $9.64 | $9.60 | $9.64 | $9.64 | 4,371 |
| 2021-01-14 | $9.66 | $9.66 | $9.60 | $9.64 | $9.64 | 3,350 |
| 2021-01-13 | $9.67 | $9.67 | $9.60 | $9.65 | $9.65 | 656 |
| 2021-01-12 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 5,142 |
| 2021-01-11 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 1,819 |
| 2021-01-08 | $9.57 | $9.69 | $9.57 | $9.68 | $9.68 | 4,620 |
| 2021-01-07 | $9.58 | $9.71 | $9.58 | $9.58 | $9.58 | 5,721 |
| 2021-01-06 | $9.59 | $9.59 | $9.57 | $9.59 | $9.59 | 3,057 |
| 2021-01-05 | $9.57 | $9.60 | $9.57 | $9.59 | $9.59 | 14,194 |
| 2021-01-04 | $9.61 | $9.67 | $9.55 | $9.58 | $9.58 | 6,069 |
| 2020-12-31 | $9.68 | $9.68 | $9.60 | $9.63 | $9.63 | 2,387 |
| 2020-12-30 | $9.75 | $9.75 | $9.61 | $9.74 | $9.74 | 5,876 |
| 2020-12-29 | $9.75 | $9.75 | $9.58 | $9.75 | $9.75 | 47,483 |
| 2020-12-28 | $9.61 | $9.66 | $9.59 | $9.59 | $9.59 | 2,167 |
| 2020-12-24 | $9.57 | $9.63 | $9.57 | $9.61 | $9.61 | 9,091 |
| 2020-12-23 | $9.70 | $9.70 | $9.57 | $9.57 | $9.57 | 4,416 |
| 2020-12-22 | $9.70 | $9.70 | $9.57 | $9.69 | $9.69 | 5,006 |
| 2020-12-21 | $9.57 | $9.70 | $9.57 | $9.70 | $9.70 | 6,405 |
| 2020-12-18 | $9.58 | $9.65 | $9.57 | $9.57 | $9.57 | 29,389 |
| 2020-12-17 | $9.70 | $9.70 | $9.57 | $9.58 | $9.58 | 9,894 |
| 2020-12-16 | $9.64 | $9.70 | $9.58 | $9.68 | $9.68 | 27,762 |
| 2020-12-15 | $9.61 | $9.64 | $9.56 | $9.64 | $9.64 | 3,811 |
| 2020-12-14 | $9.62 | $9.65 | $9.57 | $9.63 | $9.63 | 9,103 |
| 2020-12-11 | $9.58 | $9.61 | $9.58 | $9.61 | $9.61 | 3,832 |
| 2020-12-10 | $9.57 | $9.59 | $9.57 | $9.59 | $9.59 | 1,192 |
| 2020-12-09 | $9.57 | $9.63 | $9.57 | $9.62 | $9.62 | 4,004 |
| 2020-12-08 | $9.65 | $9.65 | $9.57 | $9.63 | $9.63 | 1,894 |
| 2020-12-07 | $9.62 | $9.64 | $9.58 | $9.64 | $9.64 | 14,078 |
| 2020-12-04 | $9.65 | $9.65 | $9.56 | $9.64 | $9.64 | 25,355 |
| 2020-12-03 | $9.56 | $9.64 | $9.56 | $9.64 | $9.64 | 6,217 |
| 2020-12-02 | $9.59 | $9.64 | $9.56 | $9.64 | $9.64 | 9,531 |
| 2020-12-01 | $9.55 | $9.65 | $9.55 | $9.65 | $9.65 | 160,558 |
| 2020-11-30 | $8.68 | $8.80 | $8.63 | $8.72 | $8.72 | 16,098 |
| 2020-11-27 | $8.52 | $8.68 | $8.51 | $8.68 | $8.68 | 8,054 |
| 2020-11-25 | $8.56 | $8.56 | $8.41 | $8.44 | $8.44 | 4,611 |
| 2020-11-24 | $8.40 | $8.52 | $8.22 | $8.50 | $8.50 | 32,472 |
| 2020-11-23 | $8.51 | $8.56 | $8.51 | $8.56 | $8.56 | 6,355 |
| 2020-11-20 | $8.52 | $8.58 | $8.50 | $8.50 | $8.50 | 2,090 |
| 2020-11-19 | $8.57 | $8.65 | $8.53 | $8.59 | $8.59 | 3,105 |
| 2020-11-18 | $8.54 | $8.64 | $8.54 | $8.60 | $8.60 | 8,710 |
| 2020-11-17 | $8.64 | $8.66 | $8.56 | $8.62 | $8.62 | 7,981 |
| 2020-11-16 | $8.54 | $8.65 | $8.50 | $8.65 | $8.65 | 15,813 |
| 2020-11-13 | $8.51 | $8.61 | $8.50 | $8.54 | $8.54 | 18,262 |
| 2020-11-12 | $8.55 | $8.64 | $8.55 | $8.58 | $8.58 | 3,980 |
| 2020-11-11 | $8.64 | $8.68 | $8.55 | $8.60 | $8.60 | 5,944 |
| 2020-11-10 | $8.67 | $8.74 | $8.58 | $8.59 | $8.59 | 17,279 |
| 2020-11-09 | $8.79 | $8.87 | $8.61 | $8.68 | $8.68 | 11,240 |
| 2020-11-06 | $8.70 | $8.79 | $8.62 | $8.75 | $8.75 | 12,801 |
| 2020-11-05 | $8.70 | $8.70 | $8.55 | $8.63 | $8.63 | 15,559 |
| 2020-11-04 | $8.60 | $8.69 | $8.52 | $8.68 | $8.68 | 2,452 |
| 2020-11-03 | $8.58 | $8.69 | $8.58 | $8.59 | $8.59 | 7,573 |
| 2020-11-02 | $8.72 | $8.78 | $8.70 | $8.70 | $8.70 | 6,582 |
| 2020-10-30 | $8.54 | $8.67 | $8.54 | $8.62 | $8.62 | 5,845 |
| 2020-10-29 | $8.58 | $8.75 | $8.54 | $8.54 | $8.54 | 8,322 |
| 2020-10-28 | $8.62 | $8.63 | $8.50 | $8.61 | $8.61 | 26,436 |
| 2020-10-27 | $8.77 | $8.98 | $8.63 | $8.63 | $8.63 | 11,055 |
| 2020-10-26 | $8.81 | $8.97 | $8.75 | $8.75 | $8.75 | 11,496 |
| 2020-10-23 | $8.94 | $8.96 | $8.87 | $8.90 | $8.90 | 2,932 |
| 2020-10-22 | $8.97 | $8.97 | $8.75 | $8.75 | $8.75 | 7,442 |
| 2020-10-21 | $8.93 | $9.00 | $8.87 | $8.96 | $8.96 | 5,988 |
| 2020-10-20 | $9.22 | $9.36 | $8.71 | $8.71 | $8.71 | 53,606 |
| 2020-10-19 | $9.20 | $9.37 | $9.20 | $9.20 | $9.20 | 3,635 |
| 2020-10-16 | $9.20 | $9.39 | $9.20 | $9.20 | $9.20 | 1,253 |
| 2020-10-15 | $9.51 | $9.51 | $9.10 | $9.20 | $9.20 | 4,614 |
| 2020-10-14 | $9.79 | $10.04 | $9.15 | $9.15 | $9.15 | 6,215 |
| 2020-10-13 | $9.55 | $9.78 | $9.46 | $9.67 | $9.67 | 5,826 |
| 2020-10-12 | $10.86 | $10.87 | $9.58 | $9.59 | $9.59 | 24,627 |
| 2020-10-09 | $9.69 | $9.71 | $9.28 | $9.42 | $9.42 | 13,577 |
| 2020-10-08 | $9.85 | $9.85 | $9.54 | $9.54 | $9.54 | 9,883 |
| 2020-10-07 | $9.76 | $9.83 | $9.50 | $9.73 | $9.73 | 10,509 |
| 2020-10-06 | $9.63 | $9.74 | $9.57 | $9.65 | $9.65 | 8,812 |
| 2020-10-05 | $9.73 | $9.73 | $9.54 | $9.59 | $9.59 | 6,704 |
| 2020-10-02 | $9.47 | $9.65 | $9.47 | $9.49 | $9.49 | 2,745 |
| 2020-10-01 | $9.64 | $9.83 | $9.57 | $9.75 | $9.75 | 17,312 |
| 2020-09-30 | $9.60 | $9.80 | $9.53 | $9.58 | $9.58 | 14,228 |
| 2020-09-29 | $9.70 | $9.70 | $9.56 | $9.56 | $9.56 | 4,294 |
| 2020-09-28 | $9.47 | $9.70 | $9.35 | $9.61 | $9.61 | 25,255 |
| 2020-09-25 | $9.30 | $9.35 | $9.27 | $9.31 | $9.31 | 2,554 |
| 2020-09-24 | $9.10 | $9.35 | $9.03 | $9.29 | $9.29 | 26,504 |
| 2020-09-23 | $9.17 | $9.17 | $9.02 | $9.17 | $9.17 | 5,499 |
| 2020-09-22 | $8.94 | $9.14 | $8.90 | $9.13 | $9.13 | 19,034 |
| 2020-09-21 | $9.15 | $9.15 | $8.92 | $8.93 | $8.93 | 17,450 |
| 2020-09-18 | $9.07 | $9.15 | $8.98 | $9.09 | $9.09 | 12,844 |
| 2020-09-17 | $9.13 | $9.25 | $9.12 | $9.12 | $9.12 | 4,030 |
| 2020-09-16 | $9.23 | $9.29 | $9.08 | $9.29 | $9.29 | 6,686 |
| 2020-09-15 | $9.20 | $9.37 | $9.13 | $9.13 | $9.13 | 8,151 |
| 2020-09-14 | $9.13 | $9.27 | $9.12 | $9.22 | $9.22 | 15,854 |
| 2020-09-11 | $9.13 | $9.17 | $9.05 | $9.05 | $9.05 | 7,175 |
| 2020-09-10 | $9.05 | $9.13 | $9.03 | $9.05 | $9.05 | 12,272 |
| 2020-09-09 | $9.11 | $9.35 | $9.07 | $9.13 | $9.13 | 9,980 |
| 2020-09-08 | $9.22 | $9.24 | $9.03 | $9.11 | $9.11 | 13,580 |
| 2020-09-04 | $9.10 | $9.27 | $9.03 | $9.22 | $9.22 | 29,957 |
| 2020-09-03 | $9.21 | $9.38 | $9.04 | $9.04 | $9.04 | 31,454 |
| 2020-09-02 | $9.47 | $9.57 | $9.23 | $9.25 | $9.25 | 39,145 |
| 2020-09-01 | $9.13 | $9.70 | $9.13 | $9.41 | $9.41 | 62,093 |
| 2020-08-31 | $9.15 | $9.36 | $9.15 | $9.25 | $9.25 | 75,837 |
| 2020-08-28 | $9.03 | $9.78 | $8.95 | $9.08 | $9.08 | 156,210 |
| 2020-08-27 | $8.97 | $9.07 | $8.81 | $9.02 | $9.02 | 136,195 |
| 2020-08-26 | $8.96 | $9.08 | $8.90 | $9.00 | $9.00 | 80,898 |
| 2020-08-25 | $8.95 | $9.04 | $8.86 | $8.89 | $8.89 | 40,479 |
| 2020-08-24 | $8.91 | $9.09 | $8.85 | $8.89 | $8.89 | 76,669 |
| 2020-08-21 | $8.84 | $8.99 | $8.84 | $8.91 | $8.91 | 38,033 |
| 2020-08-20 | $8.89 | $8.99 | $8.84 | $8.88 | $8.88 | 27,460 |
| 2020-08-19 | $8.95 | $9.08 | $8.87 | $8.89 | $8.89 | 26,500 |
| 2020-08-18 | $8.85 | $8.99 | $8.85 | $8.87 | $8.87 | 29,157 |
| 2020-08-17 | $8.83 | $8.94 | $8.77 | $8.89 | $8.89 | 27,639 |
| 2020-08-14 | $8.89 | $8.97 | $8.86 | $8.97 | $8.97 | 89,685 |
| 2020-08-13 | $8.98 | $9.00 | $8.84 | $8.97 | $8.97 | 20,653 |
| 2020-08-12 | $8.96 | $9.00 | $8.87 | $8.96 | $8.96 | 44,699 |
| 2020-08-11 | $9.00 | $9.00 | $8.90 | $8.96 | $8.96 | 25,474 |
| 2020-08-10 | $8.97 | $9.00 | $8.93 | $8.95 | $8.95 | 17,256 |
| 2020-08-07 | $8.79 | $8.95 | $8.79 | $8.90 | $8.90 | 12,582 |
| 2020-08-06 | $8.80 | $8.94 | $8.75 | $8.85 | $8.85 | 12,222 |
| 2020-08-05 | $8.89 | $8.89 | $8.77 | $8.80 | $8.80 | 11,670 |
| 2020-08-04 | $8.82 | $8.89 | $8.78 | $8.83 | $8.83 | 16,096 |
| 2020-08-03 | $8.80 | $8.92 | $8.73 | $8.80 | $8.80 | 29,422 |
| 2020-07-31 | $8.72 | $8.84 | $8.71 | $8.72 | $8.72 | 33,328 |
| 2020-07-30 | $8.68 | $8.85 | $8.68 | $8.77 | $8.77 | 7,261 |
| 2020-07-29 | $8.66 | $8.84 | $8.60 | $8.77 | $8.77 | 29,950 |
| 2020-07-28 | $8.69 | $8.90 | $8.57 | $8.57 | $8.57 | 30,704 |
| 2020-07-27 | $8.90 | $8.95 | $8.78 | $8.78 | $8.78 | 18,600 |
| 2020-07-24 | $8.45 | $8.98 | $7.95 | $8.88 | $8.88 | 278,917 |
| 2020-07-23 | $8.89 | $9.10 | $8.89 | $9.00 | $9.00 | 83,844 |
| 2020-07-22 | $8.90 | $9.09 | $8.85 | $8.85 | $8.85 | 39,174 |
| 2020-07-21 | $9.02 | $9.09 | $8.99 | $8.99 | $8.99 | 54,481 |
| 2020-07-20 | $9.00 | $9.08 | $8.98 | $9.08 | $9.08 | 224,723 |
| 2020-07-17 | $9.00 | $9.08 | $8.90 | $9.04 | $9.04 | 91,400 |
| 2020-07-16 | $8.93 | $9.09 | $8.82 | $9.03 | $9.03 | 108,900 |
| 2020-07-15 | $8.86 | $9.09 | $8.86 | $9.02 | $9.02 | 72,700 |
| 2020-07-14 | $9.02 | $9.06 | $8.84 | $8.99 | $8.99 | 49,100 |
| 2020-07-13 | $8.74 | $9.07 | $8.71 | $9.07 | $9.07 | 151,400 |
| 2020-07-10 | $8.71 | $8.74 | $8.50 | $8.59 | $8.59 | 37,200 |
| 2020-07-09 | $8.74 | $8.81 | $8.63 | $8.63 | $8.63 | 17,100 |
| 2020-07-08 | $8.85 | $8.96 | $8.75 | $8.75 | $8.75 | 22,400 |
| 2020-07-07 | $8.80 | $8.96 | $8.80 | $8.90 | $8.90 | 77,000 |
| 2020-07-06 | $8.77 | $9.19 | $8.77 | $8.83 | $8.83 | 110,900 |
| 2020-07-02 | $8.81 | $8.92 | $8.50 | $8.50 | $8.50 | 43,200 |
| 2020-07-01 | $8.58 | $8.90 | $8.58 | $8.77 | $8.77 | 87,600 |
| 2020-06-30 | $8.64 | $8.70 | $8.54 | $8.63 | $8.63 | 33,900 |
| 2020-06-29 | $8.44 | $8.66 | $8.35 | $8.60 | $8.60 | 45,600 |
| 2020-06-26 | $8.58 | $8.63 | $8.50 | $8.52 | $8.52 | 27,791 |
| 2020-06-25 | $8.76 | $8.80 | $8.55 | $8.55 | $8.55 | 26,037 |
| 2020-06-24 | $8.48 | $8.84 | $8.43 | $8.70 | $8.70 | 78,565 |
| 2020-06-23 | $8.36 | $8.70 | $8.27 | $8.62 | $8.62 | 77,873 |
| 2020-06-22 | $8.26 | $8.62 | $8.26 | $8.42 | $8.42 | 70,578 |
| 2020-06-19 | $8.57 | $8.67 | $8.52 | $8.58 | $8.58 | 55,750 |
| 2020-06-18 | $8.75 | $8.75 | $8.30 | $8.44 | $8.44 | 39,694 |
| 2020-06-17 | $8.70 | $8.83 | $8.66 | $8.74 | $8.74 | 59,774 |
| 2020-06-16 | $8.65 | $8.87 | $8.59 | $8.66 | $8.66 | 86,814 |
| 2020-06-15 | $8.61 | $8.70 | $8.42 | $8.66 | $8.66 | 68,772 |
| 2020-06-12 | $8.60 | $8.65 | $8.47 | $8.61 | $8.61 | 65,409 |
| 2020-06-11 | $8.20 | $8.67 | $8.01 | $8.60 | $8.60 | 249,766 |
| 2020-06-10 | $8.22 | $8.34 | $7.93 | $8.21 | $8.21 | 271,140 |
| 2020-06-09 | $8.30 | $8.35 | $8.15 | $8.22 | $8.22 | 137,878 |
| 2020-06-08 | $8.12 | $8.41 | $7.70 | $8.22 | $8.22 | 417,100 |
| 2020-06-05 | $7.00 | $7.45 | $7.00 | $7.22 | $7.22 | 111,664 |
| 2020-06-04 | $7.09 | $7.19 | $6.99 | $7.00 | $7.00 | 124,944 |
| 2020-06-03 | $7.00 | $7.12 | $6.94 | $7.11 | $7.11 | 112,871 |
| 2020-06-02 | $6.95 | $6.97 | $6.85 | $6.89 | $6.89 | 21,026 |
| 2020-06-01 | $6.77 | $6.93 | $6.76 | $6.85 | $6.85 | 18,370 |
| 2020-05-29 | $7.02 | $7.02 | $6.78 | $6.85 | $6.85 | 26,936 |
| 2020-05-28 | $7.03 | $7.13 | $6.93 | $7.01 | $7.01 | 102,667 |
| 2020-05-27 | $6.95 | $6.97 | $6.68 | $6.79 | $6.79 | 27,223 |
| 2020-05-26 | $6.76 | $7.15 | $6.70 | $6.96 | $6.96 | 78,693 |
| 2020-05-22 | $7.12 | $7.28 | $6.56 | $6.66 | $6.66 | 87,976 |
| 2020-05-21 | $7.18 | $7.44 | $6.92 | $6.98 | $6.98 | 87,826 |
| 2020-05-20 | $7.02 | $7.10 | $6.84 | $7.04 | $7.04 | 47,558 |
| 2020-05-19 | $7.06 | $7.24 | $6.72 | $7.02 | $7.02 | 56,415 |
| 2020-05-18 | $7.55 | $7.66 | $7.11 | $7.21 | $7.21 | 63,673 |
| 2020-05-15 | $6.56 | $7.23 | $6.42 | $7.23 | $7.23 | 90,186 |
| 2020-05-14 | $6.32 | $6.32 | $6.01 | $6.24 | $6.24 | 18,835 |
| 2020-05-13 | $7.00 | $7.00 | $6.24 | $6.36 | $6.36 | 70,209 |
| 2020-05-12 | $7.17 | $7.17 | $7.00 | $7.06 | $7.06 | 17,926 |
| 2020-05-11 | $7.14 | $7.23 | $7.06 | $7.12 | $7.12 | 32,289 |
| 2020-05-08 | $7.00 | $7.30 | $7.00 | $7.12 | $7.12 | 26,631 |
| 2020-05-07 | $6.91 | $7.22 | $6.91 | $6.98 | $6.98 | 20,372 |
| 2020-05-06 | $6.85 | $7.07 | $6.79 | $6.89 | $6.89 | 41,150 |
| 2020-05-05 | $7.11 | $7.24 | $6.86 | $6.91 | $6.91 | 68,985 |
| 2020-05-04 | $7.21 | $7.39 | $7.04 | $7.13 | $7.13 | 21,862 |
| 2020-05-01 | $7.84 | $7.84 | $7.19 | $7.31 | $7.31 | 89,082 |
| 2020-04-30 | $7.96 | $7.96 | $7.63 | $7.76 | $7.76 | 59,142 |
| 2020-04-29 | $7.56 | $8.08 | $7.56 | $7.88 | $7.88 | 105,192 |
| 2020-04-28 | $7.45 | $7.78 | $7.45 | $7.56 | $7.56 | 65,338 |
| 2020-04-27 | $7.35 | $7.78 | $7.35 | $7.53 | $7.53 | 96,614 |
| 2020-04-24 | $7.30 | $7.53 | $7.30 | $7.40 | $7.40 | 190,701 |
| 2020-04-23 | $7.20 | $7.39 | $7.20 | $7.22 | $7.22 | 21,283 |
| 2020-04-22 | $7.25 | $7.48 | $7.15 | $7.16 | $7.16 | 41,208 |
| 2020-04-21 | $7.20 | $7.46 | $7.13 | $7.21 | $7.21 | 46,543 |
| 2020-04-20 | $7.19 | $7.59 | $7.19 | $7.35 | $7.35 | 48,711 |
| 2020-04-17 | $7.04 | $7.38 | $7.04 | $7.19 | $7.19 | 72,309 |
| 2020-04-16 | $6.75 | $7.12 | $6.75 | $6.99 | $6.99 | 88,624 |
| 2020-04-15 | $6.87 | $7.00 | $6.71 | $6.76 | $6.76 | 39,206 |
| 2020-04-14 | $6.82 | $7.00 | $6.77 | $6.87 | $6.87 | 54,316 |
| 2020-04-13 | $6.56 | $6.80 | $6.56 | $6.75 | $6.75 | 129,279 |
| 2020-04-09 | $6.65 | $6.89 | $6.50 | $6.56 | $6.56 | 81,264 |
| 2020-04-08 | $6.55 | $6.88 | $6.38 | $6.54 | $6.54 | 88,762 |
| 2020-04-07 | $6.22 | $6.56 | $5.76 | $6.55 | $6.55 | 158,290 |
| 2020-04-06 | $6.33 | $6.63 | $5.95 | $6.03 | $6.03 | 76,191 |
| 2020-04-03 | $6.26 | $6.60 | $6.26 | $6.46 | $6.46 | 62,255 |
| 2020-04-02 | $6.35 | $6.57 | $6.08 | $6.41 | $6.41 | 78,489 |
| 2020-04-01 | $6.40 | $6.66 | $6.30 | $6.40 | $6.40 | 70,344 |
| 2020-03-31 | $6.61 | $6.74 | $6.25 | $6.69 | $6.69 | 85,862 |
| 2020-03-30 | $6.29 | $6.79 | $6.29 | $6.57 | $6.57 | 60,904 |
| 2020-03-27 | $7.18 | $7.57 | $6.36 | $6.59 | $6.06 | 133,700 |
| 2020-03-26 | $7.23 | $7.54 | $7.11 | $7.35 | $6.75 | 124,620 |
| 2020-03-25 | $7.60 | $7.74 | $7.21 | $7.33 | $6.74 | 122,693 |
| 2020-03-24 | $7.65 | $7.65 | $7.20 | $7.44 | $6.84 | 68,768 |
| 2020-03-23 | $7.03 | $7.68 | $7.03 | $7.46 | $6.85 | 90,108 |
| 2020-03-20 | $7.60 | $7.60 | $7.03 | $7.20 | $6.62 | 161,942 |
| 2020-03-19 | $7.45 | $7.84 | $7.19 | $7.40 | $6.80 | 92,622 |
| 2020-03-18 | $7.03 | $7.68 | $7.03 | $7.40 | $6.80 | 123,851 |
| 2020-03-17 | $7.28 | $7.60 | $7.03 | $7.28 | $6.69 | 99,883 |
| 2020-03-16 | $7.36 | $7.55 | $7.02 | $7.22 | $6.63 | 58,541 |
| 2020-03-13 | $7.88 | $7.88 | $7.22 | $7.70 | $7.08 | 74,968 |
| 2020-03-12 | $7.66 | $8.09 | $7.31 | $7.56 | $6.95 | 68,501 |
| 2020-03-11 | $8.01 | $8.20 | $7.85 | $8.00 | $7.35 | 60,236 |
| 2020-03-10 | $7.50 | $8.09 | $7.17 | $7.97 | $7.32 | 123,432 |
| 2020-03-09 | $7.59 | $7.73 | $7.31 | $7.48 | $6.87 | 77,175 |
| 2020-03-06 | $7.75 | $7.96 | $7.75 | $7.90 | $7.26 | 28,905 |
| 2020-03-05 | $7.82 | $8.12 | $7.75 | $7.87 | $7.23 | 43,889 |
| 2020-03-04 | $8.18 | $8.30 | $7.71 | $7.74 | $7.11 | 78,487 |
| 2020-03-03 | $8.41 | $8.92 | $7.96 | $8.19 | $7.53 | 123,588 |
| 2020-03-02 | $7.55 | $8.16 | $7.53 | $8.09 | $7.43 | 56,469 |
| 2020-02-28 | $8.02 | $8.16 | $7.50 | $7.50 | $6.89 | 107,788 |
| 2020-02-27 | $8.21 | $8.57 | $8.10 | $8.21 | $7.54 | 75,639 |
| 2020-02-26 | $8.37 | $8.70 | $8.08 | $8.21 | $7.54 | 48,259 |
| 2020-02-25 | $8.41 | $8.69 | $8.27 | $8.35 | $7.67 | 77,442 |
| 2020-02-24 | $8.57 | $8.83 | $8.07 | $8.26 | $7.59 | 89,014 |
| 2020-02-21 | $9.35 | $9.36 | $8.70 | $8.79 | $8.08 | 50,470 |
| 2020-02-20 | $9.36 | $9.66 | $9.30 | $9.36 | $8.60 | 47,670 |
| 2020-02-19 | $8.99 | $9.67 | $8.90 | $9.43 | $8.67 | 73,700 |
| 2020-02-18 | $8.79 | $9.58 | $8.79 | $9.01 | $8.28 | 107,530 |
| 2020-02-14 | $10.00 | $10.00 | $8.27 | $8.60 | $7.90 | 146,006 |
| 2020-02-13 | $10.39 | $10.39 | $9.57 | $9.96 | $9.15 | 72,272 |
| 2020-02-12 | $10.96 | $11.00 | $10.11 | $10.41 | $9.57 | 141,731 |
| 2020-02-11 | $10.50 | $11.99 | $10.50 | $10.96 | $10.07 | 431,109 |
| 2020-02-10 | $8.88 | $10.63 | $8.88 | $10.60 | $9.74 | 256,828 |
| 2020-02-07 | $9.09 | $9.17 | $8.79 | $8.79 | $8.08 | 37,516 |
| 2020-02-06 | $8.54 | $9.30 | $8.41 | $9.18 | $8.44 | 93,830 |
| 2020-02-05 | $8.00 | $8.56 | $8.00 | $8.54 | $7.85 | 61,912 |
| 2020-02-04 | $8.57 | $8.57 | $7.90 | $8.10 | $7.44 | 52,026 |
| 2020-02-03 | $7.55 | $7.99 | $7.10 | $7.79 | $7.16 | 78,408 |
| 2020-01-31 | $7.46 | $7.79 | $7.46 | $7.65 | $7.03 | 30,013 |
| 2020-01-30 | $7.78 | $7.91 | $7.45 | $7.45 | $6.85 | 41,920 |
| 2020-01-29 | $8.12 | $8.17 | $7.57 | $8.05 | $7.40 | 57,767 |
| 2020-01-28 | $8.14 | $8.34 | $8.03 | $8.13 | $7.47 | 26,528 |
| 2020-01-27 | $8.68 | $8.68 | $7.81 | $8.15 | $7.48 | 57,013 |
| 2020-01-24 | $9.21 | $9.42 | $8.78 | $8.84 | $8.12 | 42,411 |
| 2020-01-23 | $8.87 | $9.35 | $8.64 | $9.21 | $8.46 | 57,351 |
| 2020-01-22 | $8.51 | $9.02 | $8.36 | $8.79 | $8.08 | 52,257 |
| 2020-01-21 | $9.16 | $9.33 | $8.36 | $8.61 | $7.91 | 77,016 |
| 2020-01-17 | $8.87 | $9.17 | $8.85 | $9.05 | $8.32 | 94,578 |
| 2020-01-16 | $9.08 | $9.19 | $8.73 | $9.00 | $8.27 | 54,291 |
| 2020-01-15 | $9.31 | $9.45 | $9.03 | $9.15 | $8.41 | 61,922 |
| 2020-01-14 | $9.75 | $9.96 | $9.20 | $9.31 | $8.55 | 83,536 |
| 2020-01-13 | $9.17 | $9.79 | $9.10 | $9.72 | $8.93 | 65,219 |
| 2020-01-10 | $8.79 | $9.23 | $8.71 | $9.07 | $8.33 | 57,767 |
| 2020-01-09 | $8.78 | $8.99 | $8.71 | $8.95 | $8.22 | 33,543 |
| 2020-01-08 | $9.16 | $9.16 | $8.63 | $8.71 | $8.00 | 63,002 |
| 2020-01-07 | $8.66 | $9.29 | $8.66 | $9.08 | $8.34 | 64,591 |
| 2020-01-06 | $8.31 | $8.60 | $8.19 | $8.59 | $7.89 | 26,592 |
| 2020-01-03 | $8.68 | $8.68 | $8.11 | $8.31 | $7.64 | 36,915 |
| 2020-01-02 | $8.09 | $8.71 | $7.98 | $8.65 | $7.95 | 76,292 |
| 2019-12-31 | $7.83 | $8.25 | $7.81 | $8.09 | $7.43 | 55,983 |
| 2019-12-30 | $8.11 | $8.23 | $7.78 | $7.83 | $7.19 | 43,652 |
| 2019-12-27 | $8.08 | $8.34 | $8.05 | $8.18 | $7.52 | 31,817 |
| 2019-12-26 | $7.90 | $8.21 | $7.72 | $8.12 | $7.46 | 41,551 |
| 2019-12-24 | $7.70 | $7.87 | $7.55 | $7.81 | $7.18 | 15,194 |
| 2019-12-23 | $7.69 | $7.89 | $7.37 | $7.73 | $7.10 | 73,023 |
| 2019-12-20 | $7.85 | $7.94 | $7.62 | $7.81 | $7.18 | 45,906 |
| 2019-12-19 | $8.02 | $8.02 | $7.64 | $7.79 | $7.16 | 67,371 |
| 2019-12-18 | $8.50 | $8.53 | $7.97 | $8.00 | $7.35 | 244,877 |
| 2019-12-17 | $9.01 | $9.12 | $8.47 | $8.50 | $7.81 | 77,910 |
| 2019-12-16 | $8.70 | $9.01 | $8.70 | $9.01 | $8.28 | 53,844 |
| 2019-12-13 | $8.10 | $8.77 | $8.04 | $8.73 | $8.02 | 93,036 |
| 2019-12-12 | $8.05 | $8.10 | $7.97 | $8.10 | $7.44 | 33,000 |
| 2019-12-11 | $8.00 | $8.07 | $7.89 | $8.05 | $7.40 | 20,655 |
| 2019-12-10 | $7.88 | $8.00 | $7.74 | $8.00 | $7.35 | 39,101 |
| 2019-12-09 | $7.80 | $7.97 | $7.78 | $7.86 | $7.22 | 39,648 |
| 2019-12-06 | $7.56 | $7.81 | $7.52 | $7.75 | $7.12 | 66,526 |
| 2019-12-05 | $7.79 | $7.94 | $7.42 | $7.53 | $6.92 | 96,532 |
| 2019-12-04 | $7.89 | $7.94 | $7.74 | $7.83 | $7.19 | 58,923 |
| 2019-12-03 | $7.93 | $8.08 | $7.70 | $7.88 | $7.24 | 83,381 |
| 2019-12-02 | $8.12 | $8.12 | $7.75 | $7.98 | $7.33 | 83,024 |
| 2019-11-29 | $7.76 | $8.14 | $7.76 | $8.02 | $7.37 | 35,940 |
| 2019-11-27 | $7.70 | $7.99 | $7.39 | $7.78 | $7.15 | 262,947 |
| 2019-11-26 | $8.05 | $8.05 | $7.61 | $7.64 | $7.02 | 27,064 |
| 2019-11-25 | $8.11 | $8.18 | $7.97 | $8.00 | $7.35 | 45,589 |
| 2019-11-22 | $8.03 | $8.17 | $7.88 | $8.12 | $7.46 | 42,674 |
| 2019-11-21 | $7.84 | $8.11 | $7.75 | $8.00 | $7.35 | 61,844 |
| 2019-11-20 | $7.70 | $8.09 | $7.60 | $7.79 | $7.16 | 92,820 |
| 2019-11-19 | $7.11 | $7.35 | $6.96 | $7.22 | $6.63 | 37,192 |
| 2019-11-18 | $7.00 | $7.40 | $6.86 | $7.17 | $6.58 | 68,882 |
| 2019-11-15 | $6.74 | $7.00 | $6.66 | $7.00 | $6.43 | 65,667 |
| 2019-11-14 | $6.74 | $6.86 | $6.71 | $6.74 | $6.19 | 29,932 |
| 2019-11-13 | $6.69 | $6.87 | $6.53 | $6.74 | $6.19 | 35,593 |
| 2019-11-12 | $6.41 | $6.72 | $6.41 | $6.69 | $6.14 | 38,408 |
| 2019-11-11 | $6.35 | $6.53 | $6.12 | $6.41 | $5.89 | 69,394 |
| 2019-11-08 | $6.35 | $6.49 | $6.12 | $6.30 | $5.79 | 51,345 |
| 2019-11-07 | $6.30 | $6.47 | $6.22 | $6.30 | $5.79 | 60,456 |
| 2019-11-06 | $6.10 | $6.42 | $6.10 | $6.25 | $5.74 | 38,246 |
| 2019-11-05 | $6.80 | $6.80 | $6.00 | $6.02 | $5.53 | 29,800 |
| 2019-11-04 | $7.00 | $7.00 | $6.57 | $6.74 | $6.19 | 31,469 |
| 2019-11-01 | $7.00 | $7.00 | $6.91 | $7.00 | $6.43 | 23,871 |
| 2019-10-31 | $6.94 | $7.00 | $6.89 | $7.00 | $6.43 | 34,406 |
| 2019-10-30 | $6.74 | $7.00 | $6.74 | $6.95 | $6.39 | 40,125 |
| 2019-10-29 | $6.50 | $6.80 | $6.27 | $6.80 | $6.25 | 40,611 |
| 2019-10-28 | $6.60 | $6.79 | $6.51 | $6.56 | $6.03 | 17,363 |
| 2019-10-25 | $6.62 | $6.77 | $6.41 | $6.60 | $6.06 | 15,786 |
| 2019-10-24 | $6.35 | $6.67 | $6.35 | $6.62 | $6.08 | 28,086 |
| 2019-10-23 | $6.35 | $6.47 | $6.21 | $6.40 | $5.88 | 34,025 |
| 2019-10-22 | $6.24 | $6.47 | $6.20 | $6.40 | $5.88 | 58,764 |
| 2019-10-21 | $6.09 | $6.22 | $5.99 | $6.17 | $5.67 | 42,816 |
| 2019-10-18 | $6.03 | $6.13 | $6.01 | $6.05 | $5.56 | 8,239 |
| 2019-10-17 | $6.00 | $6.06 | $5.90 | $5.98 | $5.49 | 11,992 |
| 2019-10-16 | $5.99 | $6.04 | $5.68 | $5.97 | $5.49 | 22,746 |
| 2019-10-15 | $6.07 | $6.18 | $6.02 | $6.04 | $5.55 | 13,247 |
| 2019-10-14 | $6.10 | $6.24 | $6.10 | $6.10 | $5.61 | 24,718 |
| 2019-10-11 | $6.17 | $6.26 | $5.98 | $6.25 | $5.74 | 16,504 |
| 2019-10-10 | $6.00 | $6.26 | $6.00 | $6.14 | $5.64 | 23,327 |
| 2019-10-09 | $5.86 | $6.03 | $5.69 | $5.99 | $5.50 | 12,159 |
| 2019-10-08 | $5.76 | $6.05 | $5.61 | $5.87 | $5.39 | 15,739 |
| 2019-10-07 | $5.78 | $5.90 | $5.66 | $5.81 | $5.34 | 5,098 |
| 2019-10-04 | $5.71 | $5.84 | $5.55 | $5.83 | $5.36 | 8,178 |
| 2019-10-03 | $5.63 | $5.77 | $5.59 | $5.76 | $5.29 | 5,725 |
| 2019-10-02 | $5.65 | $5.78 | $5.43 | $5.67 | $5.21 | 10,813 |
| 2019-10-01 | $5.46 | $5.73 | $5.41 | $5.70 | $5.24 | 23,678 |
| 2019-09-30 | $5.30 | $5.65 | $5.29 | $5.46 | $5.02 | 33,637 |
| 2019-09-27 | $5.26 | $5.38 | $5.13 | $5.33 | $4.90 | 46,272 |
| 2019-09-26 | $5.21 | $5.34 | $5.12 | $5.25 | $4.82 | 23,047 |
| 2019-09-25 | $5.01 | $5.38 | $5.01 | $5.25 | $4.82 | 6,141 |
| 2019-09-24 | $5.17 | $5.17 | $4.85 | $5.05 | $4.64 | 31,284 |
| 2019-09-23 | $5.18 | $5.20 | $4.91 | $5.17 | $4.75 | 21,249 |
| 2019-09-20 | $5.36 | $5.38 | $5.05 | $5.23 | $4.81 | 44,030 |
| 2019-09-19 | $5.29 | $5.48 | $5.21 | $5.40 | $4.96 | 30,776 |
| 2019-09-18 | $4.67 | $5.40 | $4.67 | $5.30 | $4.87 | 202,907 |
| 2019-09-17 | $4.80 | $4.94 | $4.65 | $4.69 | $4.31 | 153,619 |
| 2019-09-16 | $4.73 | $4.97 | $4.65 | $4.77 | $4.38 | 140,374 |
| 2019-09-13 | $4.90 | $5.09 | $4.70 | $4.70 | $4.32 | 227,528 |
| 2019-09-12 | $4.83 | $4.99 | $4.83 | $4.94 | $4.53 | 74,226 |
| 2019-09-11 | $4.76 | $4.90 | $4.65 | $4.83 | $4.44 | 87,000 |
| 2019-09-10 | $4.69 | $4.85 | $4.43 | $4.76 | $4.37 | 134,046 |
| 2019-09-09 | $4.57 | $4.70 | $4.50 | $4.69 | $4.31 | 7,662 |
| 2019-09-06 | $4.47 | $4.61 | $4.47 | $4.52 | $4.15 | 6,759 |
| 2019-09-05 | $4.43 | $4.44 | $4.34 | $4.44 | $4.08 | 4,915 |
| 2019-09-04 | $4.40 | $4.42 | $4.34 | $4.40 | $4.04 | 8,320 |
| 2019-09-03 | $4.34 | $4.38 | $4.24 | $4.37 | $4.02 | 2,916 |
| 2019-08-30 | $4.41 | $4.48 | $4.36 | $4.39 | $4.03 | 2,114 |
| 2019-08-29 | $4.37 | $4.40 | $4.26 | $4.35 | $4.00 | 2,520 |
| 2019-08-28 | $4.25 | $4.40 | $4.18 | $4.33 | $3.97 | 10,242 |
| 2019-08-27 | $4.30 | $4.30 | $4.15 | $4.25 | $3.91 | 4,929 |
| 2019-08-26 | $4.25 | $4.35 | $4.23 | $4.24 | $3.90 | 2,242 |
| 2019-08-23 | $4.27 | $4.36 | $4.23 | $4.23 | $3.89 | 656 |
| 2019-08-22 | $4.46 | $4.46 | $4.31 | $4.31 | $3.96 | 5,838 |
| 2019-08-21 | $4.49 | $4.54 | $4.27 | $4.48 | $4.12 | 6,536 |
| 2019-08-20 | $4.31 | $4.45 | $4.30 | $4.45 | $4.09 | 8,244 |
| 2019-08-19 | $4.15 | $4.34 | $4.15 | $4.27 | $3.92 | 21,425 |
| 2019-08-16 | $4.17 | $4.25 | $4.06 | $4.15 | $3.81 | 84,123 |
| 2019-08-15 | $4.49 | $4.49 | $4.13 | $4.25 | $3.91 | 138,718 |
| 2019-08-14 | $4.44 | $4.55 | $4.40 | $4.50 | $4.13 | 48,827 |
| 2019-08-13 | $4.38 | $4.57 | $4.35 | $4.47 | $4.11 | 78,473 |
| 2019-08-12 | $4.88 | $4.88 | $4.44 | $4.55 | $4.18 | 7,086 |
| 2019-08-09 | $4.88 | $4.88 | $3.89 | $4.80 | $4.41 | 81,850 |
| 2019-08-08 | $4.76 | $4.93 | $4.70 | $4.93 | $4.53 | 11,531 |
| 2019-08-07 | $4.72 | $4.80 | $4.72 | $4.80 | $4.41 | 458 |
| 2019-08-06 | $4.72 | $4.75 | $4.62 | $4.71 | $4.33 | 946 |
| 2019-08-05 | $4.91 | $4.98 | $4.63 | $4.69 | $4.31 | 34,639 |
| 2019-08-02 | $5.05 | $5.05 | $4.90 | $4.96 | $4.56 | 8,699 |
| 2019-08-01 | $5.04 | $5.16 | $4.91 | $5.01 | $4.60 | 9,945 |
| 2019-07-31 | $5.07 | $5.12 | $5.07 | $5.12 | $4.70 | 2,429 |
| 2019-07-30 | $5.10 | $5.14 | $5.03 | $5.10 | $4.69 | 1,810 |
| 2019-07-29 | $5.15 | $5.15 | $5.04 | $5.05 | $4.64 | 3,637 |
| 2019-07-26 | $5.14 | $5.19 | $5.10 | $5.15 | $4.73 | 3,480 |
| 2019-07-25 | $5.08 | $5.17 | $5.06 | $5.06 | $4.65 | 2,020 |
| 2019-07-24 | $5.10 | $5.16 | $5.00 | $5.13 | $4.71 | 4,185 |
| 2019-07-23 | $5.10 | $5.18 | $5.05 | $5.06 | $4.65 | 4,595 |
| 2019-07-22 | $5.06 | $5.18 | $5.03 | $5.05 | $4.64 | 4,646 |
| 2019-07-19 | $5.20 | $5.20 | $5.00 | $5.03 | $4.63 | 11,833 |
| 2019-07-18 | $5.01 | $5.20 | $5.01 | $5.01 | $4.60 | 4,124 |
| 2019-07-17 | $5.11 | $5.13 | $5.03 | $5.05 | $4.64 | 29,075 |
| 2019-07-16 | $5.11 | $5.15 | $5.07 | $5.11 | $4.70 | 60,588 |
| 2019-07-15 | $5.20 | $5.21 | $5.10 | $5.15 | $4.73 | 39,608 |
| 2019-07-12 | $5.30 | $5.37 | $5.10 | $5.19 | $4.77 | 73,113 |
| 2019-07-11 | $5.40 | $5.40 | $5.20 | $5.25 | $4.82 | 62,217 |
| 2019-07-10 | $5.32 | $5.32 | $5.16 | $5.30 | $4.87 | 7,378 |
| 2019-07-09 | $5.26 | $5.30 | $5.22 | $5.25 | $4.82 | 2,336 |
| 2019-07-08 | $5.29 | $5.29 | $5.21 | $5.29 | $4.86 | 1,721 |
| 2019-07-05 | $5.20 | $5.30 | $5.12 | $5.25 | $4.82 | 10,250 |
| 2019-07-03 | $5.28 | $5.39 | $5.25 | $5.25 | $4.82 | 25,088 |
| 2019-07-02 | $5.35 | $5.45 | $5.30 | $5.30 | $4.87 | 2,917 |
| 2019-07-01 | $5.33 | $5.43 | $5.20 | $5.33 | $4.90 | 39,490 |
| 2019-06-28 | $5.15 | $5.29 | $5.12 | $5.20 | $4.78 | 11,281 |
| 2019-06-27 | $5.20 | $5.28 | $5.10 | $5.10 | $4.69 | 9,018 |
| 2019-06-26 | $5.23 | $5.39 | $5.20 | $5.20 | $4.78 | 1,331 |
| 2019-06-25 | $5.17 | $5.30 | $5.17 | $5.30 | $4.87 | 2,879 |
| 2019-06-24 | $5.22 | $5.37 | $5.18 | $5.30 | $4.87 | 22,959 |
| 2019-06-21 | $5.44 | $5.49 | $5.11 | $5.11 | $4.70 | 14,732 |
| 2019-06-20 | $5.43 | $5.43 | $5.35 | $5.35 | $4.92 | 991 |
| 2019-06-19 | $5.35 | $5.45 | $5.35 | $5.35 | $4.92 | 1,514 |
| 2019-06-18 | $5.29 | $5.48 | $5.29 | $5.39 | $4.95 | 2,145 |
| 2019-06-17 | $5.52 | $5.58 | $5.10 | $5.29 | $4.86 | 57,780 |
| 2019-06-14 | $5.38 | $5.57 | $5.14 | $5.57 | $5.12 | 9,899 |
| 2019-06-13 | $5.50 | $5.53 | $5.44 | $5.44 | $5.00 | 6,608 |
| 2019-06-12 | $5.34 | $5.45 | $5.34 | $5.43 | $4.99 | 5,124 |
| 2019-06-11 | $5.41 | $5.45 | $5.35 | $5.35 | $4.92 | 4,307 |
| 2019-06-10 | $5.52 | $5.60 | $5.38 | $5.38 | $4.94 | 8,958 |
| 2019-06-07 | $5.52 | $5.70 | $5.51 | $5.51 | $5.06 | 10,892 |
| 2019-06-06 | $5.76 | $5.76 | $5.51 | $5.51 | $5.06 | 1,299 |
| 2019-06-05 | $5.75 | $6.00 | $5.60 | $5.75 | $5.28 | 79,722 |
| 2019-06-04 | $5.72 | $6.08 | $5.68 | $5.77 | $5.30 | 18,618 |
| 2019-06-03 | $5.75 | $5.84 | $5.70 | $5.73 | $5.27 | 15,453 |
| 2019-05-31 | $5.64 | $5.84 | $5.64 | $5.82 | $5.35 | 25,826 |
| 2019-05-30 | $5.71 | $5.88 | $5.68 | $5.75 | $5.28 | 11,442 |
| 2019-05-29 | $5.74 | $5.80 | $5.70 | $5.75 | $5.28 | 2,779 |
| 2019-05-28 | $5.83 | $5.85 | $5.77 | $5.80 | $5.33 | 2,747 |
| 2019-05-24 | $5.83 | $6.00 | $5.83 | $5.85 | $5.38 | 5,860 |
| 2019-05-23 | $5.72 | $5.94 | $5.69 | $5.89 | $5.41 | 15,222 |
| 2019-05-22 | $6.04 | $6.04 | $5.57 | $5.89 | $5.41 | 10,765 |
| 2019-05-21 | $6.10 | $6.10 | $5.97 | $6.01 | $5.52 | 2,703 |
| 2019-05-20 | $6.00 | $6.10 | $6.00 | $6.08 | $5.59 | 5,111 |
| 2019-05-17 | $6.17 | $6.21 | $5.01 | $6.10 | $5.61 | 68,967 |
| 2019-05-16 | $5.90 | $6.18 | $5.90 | $6.08 | $5.58 | 31,536 |
| 2019-05-15 | $6.15 | $6.22 | $6.10 | $6.22 | $5.71 | 1,924 |
| 2019-05-14 | $6.08 | $6.15 | $6.06 | $6.14 | $5.64 | 29,485 |
| 2019-05-13 | $6.07 | $6.12 | $6.07 | $6.09 | $5.60 | 2,212 |
| 2019-05-10 | $6.21 | $6.23 | $6.14 | $6.15 | $5.65 | 3,250 |
| 2019-05-09 | $6.34 | $6.34 | $6.22 | $6.22 | $5.72 | 15,997 |
| 2019-05-08 | $6.34 | $6.35 | $6.31 | $6.31 | $5.80 | 1,023 |
| 2019-05-07 | $6.32 | $6.42 | $6.31 | $6.32 | $5.81 | 2,347 |
| 2019-05-06 | $6.33 | $6.51 | $6.33 | $6.44 | $5.92 | 4,295 |
| 2019-05-03 | $6.53 | $6.53 | $6.31 | $6.49 | $5.96 | 19,132 |
| 2019-05-02 | $6.44 | $6.52 | $6.44 | $6.52 | $5.99 | 2,672 |
| 2019-05-01 | $6.48 | $6.58 | $6.48 | $6.52 | $5.99 | 1,559 |
| 2019-04-30 | $6.47 | $6.50 | $6.45 | $6.48 | $5.95 | 918 |
| 2019-04-29 | $6.62 | $6.62 | $6.57 | $6.58 | $6.05 | 2,387 |
| 2019-04-26 | $6.55 | $6.58 | $6.48 | $6.58 | $6.05 | 2,480 |
| 2019-04-25 | $6.50 | $6.59 | $6.50 | $6.59 | $6.06 | 461 |
| 2019-04-24 | $6.46 | $6.49 | $6.46 | $6.49 | $5.96 | 2,019 |
| 2019-04-23 | $6.35 | $6.46 | $6.35 | $6.43 | $5.91 | 1,730 |
| 2019-04-22 | $6.36 | $6.44 | $6.30 | $6.31 | $5.80 | 15,087 |
| 2019-04-18 | $6.62 | $6.65 | $6.38 | $6.40 | $5.88 | 12,670 |
| 2019-04-17 | $6.69 | $6.69 | $6.62 | $6.66 | $6.12 | 2,902 |
| 2019-04-16 | $6.72 | $6.72 | $6.62 | $6.67 | $6.13 | 4,572 |
| 2019-04-15 | $6.68 | $6.69 | $6.65 | $6.69 | $6.15 | 1,379 |
| 2019-04-12 | $6.72 | $6.75 | $6.65 | $6.65 | $6.11 | 7,775 |
| 2019-04-11 | $6.66 | $6.69 | $6.64 | $6.69 | $6.15 | 2,201 |
| 2019-04-10 | $6.62 | $6.72 | $6.62 | $6.68 | $6.14 | 6,531 |
| 2019-04-09 | $6.66 | $6.75 | $6.62 | $6.67 | $6.13 | 201,905 |
| 2019-04-08 | $6.72 | $6.75 | $6.65 | $6.72 | $6.17 | 3,187 |
| 2019-04-05 | $6.61 | $6.73 | $6.61 | $6.65 | $6.11 | 7,485 |
| 2019-04-04 | $6.69 | $6.70 | $6.63 | $6.64 | $6.10 | 4,482 |
| 2019-04-03 | $6.71 | $6.73 | $6.69 | $6.69 | $6.15 | 6,209 |
| 2019-04-02 | $6.74 | $6.78 | $6.67 | $6.70 | $6.16 | 2,547 |
| 2019-04-01 | $6.80 | $6.81 | $6.73 | $6.74 | $6.19 | 3,506 |
| 2019-03-29 | $6.81 | $6.89 | $6.74 | $6.77 | $6.22 | 8,586 |
| 2019-03-28 | $6.93 | $6.93 | $6.81 | $6.81 | $6.26 | 5,927 |
| 2019-03-27 | $7.00 | $7.00 | $6.93 | $6.93 | $6.37 | 4,185 |
| 2019-03-26 | $7.05 | $7.07 | $6.90 | $6.97 | $6.40 | 11,525 |
| 2019-03-25 | $7.00 | $7.11 | $7.00 | $7.09 | $6.51 | 2,056 |
| 2019-03-22 | $7.15 | $7.15 | $7.01 | $7.05 | $6.48 | 7,584 |
| 2019-03-21 | $7.33 | $7.35 | $7.06 | $7.06 | $6.49 | 35,398 |
| 2019-03-20 | $7.29 | $7.43 | $7.29 | $7.35 | $6.75 | 5,259 |
| 2019-03-19 | $7.42 | $7.44 | $7.33 | $7.42 | $6.82 | 3,186 |
| 2019-03-18 | $7.38 | $7.45 | $7.17 | $7.42 | $6.82 | 24,620 |
| 2019-03-15 | $7.44 | $7.48 | $7.40 | $7.44 | $6.84 | 5,070 |
| 2019-03-14 | $7.51 | $7.51 | $7.42 | $7.49 | $6.88 | 2,193 |
| 2019-03-13 | $7.46 | $7.52 | $7.40 | $7.52 | $6.91 | 1,239 |
| 2019-03-12 | $7.53 | $7.60 | $7.46 | $7.48 | $6.87 | 7,583 |
| 2019-03-11 | $7.59 | $7.63 | $7.47 | $7.53 | $6.92 | 18,443 |
| 2019-03-08 | $7.50 | $7.57 | $7.30 | $7.57 | $6.96 | 25,022 |
| 2019-03-07 | $7.48 | $7.65 | $7.43 | $7.65 | $7.03 | 14,219 |
| 2019-03-06 | $7.47 | $7.48 | $7.30 | $7.42 | $6.82 | 8,575 |
| 2019-03-05 | $7.48 | $7.58 | $7.35 | $7.42 | $6.82 | 4,396 |
| 2019-03-04 | $7.52 | $7.52 | $7.25 | $7.42 | $6.82 | 22,218 |
| 2019-03-01 | $7.56 | $7.56 | $7.46 | $7.47 | $6.86 | 7,101 |
| 2019-02-28 | $7.48 | $7.55 | $7.48 | $7.51 | $6.90 | 19,793 |
| 2019-02-27 | $7.37 | $7.56 | $7.23 | $7.56 | $6.95 | 13,238 |
| 2019-02-26 | $7.33 | $7.50 | $7.31 | $7.47 | $6.86 | 7,522 |
| 2019-02-25 | $7.35 | $7.51 | $7.35 | $7.37 | $6.77 | 10,969 |
| 2019-02-22 | $7.26 | $7.40 | $7.23 | $7.27 | $6.68 | 14,023 |
| 2019-02-21 | $7.11 | $7.38 | $7.11 | $7.21 | $6.63 | 13,518 |
| 2019-02-20 | $7.20 | $7.29 | $7.17 | $7.21 | $6.63 | 13,640 |
| 2019-02-19 | $7.12 | $7.30 | $7.12 | $7.21 | $6.63 | 12,171 |
| 2019-02-15 | $7.20 | $7.39 | $7.20 | $7.24 | $6.65 | 6,606 |
| 2019-02-14 | $7.27 | $7.32 | $7.18 | $7.24 | $6.65 | 24,886 |
| 2019-02-13 | $7.39 | $7.58 | $7.30 | $7.30 | $6.71 | 8,325 |
| 2019-02-12 | $7.28 | $7.58 | $7.28 | $7.35 | $6.75 | 22,973 |
| 2019-02-11 | $7.25 | $7.40 | $7.25 | $7.31 | $6.72 | 9,605 |
| 2019-02-08 | $7.25 | $7.32 | $7.24 | $7.27 | $6.68 | 10,038 |
| 2019-02-07 | $7.25 | $7.32 | $7.20 | $7.26 | $6.67 | 5,083 |
| 2019-02-06 | $7.25 | $7.25 | $7.25 | $7.25 | $6.66 | 545 |
| 2019-02-05 | $7.20 | $7.31 | $7.10 | $7.24 | $6.65 | 9,485 |
| 2019-02-04 | $7.05 | $7.17 | $7.05 | $7.16 | $6.58 | 9,765 |
| 2019-02-01 | $7.00 | $7.10 | $7.00 | $7.05 | $6.48 | 11,395 |
| 2019-01-31 | $7.08 | $7.19 | $7.04 | $7.04 | $6.47 | 17,384 |
| 2019-01-30 | $7.05 | $7.17 | $7.05 | $7.05 | $6.48 | 18,759 |
| 2019-01-29 | $7.00 | $7.15 | $7.00 | $7.04 | $6.47 | 42,927 |
| 2019-01-28 | $7.00 | $7.16 | $6.99 | $7.00 | $6.43 | 57,243 |
| 2019-01-25 | $6.82 | $6.94 | $6.82 | $6.90 | $6.34 | 12,796 |
| 2019-01-24 | $6.72 | $6.89 | $6.72 | $6.86 | $6.30 | 22,744 |
| 2019-01-23 | $6.85 | $6.86 | $6.76 | $6.76 | $6.21 | 2,738 |
| 2019-01-22 | $6.70 | $6.86 | $6.70 | $6.81 | $6.26 | 9,531 |
| 2019-01-18 | $7.16 | $7.16 | $6.77 | $6.81 | $6.26 | 22,127 |
| 2019-01-17 | $6.65 | $6.98 | $6.65 | $6.78 | $6.23 | 20,350 |
| 2019-01-16 | $6.83 | $6.90 | $6.73 | $6.75 | $6.20 | 19,920 |
| 2019-01-15 | $6.75 | $6.93 | $6.75 | $6.76 | $6.21 | 12,318 |
| 2019-01-14 | $6.85 | $6.88 | $6.65 | $6.85 | $6.29 | 13,345 |
| 2019-01-11 | $6.87 | $6.97 | $6.86 | $6.89 | $6.33 | 15,571 |
| 2019-01-10 | $6.89 | $6.96 | $6.85 | $6.85 | $6.29 | 12,052 |
| 2019-01-09 | $6.86 | $6.93 | $6.66 | $6.90 | $6.34 | 14,693 |
| 2019-01-08 | $6.87 | $6.87 | $6.79 | $6.79 | $6.24 | 336 |
| 2019-01-07 | $6.86 | $6.98 | $6.86 | $6.90 | $6.34 | 13,649 |
| 2019-01-04 | $6.74 | $6.93 | $6.74 | $6.87 | $6.31 | 12,057 |
| 2019-01-03 | $6.68 | $6.77 | $6.44 | $6.71 | $6.17 | 20,256 |
| 2019-01-02 | $6.64 | $6.80 | $6.64 | $6.70 | $6.16 | 20,153 |
| 2018-12-31 | $7.23 | $7.23 | $6.55 | $6.70 | $6.16 | 47,241 |
| 2018-12-28 | $7.10 | $7.60 | $6.87 | $7.11 | $6.53 | 47,324 |
| 2018-12-27 | $6.57 | $7.10 | $6.40 | $7.10 | $6.52 | 27,660 |
| 2018-12-26 | $6.70 | $6.70 | $6.34 | $6.65 | $6.11 | 30,298 |
| 2018-12-24 | $6.85 | $6.85 | $6.68 | $6.68 | $6.14 | 6,183 |
| 2018-12-21 | $7.03 | $7.03 | $6.81 | $6.81 | $6.26 | 22,485 |
| 2018-12-20 | $7.12 | $7.12 | $6.89 | $7.04 | $6.47 | 23,688 |
| 2018-12-19 | $7.02 | $7.32 | $6.79 | $7.19 | $6.61 | 103,628 |
| 2018-12-18 | $6.93 | $7.06 | $6.83 | $7.03 | $6.46 | 54,146 |
| 2018-12-17 | $7.13 | $7.13 | $6.86 | $6.95 | $6.39 | 23,567 |
| 2018-12-14 | $7.18 | $7.30 | $7.13 | $7.13 | $6.55 | 13,228 |
| 2018-12-13 | $7.27 | $7.29 | $7.14 | $7.20 | $6.62 | 13,167 |
| 2018-12-12 | $7.59 | $7.59 | $7.15 | $7.27 | $6.68 | 42,467 |
| 2018-12-11 | $7.59 | $8.00 | $7.35 | $7.45 | $6.85 | 58,576 |
| 2018-12-10 | $7.33 | $7.51 | $7.16 | $7.36 | $6.76 | 93,832 |
| 2018-12-07 | $7.57 | $7.57 | $7.28 | $7.40 | $6.80 | 25,790 |
| 2018-12-06 | $7.62 | $7.80 | $7.22 | $7.67 | $7.05 | 100,655 |
| 2018-12-04 | $7.66 | $7.84 | $7.64 | $7.72 | $7.09 | 50,763 |
| 2018-12-03 | $7.78 | $7.90 | $7.62 | $7.66 | $7.04 | 163,916 |
| 2018-11-30 | $7.40 | $7.86 | $7.38 | $7.67 | $7.05 | 46,500 |
| 2018-11-29 | $7.93 | $7.93 | $7.12 | $7.46 | $6.85 | 35,415 |
| 2018-11-28 | $7.83 | $7.85 | $7.75 | $7.85 | $7.21 | 8,735 |
| 2018-11-27 | $7.80 | $7.84 | $7.78 | $7.84 | $7.20 | 3,608 |
| 2018-11-26 | $7.86 | $7.86 | $7.80 | $7.80 | $7.17 | 1,565 |
| 2018-11-23 | $7.71 | $7.85 | $7.71 | $7.81 | $7.18 | 9,983 |
| 2018-11-21 | $7.88 | $8.03 | $7.73 | $7.73 | $7.11 | 17,672 |
| 2018-11-20 | $7.70 | $7.80 | $7.51 | $7.70 | $7.08 | 10,764 |
| 2018-11-19 | $7.87 | $7.87 | $7.74 | $7.87 | $7.23 | 9,303 |
| 2018-11-16 | $7.82 | $7.82 | $7.60 | $7.77 | $7.14 | 7,889 |
| 2018-11-15 | $7.83 | $7.94 | $7.71 | $7.93 | $7.29 | 12,960 |
| 2018-11-14 | $7.89 | $7.89 | $7.72 | $7.84 | $7.20 | 4,038 |
| 2018-11-13 | $7.58 | $7.96 | $7.58 | $7.89 | $7.25 | 9,033 |
| 2018-11-12 | $7.35 | $7.58 | $7.35 | $7.58 | $6.97 | 7,635 |
| 2018-11-09 | $7.29 | $7.42 | $7.21 | $7.35 | $6.75 | 12,512 |
| 2018-11-08 | $7.20 | $7.37 | $7.20 | $7.37 | $6.77 | 12,467 |
| 2018-11-07 | $7.45 | $7.45 | $7.20 | $7.20 | $6.62 | 27,908 |
| 2018-11-06 | $7.61 | $7.61 | $7.33 | $7.33 | $6.74 | 12,239 |
| 2018-11-05 | $7.70 | $7.70 | $7.60 | $7.61 | $6.99 | 3,761 |
| 2018-11-02 | $7.78 | $8.06 | $7.74 | $7.74 | $7.11 | 27,681 |
| 2018-11-01 | $7.29 | $7.81 | $7.29 | $7.73 | $7.10 | 10,925 |
| 2018-10-31 | $7.23 | $7.37 | $7.23 | $7.23 | $6.64 | 6,185 |
| 2018-10-30 | $7.25 | $7.29 | $7.25 | $7.25 | $6.66 | 1,892 |
| 2018-10-29 | $7.43 | $7.43 | $7.19 | $7.19 | $6.61 | 4,428 |
| 2018-10-26 | $7.30 | $7.35 | $7.30 | $7.33 | $6.74 | 8,256 |
| 2018-10-25 | $7.16 | $7.40 | $7.16 | $7.40 | $6.80 | 3,781 |
| 2018-10-24 | $7.23 | $7.23 | $7.11 | $7.16 | $6.58 | 16,490 |
| 2018-10-23 | $7.78 | $7.81 | $7.20 | $7.24 | $6.65 | 38,644 |
| 2018-10-22 | $7.93 | $7.93 | $7.80 | $7.81 | $7.18 | 1,851 |
| 2018-10-19 | $8.00 | $8.03 | $7.89 | $7.93 | $7.29 | 10,261 |
| 2018-10-18 | $7.96 | $8.07 | $7.73 | $7.97 | $7.32 | 32,324 |
| 2018-10-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.17 | 208 |
| 2018-10-16 | $8.02 | $8.20 | $7.68 | $7.87 | $7.23 | 279,878 |
| 2018-10-15 | $7.88 | $8.00 | $7.88 | $8.00 | $7.35 | 3,625 |
| 2018-10-12 | $7.88 | $7.96 | $7.88 | $7.95 | $7.31 | 9,588 |
| 2018-10-11 | $7.76 | $7.80 | $7.76 | $7.77 | $7.14 | 1,533 |
| 2018-10-10 | $7.75 | $7.87 | $7.74 | $7.74 | $7.11 | 7,439 |
| 2018-10-09 | $7.69 | $7.85 | $7.69 | $7.75 | $7.12 | 12,712 |
| 2018-10-08 | $7.75 | $7.86 | $7.72 | $7.74 | $7.11 | 13,566 |
| 2018-10-05 | $7.82 | $7.90 | $7.70 | $7.75 | $7.12 | 32,547 |
| 2018-10-04 | $8.15 | $8.21 | $7.82 | $7.82 | $7.19 | 15,557 |
| 2018-10-03 | $8.11 | $8.18 | $8.04 | $8.18 | $7.52 | 5,006 |
| 2018-10-02 | $8.26 | $8.26 | $8.04 | $8.04 | $7.39 | 9,882 |
| 2018-10-01 | $8.26 | $8.37 | $8.20 | $8.20 | $7.53 | 10,245 |
| 2018-09-28 | $7.95 | $8.28 | $7.95 | $8.28 | $7.61 | 9,377 |
| 2018-09-27 | $8.11 | $8.11 | $7.90 | $7.90 | $7.26 | 11,265 |
| 2018-09-26 | $8.11 | $8.19 | $7.90 | $8.10 | $7.44 | 6,648 |
| 2018-09-25 | $8.15 | $8.21 | $7.79 | $8.11 | $7.45 | 27,476 |
| 2018-09-24 | $7.91 | $8.21 | $7.77 | $8.04 | $7.39 | 8,808 |
| 2018-09-21 | $8.03 | $8.10 | $7.80 | $7.89 | $7.25 | 67,858 |
| 2018-09-20 | $7.73 | $8.13 | $7.73 | $8.03 | $7.38 | 17,359 |
| 2018-09-19 | $7.87 | $7.99 | $7.60 | $7.68 | $7.06 | 40,477 |
| 2018-09-18 | $8.04 | $8.14 | $7.81 | $7.89 | $7.25 | 41,406 |
| 2018-09-17 | $8.55 | $8.55 | $8.00 | $8.01 | $7.36 | 49,180 |
| 2018-09-14 | $9.47 | $9.47 | $8.50 | $8.51 | $7.82 | 57,175 |
| 2018-09-13 | $9.65 | $9.69 | $9.40 | $9.49 | $8.72 | 31,517 |
| 2018-09-12 | $9.77 | $9.77 | $9.43 | $9.65 | $8.87 | 15,108 |
| 2018-09-11 | $9.57 | $9.79 | $9.34 | $9.75 | $8.96 | 26,641 |
| 2018-09-10 | $9.30 | $9.68 | $9.15 | $9.68 | $8.89 | 25,601 |
| 2018-09-07 | $9.04 | $9.39 | $8.93 | $9.35 | $8.59 | 32,957 |
| 2018-09-06 | $9.10 | $9.17 | $9.02 | $9.05 | $8.32 | 38,446 |
| 2018-09-05 | $9.11 | $9.30 | $8.99 | $9.10 | $8.36 | 40,325 |
| 2018-09-04 | $9.04 | $9.21 | $9.00 | $9.21 | $8.46 | 24,650 |
| 2018-08-31 | $9.06 | $9.28 | $9.01 | $9.01 | $8.28 | 11,553 |
| 2018-08-30 | $9.05 | $9.14 | $8.99 | $9.02 | $8.29 | 34,708 |
| 2018-08-29 | $8.97 | $9.22 | $8.73 | $9.05 | $8.32 | 50,529 |
| 2018-08-28 | $8.67 | $8.98 | $8.61 | $8.98 | $8.25 | 42,503 |
| 2018-08-27 | $8.62 | $8.80 | $8.62 | $8.80 | $8.09 | 32,176 |
| 2018-08-24 | $8.58 | $8.80 | $8.51 | $8.76 | $8.05 | 11,789 |
| 2018-08-23 | $8.80 | $8.80 | $8.57 | $8.61 | $7.91 | 14,596 |
| 2018-08-22 | $8.38 | $8.78 | $8.38 | $8.74 | $8.03 | 17,931 |
| 2018-08-21 | $8.41 | $8.53 | $8.31 | $8.33 | $7.65 | 19,193 |
| 2018-08-20 | $8.38 | $8.56 | $8.25 | $8.26 | $7.59 | 41,123 |
| 2018-08-17 | $8.36 | $8.50 | $8.25 | $8.44 | $7.76 | 29,310 |
| 2018-08-16 | $8.52 | $8.58 | $8.22 | $8.48 | $7.79 | 26,120 |
| 2018-08-15 | $7.92 | $8.00 | $7.77 | $7.81 | $7.18 | 23,118 |
| 2018-08-14 | $8.19 | $8.41 | $8.01 | $8.03 | $7.38 | 16,569 |
| 2018-08-13 | $8.16 | $8.56 | $7.96 | $8.12 | $7.46 | 27,293 |
| 2018-08-10 | $8.00 | $8.26 | $8.00 | $8.20 | $7.53 | 11,851 |
| 2018-08-09 | $7.95 | $8.08 | $7.95 | $8.08 | $7.42 | 2,847 |
| 2018-08-08 | $8.02 | $8.09 | $7.96 | $7.97 | $7.32 | 3,343 |
| 2018-08-07 | $8.13 | $8.13 | $7.69 | $8.09 | $7.43 | 25,673 |
| 2018-08-06 | $7.95 | $8.15 | $7.90 | $8.13 | $7.47 | 11,635 |
| 2018-08-03 | $7.81 | $8.38 | $7.81 | $8.02 | $7.37 | 43,707 |
| 2018-08-02 | $7.39 | $7.85 | $7.39 | $7.83 | $7.19 | 32,346 |
| 2018-08-01 | $7.41 | $7.48 | $7.37 | $7.47 | $6.86 | 14,739 |
| 2018-07-31 | $7.56 | $7.56 | $7.33 | $7.46 | $6.85 | 3,994 |
| 2018-07-30 | $7.46 | $7.49 | $7.36 | $7.48 | $6.87 | 6,173 |
| 2018-07-27 | $7.58 | $7.65 | $7.50 | $7.60 | $6.98 | 6,147 |
| 2018-07-26 | $7.73 | $7.73 | $7.56 | $7.63 | $7.01 | 5,316 |
| 2018-07-25 | $7.73 | $7.81 | $7.61 | $7.80 | $7.17 | 4,934 |
| 2018-07-24 | $7.64 | $7.72 | $7.57 | $7.68 | $7.06 | 7,884 |
| 2018-07-23 | $7.56 | $7.64 | $7.40 | $7.64 | $7.02 | 1,248 |
| 2018-07-20 | $7.44 | $7.67 | $7.44 | $7.49 | $6.88 | 18,289 |
| 2018-07-19 | $7.33 | $7.59 | $7.30 | $7.39 | $6.79 | 8,518 |
| 2018-07-18 | $7.30 | $7.39 | $7.29 | $7.39 | $6.79 | 5,845 |
| 2018-07-17 | $7.22 | $7.32 | $7.17 | $7.32 | $6.73 | 10,772 |
| 2018-07-16 | $7.17 | $7.33 | $7.17 | $7.33 | $6.74 | 3,716 |
| 2018-07-13 | $7.25 | $7.26 | $7.10 | $7.20 | $6.62 | 25,448 |
| 2018-07-12 | $7.25 | $7.47 | $7.20 | $7.20 | $6.62 | 19,311 |
| 2018-07-11 | $7.32 | $7.32 | $7.12 | $7.18 | $6.60 | 12,347 |
| 2018-07-10 | $7.40 | $7.42 | $7.10 | $7.20 | $6.62 | 15,568 |
| 2018-07-09 | $7.36 | $7.54 | $7.36 | $7.42 | $6.82 | 18,646 |
| 2018-07-06 | $7.39 | $7.50 | $7.26 | $7.43 | $6.83 | 2,586 |
| 2018-07-05 | $7.56 | $7.56 | $7.22 | $7.40 | $6.80 | 16,497 |
| 2018-07-03 | $7.30 | $7.57 | $7.30 | $7.52 | $6.91 | 13,430 |
| 2018-07-02 | $7.35 | $7.35 | $7.21 | $7.29 | $6.70 | 17,795 |
| 2018-06-29 | $7.20 | $7.39 | $7.05 | $7.38 | $6.78 | 20,459 |
| 2018-06-28 | $7.05 | $7.39 | $7.05 | $7.20 | $6.62 | 35,267 |
| 2018-06-27 | $7.40 | $7.40 | $7.05 | $7.05 | $6.48 | 34,181 |
| 2018-06-26 | $7.04 | $7.29 | $7.04 | $7.05 | $6.48 | 10,981 |
| 2018-06-25 | $7.11 | $7.15 | $7.04 | $7.06 | $6.49 | 15,306 |
| 2018-06-22 | $7.20 | $7.30 | $7.15 | $7.16 | $6.58 | 14,389 |
| 2018-06-21 | $7.18 | $7.31 | $7.18 | $7.22 | $6.63 | 17,022 |
| 2018-06-20 | $7.11 | $7.33 | $7.11 | $7.33 | $6.74 | 9,815 |
| 2018-06-19 | $7.23 | $7.23 | $7.04 | $7.11 | $6.53 | 14,223 |
| 2018-06-18 | $7.09 | $7.43 | $7.05 | $7.14 | $6.56 | 12,124 |
| 2018-06-15 | $7.38 | $7.38 | $7.13 | $7.15 | $6.57 | 30,401 |
| 2018-06-14 | $7.55 | $7.55 | $7.38 | $7.40 | $6.80 | 8,171 |
| 2018-06-13 | $7.50 | $7.62 | $7.42 | $7.52 | $6.91 | 26,568 |
| 2018-06-12 | $7.70 | $7.70 | $7.53 | $7.58 | $6.97 | 12,518 |
| 2018-06-11 | $7.68 | $7.68 | $7.62 | $7.66 | $7.04 | 56,073 |
| 2018-06-08 | $7.58 | $7.69 | $7.49 | $7.67 | $7.05 | 20,921 |
| 2018-06-07 | $7.56 | $7.64 | $7.50 | $7.60 | $6.98 | 29,343 |
| 2018-06-06 | $7.59 | $7.82 | $7.59 | $7.66 | $7.04 | 22,224 |
| 2018-06-05 | $7.64 | $7.69 | $7.47 | $7.61 | $6.99 | 21,494 |
| 2018-06-04 | $7.46 | $7.69 | $7.37 | $7.68 | $7.06 | 17,654 |
| 2018-06-01 | $7.60 | $7.67 | $7.42 | $7.45 | $6.85 | 32,425 |
| 2018-05-31 | $7.70 | $7.77 | $7.66 | $7.69 | $7.07 | 8,871 |
| 2018-05-30 | $7.71 | $7.81 | $7.70 | $7.75 | $7.12 | 9,152 |
| 2018-05-29 | $7.71 | $7.84 | $7.71 | $7.75 | $7.12 | 10,242 |
| 2018-05-25 | $7.70 | $7.78 | $7.70 | $7.75 | $7.12 | 6,922 |
| 2018-05-24 | $7.77 | $7.80 | $7.70 | $7.70 | $7.08 | 45,814 |
| 2018-05-23 | $7.73 | $7.88 | $7.70 | $7.84 | $7.20 | 26,553 |
| 2018-05-22 | $7.78 | $7.81 | $7.69 | $7.79 | $7.16 | 16,463 |
| 2018-05-21 | $7.65 | $7.89 | $7.65 | $7.79 | $7.16 | 24,099 |
| 2018-05-18 | $7.93 | $7.94 | $7.62 | $7.64 | $7.02 | 61,014 |
| 2018-05-17 | $8.20 | $8.20 | $7.91 | $7.95 | $7.31 | 19,595 |
| 2018-05-16 | $7.99 | $8.10 | $7.90 | $8.03 | $7.38 | 26,769 |
| 2018-05-15 | $8.10 | $8.14 | $7.89 | $7.97 | $7.32 | 20,983 |
| 2018-05-14 | $8.14 | $8.17 | $8.10 | $8.14 | $7.48 | 24,188 |
| 2018-05-11 | $8.10 | $8.17 | $8.10 | $8.14 | $7.48 | 11,094 |
| 2018-05-10 | $8.10 | $8.15 | $8.00 | $8.14 | $7.48 | 33,157 |
| 2018-05-09 | $7.95 | $8.09 | $7.95 | $7.99 | $7.34 | 17,545 |
| 2018-05-08 | $8.12 | $8.19 | $8.00 | $8.04 | $7.39 | 22,017 |
| 2018-05-07 | $7.83 | $8.10 | $7.81 | $8.08 | $7.42 | 16,893 |
| 2018-05-04 | $7.91 | $8.07 | $7.84 | $7.92 | $7.28 | 20,672 |
| 2018-05-03 | $7.99 | $8.02 | $7.96 | $8.00 | $7.35 | 16,867 |
| 2018-05-02 | $8.00 | $8.09 | $7.93 | $7.97 | $7.32 | 8,043 |
| 2018-05-01 | $7.90 | $8.10 | $7.90 | $8.09 | $7.43 | 22,916 |
| 2018-04-30 | $7.99 | $8.08 | $7.88 | $7.88 | $7.24 | 16,882 |
| 2018-04-27 | $7.95 | $8.17 | $7.92 | $7.95 | $7.31 | 15,224 |
| 2018-04-26 | $7.95 | $8.00 | $7.93 | $7.99 | $7.34 | 17,123 |
| 2018-04-25 | $8.15 | $8.15 | $7.94 | $7.97 | $7.32 | 14,180 |
| 2018-04-24 | $8.06 | $8.18 | $8.04 | $8.13 | $7.47 | 14,319 |
| 2018-04-23 | $8.14 | $8.19 | $8.04 | $8.06 | $7.41 | 18,824 |
| 2018-04-20 | $8.15 | $8.28 | $8.11 | $8.20 | $7.53 | 18,139 |
| 2018-04-19 | $8.26 | $8.26 | $8.13 | $8.20 | $7.53 | 9,152 |
| 2018-04-18 | $8.19 | $8.29 | $8.10 | $8.29 | $7.62 | 16,104 |
| 2018-04-17 | $8.12 | $8.19 | $8.02 | $8.17 | $7.51 | 37,575 |
| 2018-04-16 | $8.17 | $8.17 | $8.03 | $8.12 | $7.46 | 12,071 |
| 2018-04-13 | $8.20 | $8.22 | $8.09 | $8.20 | $7.53 | 23,239 |
| 2018-04-12 | $8.24 | $8.27 | $8.05 | $8.19 | $7.53 | 81,470 |
| 2018-04-11 | $8.20 | $8.35 | $8.10 | $8.29 | $7.62 | 23,544 |
| 2018-04-10 | $8.06 | $8.26 | $8.06 | $8.26 | $7.59 | 14,206 |
| 2018-04-09 | $8.10 | $8.25 | $8.03 | $8.20 | $7.53 | 33,553 |
| 2018-04-06 | $8.13 | $8.13 | $8.05 | $8.05 | $7.40 | 29,848 |
| 2018-04-05 | $8.30 | $8.30 | $8.01 | $8.13 | $7.47 | 69,485 |
| 2018-04-04 | $8.14 | $8.29 | $8.05 | $8.29 | $7.62 | 6,052 |
| 2018-04-03 | $8.03 | $8.20 | $8.03 | $8.19 | $7.53 | 15,126 |
| 2018-04-02 | $8.14 | $8.34 | $8.03 | $8.34 | $7.66 | 37,141 |
| 2018-03-29 | $8.35 | $8.35 | $8.10 | $8.17 | $7.51 | 9,535 |
| 2018-03-28 | $8.19 | $8.42 | $8.00 | $8.30 | $7.63 | 48,679 |
| 2018-03-27 | $8.16 | $8.32 | $8.06 | $8.28 | $7.61 | 62,027 |
| 2018-03-26 | $8.26 | $8.26 | $8.06 | $8.14 | $7.48 | 36,136 |
| 2018-03-23 | $8.17 | $8.25 | $8.12 | $8.20 | $7.53 | 24,878 |
| 2018-03-22 | $8.35 | $8.38 | $8.15 | $8.30 | $7.63 | 29,887 |
| 2018-03-21 | $8.42 | $8.43 | $8.30 | $8.40 | $7.72 | 16,451 |
| 2018-03-20 | $8.51 | $8.51 | $8.29 | $8.41 | $7.73 | 20,301 |
| 2018-03-19 | $8.35 | $8.56 | $8.35 | $8.50 | $7.81 | 23,816 |
| 2018-03-16 | $8.20 | $8.48 | $8.20 | $8.33 | $7.65 | 28,821 |
| 2018-03-15 | $8.31 | $8.46 | $8.14 | $8.30 | $7.63 | 29,701 |
| 2018-03-14 | $8.23 | $8.38 | $8.12 | $8.30 | $7.63 | 26,130 |
| 2018-03-13 | $8.18 | $8.50 | $8.07 | $8.17 | $7.51 | 95,591 |
| 2018-03-12 | $9.00 | $9.03 | $8.09 | $8.18 | $7.52 | 143,332 |
| 2018-03-09 | $9.31 | $9.51 | $9.00 | $9.01 | $8.28 | 61,824 |
| 2018-03-08 | $9.95 | $9.95 | $9.31 | $9.32 | $8.56 | 109,120 |
| 2018-03-07 | $9.83 | $10.71 | $9.79 | $10.50 | $9.65 | 114,023 |
| 2018-03-06 | $9.77 | $9.90 | $9.62 | $9.85 | $9.05 | 210,898 |
| 2018-03-05 | $9.65 | $9.80 | $9.63 | $9.74 | $8.95 | 19,934 |
| 2018-03-02 | $9.56 | $9.72 | $9.52 | $9.67 | $8.89 | 7,851 |
| 2018-03-01 | $9.42 | $9.78 | $9.36 | $9.63 | $8.85 | 22,971 |
| 2018-02-28 | $9.53 | $9.72 | $9.40 | $9.41 | $8.65 | 11,129 |
| 2018-02-27 | $9.66 | $9.66 | $9.33 | $9.49 | $8.72 | 20,196 |
| 2018-02-26 | $9.66 | $9.74 | $9.51 | $9.71 | $8.92 | 25,806 |
| 2018-02-23 | $9.63 | $9.71 | $9.52 | $9.66 | $8.88 | 33,018 |
| 2018-02-22 | $9.49 | $9.80 | $9.27 | $9.63 | $8.85 | 73,342 |
| 2018-02-21 | $9.40 | $9.48 | $9.21 | $9.39 | $8.63 | 31,940 |
| 2018-02-20 | $9.29 | $9.43 | $9.18 | $9.43 | $8.67 | 23,111 |
| 2018-02-16 | $9.40 | $9.43 | $9.25 | $9.29 | $8.54 | 15,325 |
| 2018-02-15 | $9.40 | $9.45 | $9.30 | $9.45 | $8.68 | 13,043 |
| 2018-02-14 | $9.36 | $9.48 | $9.18 | $9.37 | $8.61 | 27,577 |
| 2018-02-13 | $9.25 | $9.55 | $9.02 | $9.37 | $8.61 | 68,736 |
| 2018-02-12 | $9.36 | $9.36 | $8.96 | $9.25 | $8.50 | 47,752 |
| 2018-02-09 | $8.87 | $9.35 | $8.67 | $9.34 | $8.58 | 79,789 |
| 2018-02-08 | $9.37 | $9.37 | $8.83 | $8.94 | $8.21 | 47,292 |
| 2018-02-07 | $9.24 | $9.39 | $9.15 | $9.30 | $8.55 | 34,171 |
| 2018-02-06 | $9.17 | $9.38 | $9.10 | $9.34 | $8.58 | 58,729 |
| 2018-02-05 | $9.63 | $9.63 | $9.20 | $9.41 | $8.65 | 38,523 |
| 2018-02-02 | $9.45 | $9.61 | $9.31 | $9.61 | $8.83 | 29,728 |
| 2018-02-01 | $9.66 | $9.70 | $9.43 | $9.63 | $8.85 | 31,211 |
| 2018-01-31 | $9.82 | $9.83 | $9.54 | $9.66 | $8.88 | 15,808 |
| 2018-01-30 | $9.30 | $9.85 | $9.07 | $9.82 | $9.02 | 114,779 |
| 2018-01-29 | $9.48 | $9.55 | $9.38 | $9.43 | $8.67 | 57,632 |
| 2018-01-26 | $9.50 | $9.52 | $9.38 | $9.48 | $8.71 | 35,256 |
| 2018-01-25 | $9.41 | $9.53 | $9.38 | $9.50 | $8.73 | 47,165 |
| 2018-01-24 | $9.13 | $9.42 | $9.05 | $9.35 | $8.59 | 81,989 |
| 2018-01-23 | $9.00 | $9.24 | $9.00 | $9.13 | $8.39 | 50,796 |
| 2018-01-22 | $9.11 | $9.31 | $9.03 | $9.05 | $8.32 | 111,463 |
| 2018-01-19 | $9.12 | $9.38 | $9.01 | $9.11 | $8.37 | 135,702 |
| 2018-01-18 | $9.16 | $9.27 | $9.03 | $9.12 | $8.38 | 121,882 |
| 2018-01-17 | $9.35 | $9.48 | $9.12 | $9.14 | $8.40 | 154,076 |
| 2018-01-16 | $9.23 | $9.57 | $9.15 | $9.27 | $8.52 | 153,422 |
| 2018-01-12 | $9.35 | $9.65 | $9.22 | $9.27 | $8.52 | 110,348 |
| 2018-01-11 | $9.38 | $9.89 | $9.22 | $9.29 | $8.54 | 122,871 |
| 2018-01-10 | $9.88 | $9.90 | $9.63 | $9.78 | $8.57 | 87,222 |
| 2018-01-09 | $9.25 | $9.94 | $9.00 | $9.88 | $8.66 | 258,901 |
| 2018-01-08 | $9.90 | $9.90 | $9.00 | $9.19 | $8.05 | 181,333 |
| 2018-01-05 | $9.70 | $9.90 | $9.63 | $9.89 | $8.67 | 68,352 |
| 2018-01-04 | $9.50 | $9.80 | $9.50 | $9.67 | $8.48 | 58,754 |
| 2018-01-03 | $9.57 | $9.57 | $9.40 | $9.50 | $8.33 | 26,916 |
| 2018-01-02 | $9.28 | $9.55 | $9.28 | $9.50 | $8.33 | 79,953 |
| 2017-12-29 | $9.41 | $9.49 | $9.27 | $9.27 | $8.12 | 36,377 |
| 2017-12-28 | $9.41 | $9.55 | $9.38 | $9.44 | $8.27 | 26,334 |
| 2017-12-27 | $9.45 | $9.66 | $9.35 | $9.42 | $8.26 | 38,257 |
| 2017-12-26 | $9.36 | $9.65 | $9.28 | $9.51 | $8.33 | 41,375 |
| 2017-12-22 | $9.48 | $9.57 | $9.37 | $9.40 | $8.24 | 48,158 |
| 2017-12-21 | $9.53 | $9.65 | $9.35 | $9.48 | $8.31 | 65,236 |
| 2017-12-20 | $9.31 | $9.60 | $9.21 | $9.54 | $8.36 | 64,535 |
| 2017-12-19 | $9.28 | $9.52 | $9.22 | $9.33 | $8.18 | 38,646 |
| 2017-12-18 | $9.37 | $9.59 | $9.22 | $9.51 | $8.33 | 56,049 |
| 2017-12-15 | $9.36 | $9.50 | $9.30 | $9.41 | $8.25 | 52,520 |
| 2017-12-14 | $9.55 | $9.63 | $9.50 | $9.56 | $8.38 | 33,775 |
| 2017-12-13 | $9.58 | $9.68 | $9.53 | $9.61 | $8.42 | 66,958 |
| 2017-12-12 | $9.62 | $9.69 | $9.41 | $9.59 | $8.40 | 43,124 |
| 2017-12-11 | $9.60 | $9.71 | $9.33 | $9.64 | $8.45 | 66,858 |
| 2017-12-08 | $9.09 | $9.65 | $9.09 | $9.60 | $8.41 | 187,864 |
| 2017-12-07 | $8.83 | $9.20 | $8.69 | $9.09 | $7.97 | 88,717 |
| 2017-12-06 | $8.73 | $8.88 | $8.55 | $8.81 | $7.72 | 57,158 |
| 2017-12-05 | $8.88 | $8.88 | $8.61 | $8.76 | $7.68 | 53,354 |
| 2017-12-04 | $8.76 | $8.98 | $8.32 | $8.84 | $7.75 | 91,736 |
| 2017-12-01 | $8.82 | $9.00 | $8.72 | $8.83 | $7.74 | 53,775 |
| 2017-11-30 | $9.02 | $9.07 | $8.60 | $8.85 | $7.76 | 134,522 |
| 2017-11-29 | $8.07 | $8.99 | $8.07 | $8.92 | $7.82 | 171,691 |
| 2017-11-28 | $7.92 | $8.00 | $7.71 | $7.91 | $6.93 | 43,678 |
| 2017-11-27 | $7.81 | $7.90 | $7.71 | $7.90 | $6.92 | 22,698 |
| 2017-11-24 | $7.75 | $7.85 | $7.64 | $7.81 | $6.84 | 37,096 |
| 2017-11-22 | $7.83 | $7.98 | $7.77 | $7.80 | $6.84 | 19,307 |
| 2017-11-21 | $7.99 | $8.06 | $7.72 | $7.85 | $6.88 | 28,181 |
| 2017-11-20 | $8.00 | $8.12 | $7.88 | $7.93 | $6.95 | 29,040 |
| 2017-11-17 | $7.92 | $8.13 | $7.92 | $7.99 | $7.00 | 19,582 |
| 2017-11-16 | $8.01 | $8.01 | $7.54 | $7.91 | $6.93 | 37,700 |
| 2017-11-15 | $8.01 | $8.01 | $7.85 | $7.90 | $6.92 | 14,232 |
| 2017-11-14 | $8.08 | $8.21 | $7.71 | $8.04 | $7.05 | 43,599 |
| 2017-11-13 | $8.31 | $8.39 | $8.01 | $8.05 | $7.06 | 69,662 |
| 2017-11-10 | $8.54 | $8.65 | $8.30 | $8.31 | $7.28 | 67,841 |
| 2017-11-09 | $8.55 | $8.88 | $8.37 | $8.46 | $7.41 | 99,435 |
| 2017-11-08 | $8.90 | $9.00 | $8.22 | $8.48 | $7.43 | 59,820 |
| 2017-11-07 | $8.33 | $9.00 | $8.33 | $8.91 | $7.81 | 109,227 |
| 2017-11-06 | $7.94 | $8.43 | $7.85 | $8.35 | $7.32 | 52,183 |
| 2017-11-03 | $8.15 | $8.15 | $8.00 | $8.06 | $7.06 | 28,238 |
| 2017-11-02 | $7.69 | $8.20 | $7.52 | $8.15 | $7.14 | 90,533 |
| 2017-11-01 | $7.76 | $7.77 | $7.65 | $7.67 | $6.72 | 32,503 |
| 2017-10-31 | $7.94 | $7.94 | $7.73 | $7.80 | $6.84 | 31,687 |
| 2017-10-30 | $7.61 | $7.85 | $7.53 | $7.75 | $6.79 | 40,151 |
| 2017-10-27 | $7.63 | $7.73 | $7.56 | $7.61 | $6.67 | 24,117 |
| 2017-10-26 | $7.53 | $7.72 | $7.42 | $7.62 | $6.68 | 48,463 |
| 2017-10-25 | $7.59 | $7.79 | $7.36 | $7.52 | $6.59 | 50,629 |
| 2017-10-24 | $7.81 | $7.96 | $7.53 | $7.59 | $6.65 | 33,522 |
| 2017-10-23 | $7.50 | $7.99 | $7.46 | $7.82 | $6.85 | 61,723 |
| 2017-10-20 | $7.41 | $7.61 | $7.40 | $7.55 | $6.62 | 46,857 |
| 2017-10-19 | $7.59 | $7.64 | $7.25 | $7.34 | $6.43 | 141,849 |
| 2017-10-18 | $7.85 | $7.97 | $7.62 | $7.72 | $6.77 | 92,820 |
| 2017-10-17 | $8.00 | $8.07 | $7.53 | $7.87 | $6.90 | 160,002 |
| 2017-10-16 | $8.49 | $8.49 | $8.00 | $8.02 | $7.03 | 123,540 |
| 2017-10-13 | $8.59 | $8.61 | $8.31 | $8.41 | $7.37 | 62,450 |
| 2017-10-12 | $8.38 | $8.65 | $8.30 | $8.61 | $7.55 | 106,209 |
| 2017-10-11 | $8.15 | $8.51 | $8.15 | $8.33 | $7.30 | 113,279 |
| 2017-10-10 | $7.88 | $8.68 | $7.83 | $8.11 | $7.11 | 428,891 |
| 2017-10-09 | $7.02 | $8.00 | $7.01 | $7.85 | $6.88 | 359,077 |
| 2017-10-06 | $6.90 | $7.04 | $6.90 | $7.02 | $6.15 | 57,815 |
| 2017-10-05 | $6.90 | $6.96 | $6.78 | $6.93 | $6.07 | 71,751 |
| 2017-10-04 | $6.84 | $6.91 | $6.65 | $6.90 | $6.05 | 107,358 |
| 2017-10-03 | $6.72 | $6.81 | $6.66 | $6.79 | $5.95 | 52,326 |
| 2017-10-02 | $6.67 | $6.78 | $6.61 | $6.62 | $5.80 | 45,506 |
| 2017-09-29 | $6.72 | $6.74 | $6.66 | $6.71 | $5.88 | 10,610 |
| 2017-09-28 | $6.84 | $6.84 | $6.66 | $6.70 | $5.87 | 9,024 |
| 2017-09-27 | $6.83 | $6.93 | $6.83 | $6.90 | $6.05 | 15,997 |
| 2017-09-26 | $6.69 | $6.90 | $6.67 | $6.90 | $6.05 | 53,159 |
| 2017-09-25 | $6.85 | $6.85 | $6.69 | $6.72 | $5.89 | 18,991 |
| 2017-09-22 | $6.92 | $6.96 | $6.83 | $6.90 | $6.05 | 15,774 |
| 2017-09-21 | $6.84 | $6.92 | $6.80 | $6.92 | $6.06 | 43,084 |
| 2017-09-20 | $6.83 | $6.86 | $6.65 | $6.76 | $5.92 | 36,976 |
| 2017-09-19 | $6.89 | $6.89 | $6.82 | $6.83 | $5.99 | 7,440 |
| 2017-09-18 | $6.90 | $6.91 | $6.82 | $6.90 | $6.05 | 14,446 |
| 2017-09-15 | $6.88 | $6.92 | $6.86 | $6.90 | $6.05 | 14,150 |
| 2017-09-14 | $6.90 | $6.90 | $6.81 | $6.90 | $6.05 | 9,826 |
| 2017-09-13 | $6.90 | $6.90 | $6.85 | $6.90 | $6.05 | 25,789 |
| 2017-09-12 | $6.84 | $6.90 | $6.80 | $6.90 | $6.05 | 18,219 |
| 2017-09-11 | $6.91 | $6.97 | $6.81 | $6.82 | $5.98 | 25,290 |
| 2017-09-08 | $7.02 | $7.02 | $6.87 | $6.89 | $6.04 | 21,447 |
| 2017-09-07 | $7.03 | $7.03 | $6.96 | $7.02 | $6.15 | 36,479 |
| 2017-09-06 | $7.02 | $7.05 | $7.02 | $7.05 | $6.18 | 12,998 |
| 2017-09-05 | $7.19 | $7.19 | $6.98 | $7.02 | $6.15 | 30,478 |
| 2017-09-01 | $7.09 | $7.30 | $7.07 | $7.30 | $6.40 | 13,143 |
| 2017-08-31 | $7.01 | $7.15 | $7.01 | $7.14 | $6.26 | 13,155 |
| 2017-08-30 | $7.10 | $7.10 | $7.00 | $7.07 | $6.20 | 3,910 |
| 2017-08-29 | $6.95 | $7.08 | $6.91 | $7.08 | $6.21 | 7,927 |
| 2017-08-28 | $7.00 | $7.08 | $6.95 | $6.95 | $6.09 | 11,416 |
| 2017-08-25 | $7.23 | $7.24 | $7.05 | $7.05 | $6.18 | 16,168 |
| 2017-08-24 | $7.27 | $7.35 | $7.04 | $7.22 | $6.33 | 23,859 |
| 2017-08-23 | $7.30 | $7.34 | $7.17 | $7.23 | $6.34 | 11,269 |
| 2017-08-22 | $7.31 | $7.37 | $7.09 | $7.35 | $6.44 | 27,613 |
| 2017-08-21 | $7.36 | $7.45 | $7.22 | $7.35 | $6.44 | 33,394 |
| 2017-08-18 | $7.01 | $7.34 | $6.98 | $7.34 | $6.43 | 29,673 |
| 2017-08-17 | $7.19 | $7.19 | $7.00 | $7.01 | $6.14 | 26,423 |
| 2017-08-16 | $7.00 | $7.25 | $7.00 | $7.19 | $6.30 | 32,954 |
| 2017-08-15 | $6.95 | $7.01 | $6.92 | $7.01 | $6.14 | 17,740 |
| 2017-08-14 | $7.09 | $7.11 | $6.92 | $6.92 | $6.06 | 25,527 |
| 2017-08-11 | $6.99 | $7.14 | $6.94 | $7.14 | $6.26 | 44,612 |
| 2017-08-10 | $7.06 | $7.15 | $6.99 | $7.06 | $6.19 | 24,352 |
| 2017-08-09 | $7.28 | $7.46 | $7.05 | $7.05 | $6.18 | 30,693 |
| 2017-08-08 | $7.21 | $7.48 | $7.21 | $7.25 | $6.35 | 15,151 |
| 2017-08-07 | $7.49 | $7.50 | $7.22 | $7.22 | $6.33 | 17,490 |
| 2017-08-04 | $7.02 | $7.55 | $7.02 | $7.48 | $6.56 | 46,349 |
| 2017-08-03 | $7.12 | $7.12 | $6.98 | $7.01 | $6.14 | 13,504 |
| 2017-08-02 | $6.87 | $7.10 | $6.87 | $7.00 | $6.13 | 50,388 |
| 2017-08-01 | $6.89 | $7.02 | $6.78 | $7.00 | $6.13 | 59,832 |
| 2017-07-31 | $7.17 | $7.18 | $7.01 | $7.03 | $6.16 | 35,547 |
| 2017-07-28 | $7.26 | $7.34 | $7.08 | $7.16 | $6.28 | 45,340 |
| 2017-07-27 | $7.09 | $7.48 | $7.09 | $7.27 | $6.37 | 45,951 |
| 2017-07-26 | $7.95 | $7.98 | $7.06 | $7.16 | $6.28 | 129,461 |
| 2017-07-25 | $8.00 | $8.00 | $7.90 | $7.95 | $6.97 | 44,347 |
| 2017-07-24 | $7.81 | $8.01 | $7.81 | $7.95 | $6.97 | 61,964 |
| 2017-07-21 | $7.70 | $7.87 | $7.70 | $7.83 | $6.86 | 9,619 |
| 2017-07-20 | $7.67 | $7.87 | $7.56 | $7.71 | $6.76 | 9,523 |
| 2017-07-19 | $7.63 | $7.90 | $7.38 | $7.67 | $6.72 | 121,452 |
| 2017-07-18 | $7.96 | $8.12 | $7.51 | $7.64 | $6.70 | 32,522 |
| 2017-07-17 | $7.96 | $8.15 | $7.96 | $7.97 | $6.99 | 14,923 |
| 2017-07-14 | $8.01 | $8.05 | $7.98 | $7.98 | $6.99 | 22,369 |
| 2017-07-13 | $7.97 | $8.08 | $7.97 | $8.00 | $7.01 | 29,183 |
| 2017-07-12 | $8.05 | $8.06 | $7.93 | $7.99 | $7.00 | 31,937 |
| 2017-07-11 | $8.05 | $8.05 | $8.00 | $8.00 | $7.01 | 36,273 |
| 2017-07-10 | $8.08 | $8.14 | $8.03 | $8.05 | $7.06 | 42,581 |
| 2017-07-07 | $8.20 | $8.22 | $8.03 | $8.09 | $7.09 | 163,819 |
| 2017-07-06 | $8.43 | $8.46 | $8.13 | $8.21 | $7.20 | 59,897 |
| 2017-07-05 | $8.86 | $8.86 | $8.38 | $8.53 | $7.48 | 38,850 |
| 2017-07-03 | $8.92 | $8.92 | $8.81 | $8.87 | $7.77 | 4,467 |
| 2017-06-30 | $8.93 | $9.12 | $8.91 | $8.92 | $7.82 | 104,872 |
| 2017-06-29 | $9.08 | $9.12 | $8.89 | $8.93 | $7.83 | 44,923 |
| 2017-06-28 | $9.09 | $9.18 | $9.02 | $9.07 | $7.95 | 16,337 |
| 2017-06-27 | $9.20 | $9.26 | $9.03 | $9.07 | $7.95 | 26,031 |
| 2017-06-26 | $9.45 | $9.59 | $9.20 | $9.22 | $8.08 | 9,111 |
| 2017-06-23 | $9.37 | $9.50 | $9.33 | $9.47 | $8.30 | 17,487 |
| 2017-06-22 | $9.17 | $9.43 | $9.17 | $9.36 | $8.20 | 13,047 |
| 2017-06-21 | $9.42 | $9.44 | $9.12 | $9.15 | $8.02 | 30,335 |
| 2017-06-20 | $9.48 | $9.52 | $9.30 | $9.41 | $8.25 | 17,443 |
| 2017-06-19 | $9.40 | $9.52 | $9.31 | $9.50 | $8.33 | 19,580 |
| 2017-06-16 | $9.52 | $9.52 | $9.27 | $9.44 | $8.27 | 17,076 |
| 2017-06-15 | $9.72 | $9.74 | $9.55 | $9.62 | $8.43 | 30,768 |
| 2017-06-14 | $9.71 | $9.80 | $9.62 | $9.78 | $8.57 | 10,931 |
| 2017-06-13 | $9.77 | $9.77 | $9.40 | $9.71 | $8.51 | 27,417 |
| 2017-06-12 | $9.63 | $9.74 | $9.55 | $9.73 | $8.53 | 14,805 |
| 2017-06-09 | $9.77 | $9.77 | $9.46 | $9.68 | $8.48 | 20,619 |
| 2017-06-08 | $9.61 | $9.83 | $9.53 | $9.70 | $8.50 | 14,623 |
| 2017-06-07 | $9.56 | $9.74 | $9.38 | $9.64 | $8.45 | 24,890 |
| 2017-06-06 | $9.35 | $9.55 | $9.25 | $9.55 | $8.37 | 32,464 |
| 2017-06-05 | $9.47 | $9.47 | $9.24 | $9.30 | $8.15 | 21,656 |
| 2017-06-02 | $9.33 | $9.55 | $9.32 | $9.49 | $8.32 | 23,244 |
| 2017-06-01 | $9.07 | $9.43 | $9.07 | $9.33 | $8.18 | 16,616 |
| 2017-05-31 | $9.10 | $9.24 | $9.03 | $9.15 | $8.02 | 20,995 |
| 2017-05-30 | $9.21 | $9.22 | $9.10 | $9.10 | $7.98 | 25,396 |
| 2017-05-26 | $9.14 | $9.32 | $9.10 | $9.32 | $8.17 | 25,639 |
| 2017-05-25 | $9.34 | $9.46 | $9.09 | $9.16 | $8.03 | 69,150 |
| 2017-05-24 | $9.63 | $9.71 | $9.23 | $9.33 | $8.18 | 68,082 |
| 2017-05-23 | $9.68 | $9.79 | $9.60 | $9.63 | $8.44 | 37,782 |
| 2017-05-22 | $9.86 | $9.98 | $9.60 | $9.64 | $8.45 | 60,356 |
| 2017-05-19 | $9.74 | $9.90 | $9.74 | $9.90 | $8.68 | 46,159 |
| 2017-05-18 | $9.99 | $10.02 | $9.66 | $9.91 | $8.69 | 76,821 |
| 2017-05-17 | $10.23 | $10.28 | $10.06 | $10.07 | $8.83 | 69,338 |
| 2017-05-16 | $10.21 | $10.35 | $10.14 | $10.28 | $9.01 | 53,554 |
| 2017-05-15 | $10.28 | $10.28 | $10.11 | $10.26 | $8.99 | 14,167 |
| 2017-05-12 | $10.05 | $10.22 | $10.05 | $10.19 | $8.93 | 19,472 |
| 2017-05-11 | $10.18 | $10.18 | $10.05 | $10.17 | $8.91 | 15,699 |
| 2017-05-10 | $10.20 | $10.24 | $10.07 | $10.18 | $8.92 | 20,462 |
| 2017-05-09 | $10.27 | $10.27 | $10.13 | $10.14 | $8.89 | 16,310 |
| 2017-05-08 | $10.28 | $10.28 | $10.18 | $10.23 | $8.97 | 20,535 |
| 2017-05-05 | $10.25 | $10.36 | $10.21 | $10.29 | $9.02 | 25,583 |
| 2017-05-04 | $10.12 | $10.24 | $10.11 | $10.17 | $8.91 | 22,247 |
| 2017-05-03 | $10.19 | $10.19 | $10.04 | $10.11 | $8.86 | 23,651 |
| 2017-05-02 | $10.16 | $10.28 | $10.15 | $10.19 | $8.93 | 35,778 |
| 2017-05-01 | $10.22 | $10.26 | $10.16 | $10.17 | $8.91 | 22,123 |
| 2017-04-28 | $10.37 | $10.37 | $10.16 | $10.17 | $8.91 | 20,766 |
| 2017-04-27 | $10.45 | $10.51 | $10.16 | $10.30 | $9.03 | 37,632 |
| 2017-04-26 | $10.65 | $10.65 | $10.38 | $10.52 | $9.22 | 17,674 |
| 2017-04-25 | $10.31 | $10.75 | $10.28 | $10.61 | $9.30 | 33,089 |
| 2017-04-24 | $10.19 | $10.33 | $10.12 | $10.26 | $8.99 | 59,413 |
| 2017-04-21 | $10.12 | $10.20 | $10.04 | $10.14 | $8.89 | 335,604 |
| 2017-04-20 | $10.39 | $10.39 | $10.12 | $10.12 | $8.87 | 45,763 |
| 2017-04-19 | $10.49 | $10.49 | $10.35 | $10.36 | $9.08 | 15,611 |
| 2017-04-18 | $10.72 | $10.72 | $10.34 | $10.41 | $9.12 | 38,848 |
| 2017-04-17 | $10.83 | $10.92 | $10.70 | $10.76 | $9.43 | 10,674 |
| 2017-04-13 | $10.94 | $11.20 | $10.71 | $10.82 | $9.48 | 45,489 |
| 2017-04-12 | $11.34 | $11.40 | $10.93 | $10.97 | $9.61 | 77,174 |
| 2017-04-11 | $10.54 | $11.38 | $10.52 | $11.38 | $9.97 | 78,153 |
| 2017-04-10 | $10.40 | $10.54 | $10.34 | $10.54 | $9.24 | 10,057 |
| 2017-04-07 | $10.16 | $10.39 | $10.16 | $10.35 | $9.07 | 37,248 |
| 2017-04-06 | $10.15 | $10.42 | $10.15 | $10.16 | $8.90 | 24,869 |
| 2017-04-05 | $10.25 | $10.49 | $10.15 | $10.16 | $8.90 | 58,957 |
| 2017-04-04 | $10.18 | $10.36 | $10.11 | $10.21 | $8.95 | 19,427 |
| 2017-04-03 | $10.19 | $10.33 | $10.14 | $10.15 | $8.90 | 17,748 |
| 2017-03-31 | $10.27 | $10.33 | $10.11 | $10.20 | $8.94 | 16,962 |
| 2017-03-30 | $10.35 | $10.39 | $10.26 | $10.31 | $9.04 | 25,689 |
| 2017-03-29 | $10.27 | $10.53 | $10.20 | $10.28 | $9.01 | 121,518 |
| 2017-03-28 | $10.15 | $10.29 | $10.05 | $10.27 | $9.00 | 36,393 |
| 2017-03-27 | $10.07 | $10.16 | $10.06 | $10.09 | $8.84 | 11,641 |
| 2017-03-24 | $10.02 | $10.29 | $10.02 | $10.21 | $8.95 | 15,109 |
| 2017-03-23 | $10.22 | $10.23 | $10.01 | $10.05 | $8.81 | 29,015 |
| 2017-03-22 | $10.12 | $10.23 | $10.00 | $10.15 | $8.90 | 62,533 |
| 2017-03-21 | $10.15 | $10.28 | $10.02 | $10.13 | $8.88 | 59,713 |
| 2017-03-20 | $10.10 | $10.28 | $9.96 | $10.20 | $8.94 | 47,585 |
| 2017-03-17 | $10.12 | $10.26 | $9.95 | $10.11 | $8.86 | 102,881 |
| 2017-03-16 | $10.30 | $10.38 | $10.06 | $10.19 | $8.93 | 50,958 |
| 2017-03-15 | $10.00 | $10.25 | $10.00 | $10.22 | $8.96 | 59,333 |
| 2017-03-14 | $10.01 | $10.09 | $9.91 | $10.04 | $8.80 | 37,413 |
| 2017-03-13 | $9.88 | $10.20 | $9.88 | $10.07 | $8.83 | 32,401 |
| 2017-03-10 | $9.82 | $9.92 | $9.78 | $9.85 | $8.63 | 15,316 |
| 2017-03-09 | $9.93 | $9.94 | $9.76 | $9.80 | $8.59 | 19,578 |
| 2017-03-08 | $9.82 | $9.95 | $9.75 | $9.92 | $8.69 | 42,471 |
| 2017-03-07 | $9.86 | $9.91 | $9.80 | $9.84 | $8.62 | 59,280 |
| 2017-03-06 | $9.89 | $9.95 | $9.81 | $9.85 | $8.63 | 30,942 |
| 2017-03-03 | $9.99 | $10.03 | $9.95 | $9.97 | $8.74 | 29,611 |
| 2017-03-02 | $10.05 | $10.05 | $9.93 | $10.01 | $8.77 | 39,952 |
| 2017-03-01 | $10.08 | $10.09 | $9.86 | $10.08 | $8.83 | 70,826 |
| 2017-02-28 | $10.17 | $10.17 | $10.01 | $10.05 | $8.81 | 10,731 |
| 2017-02-27 | $10.01 | $10.15 | $9.93 | $10.08 | $8.83 | 66,478 |
| 2017-02-24 | $10.16 | $10.17 | $10.03 | $10.03 | $8.79 | 50,334 |
| 2017-02-23 | $10.49 | $10.49 | $10.02 | $10.17 | $8.91 | 34,158 |
| 2017-02-22 | $10.62 | $10.80 | $10.30 | $10.40 | $9.11 | 84,657 |
| 2017-02-21 | $10.06 | $10.29 | $10.03 | $10.15 | $8.90 | 51,010 |
| 2017-02-17 | $10.29 | $10.29 | $10.08 | $10.08 | $8.83 | 23,772 |
| 2017-02-16 | $10.24 | $10.28 | $10.05 | $10.06 | $8.82 | 17,511 |
| 2017-02-15 | $10.31 | $10.35 | $10.22 | $10.24 | $8.97 | 10,500 |
| 2017-02-14 | $10.44 | $10.44 | $10.00 | $10.29 | $9.02 | 74,663 |
| 2017-02-13 | $10.60 | $10.61 | $10.35 | $10.54 | $9.24 | 17,898 |
| 2017-02-10 | $10.43 | $10.73 | $10.36 | $10.48 | $9.18 | 47,554 |
| 2017-02-09 | $10.45 | $10.45 | $10.30 | $10.39 | $9.11 | 34,763 |
| 2017-02-08 | $10.42 | $10.49 | $10.21 | $10.44 | $9.15 | 47,445 |
| 2017-02-07 | $10.32 | $10.42 | $10.15 | $10.42 | $9.13 | 44,706 |
| 2017-02-06 | $10.25 | $10.37 | $10.21 | $10.37 | $9.09 | 11,829 |
| 2017-02-03 | $10.19 | $10.30 | $10.02 | $10.30 | $9.03 | 29,789 |
| 2017-02-02 | $10.58 | $10.58 | $10.15 | $10.31 | $9.04 | 20,485 |
| 2017-02-01 | $10.27 | $10.73 | $10.27 | $10.58 | $9.27 | 22,153 |
| 2017-01-31 | $10.09 | $10.50 | $10.06 | $10.33 | $9.05 | 22,085 |
| 2017-01-30 | $10.11 | $10.29 | $10.04 | $10.16 | $8.90 | 11,216 |
| 2017-01-27 | $10.08 | $10.32 | $10.07 | $10.25 | $8.98 | 26,186 |
| 2017-01-26 | $10.14 | $10.33 | $10.03 | $10.11 | $8.86 | 31,319 |
| 2017-01-25 | $10.39 | $10.63 | $10.20 | $10.21 | $8.95 | 12,117 |
| 2017-01-24 | $10.24 | $10.81 | $10.23 | $10.47 | $9.18 | 32,893 |
| 2017-01-23 | $10.10 | $10.49 | $10.00 | $10.31 | $9.04 | 24,551 |
| 2017-01-20 | $10.00 | $10.16 | $9.97 | $10.04 | $8.80 | 50,937 |
| 2017-01-19 | $10.61 | $10.66 | $9.94 | $9.94 | $8.71 | 92,942 |
| 2017-01-18 | $10.65 | $10.77 | $10.60 | $10.62 | $9.31 | 15,230 |
| 2017-01-17 | $10.87 | $10.90 | $10.62 | $10.69 | $9.37 | 63,069 |
| 2017-01-13 | $11.03 | $11.25 | $10.80 | $10.87 | $9.53 | 31,062 |
| 2017-01-12 | $11.10 | $11.25 | $11.06 | $11.10 | $9.73 | 13,270 |
| 2017-01-11 | $11.21 | $11.39 | $11.06 | $11.25 | $9.86 | 42,999 |
| 2017-01-10 | $11.06 | $11.49 | $10.99 | $11.13 | $9.75 | 26,559 |
| 2017-01-09 | $11.13 | $11.38 | $10.85 | $10.93 | $9.58 | 21,232 |
| 2017-01-06 | $10.82 | $11.45 | $10.75 | $11.03 | $9.67 | 79,554 |
| 2017-01-05 | $10.92 | $11.20 | $10.87 | $10.89 | $9.54 | 28,321 |
| 2017-01-04 | $11.45 | $11.45 | $10.95 | $11.03 | $9.67 | 28,990 |
| 2017-01-03 | $11.50 | $11.82 | $11.45 | $11.80 | $9.94 | 79,981 |
| 2016-12-30 | $11.21 | $11.25 | $11.01 | $11.18 | $9.41 | 15,092 |
| 2016-12-29 | $10.94 | $11.50 | $10.80 | $11.21 | $9.44 | 55,141 |
| 2016-12-28 | $11.06 | $11.22 | $10.80 | $10.84 | $9.13 | 27,476 |
| 2016-12-27 | $10.60 | $11.08 | $10.60 | $11.06 | $9.31 | 32,994 |
| 2016-12-23 | $10.38 | $10.45 | $10.01 | $10.34 | $8.70 | 166,038 |
| 2016-12-22 | $10.46 | $10.61 | $10.38 | $10.49 | $8.83 | 21,757 |
| 2016-12-21 | $10.45 | $10.80 | $10.36 | $10.43 | $8.78 | 14,208 |
| 2016-12-20 | $10.50 | $10.81 | $10.50 | $10.56 | $8.89 | 15,254 |
| 2016-12-19 | $10.58 | $10.58 | $10.15 | $10.39 | $8.75 | 66,295 |
| 2016-12-16 | $10.36 | $10.61 | $10.25 | $10.48 | $8.82 | 31,770 |
| 2016-12-15 | $10.55 | $10.72 | $10.30 | $10.31 | $8.68 | 30,914 |
| 2016-12-14 | $11.20 | $11.25 | $10.44 | $10.52 | $8.86 | 60,614 |
| 2016-12-13 | $11.39 | $11.42 | $11.03 | $11.31 | $9.52 | 34,636 |
| 2016-12-12 | $11.60 | $11.82 | $11.15 | $11.40 | $9.60 | 28,295 |
| 2016-12-09 | $11.52 | $11.93 | $11.52 | $11.72 | $9.87 | 10,280 |
| 2016-12-08 | $12.43 | $12.48 | $11.35 | $11.64 | $9.80 | 79,636 |
| 2016-12-07 | $11.77 | $12.39 | $11.77 | $12.34 | $10.39 | 54,361 |
| 2016-12-06 | $11.54 | $11.76 | $11.50 | $11.72 | $9.87 | 27,183 |
| 2016-12-05 | $12.13 | $12.26 | $11.50 | $11.51 | $9.69 | 36,324 |
| 2016-12-02 | $12.88 | $12.89 | $12.12 | $12.12 | $10.21 | 22,637 |
| 2016-12-01 | $13.72 | $13.79 | $12.20 | $12.68 | $10.68 | 77,206 |
| 2016-11-30 | $13.50 | $13.70 | $13.04 | $13.61 | $11.46 | 75,026 |
| 2016-11-29 | $13.21 | $13.38 | $13.09 | $13.27 | $11.17 | 43,402 |
| 2016-11-28 | $13.45 | $13.45 | $13.20 | $13.30 | $11.20 | 17,166 |
| 2016-11-25 | $13.49 | $13.50 | $13.34 | $13.44 | $11.32 | 21,088 |
| 2016-11-23 | $13.38 | $13.48 | $13.28 | $13.40 | $11.28 | 14,196 |
| 2016-11-22 | $13.43 | $13.43 | $13.33 | $13.41 | $11.29 | 4,469 |
| 2016-11-21 | $13.40 | $13.40 | $13.15 | $13.39 | $11.28 | 14,586 |
| 2016-11-18 | $13.27 | $13.39 | $13.23 | $13.33 | $11.22 | 33,608 |
| 2016-11-17 | $13.39 | $13.40 | $13.21 | $13.30 | $11.20 | 11,288 |
| 2016-11-16 | $13.16 | $13.41 | $13.16 | $13.37 | $11.26 | 9,713 |
| 2016-11-15 | $13.20 | $13.29 | $13.13 | $13.13 | $11.06 | 14,919 |
| 2016-11-14 | $13.15 | $13.34 | $13.15 | $13.16 | $11.08 | 10,465 |
| 2016-11-11 | $13.15 | $13.24 | $13.03 | $13.15 | $11.07 | 16,656 |
| 2016-11-10 | $13.16 | $13.24 | $13.01 | $13.13 | $11.06 | 15,069 |
| 2016-11-09 | $13.16 | $13.32 | $13.09 | $13.09 | $11.02 | 35,373 |
| 2016-11-08 | $13.30 | $13.30 | $13.15 | $13.15 | $11.07 | 17,031 |
| 2016-11-07 | $13.37 | $13.50 | $13.26 | $13.31 | $11.21 | 19,809 |
| 2016-11-04 | $13.26 | $13.34 | $13.25 | $13.33 | $11.22 | 9,830 |
| 2016-11-03 | $13.26 | $13.30 | $13.16 | $13.16 | $11.08 | 10,680 |
| 2016-11-02 | $13.33 | $13.35 | $13.17 | $13.20 | $11.12 | 30,545 |
| 2016-11-01 | $13.39 | $13.49 | $13.28 | $13.43 | $11.31 | 38,083 |
| 2016-10-31 | $13.23 | $13.31 | $13.20 | $13.31 | $11.21 | 15,368 |
| 2016-10-28 | $13.23 | $13.38 | $13.15 | $13.16 | $11.08 | 23,571 |
| 2016-10-27 | $13.50 | $13.50 | $13.11 | $13.11 | $11.04 | 9,977 |
| 2016-10-26 | $13.18 | $13.49 | $13.18 | $13.43 | $11.31 | 10,099 |
| 2016-10-25 | $13.36 | $13.58 | $13.05 | $13.05 | $10.99 | 9,562 |
| 2016-10-24 | $13.26 | $13.41 | $13.24 | $13.32 | $11.22 | 6,656 |
| 2016-10-21 | $13.25 | $13.31 | $13.08 | $13.30 | $11.20 | 23,384 |
| 2016-10-20 | $13.26 | $13.31 | $13.09 | $13.09 | $11.02 | 17,586 |
| 2016-10-19 | $13.26 | $13.32 | $13.25 | $13.30 | $11.20 | 13,526 |
| 2016-10-18 | $13.28 | $13.44 | $13.06 | $13.06 | $11.00 | 16,561 |
| 2016-10-17 | $13.34 | $13.34 | $13.06 | $13.06 | $11.00 | 39,543 |
| 2016-10-14 | $13.54 | $13.60 | $13.30 | $13.33 | $11.22 | 13,214 |
| 2016-10-13 | $13.25 | $13.68 | $13.25 | $13.49 | $11.36 | 28,959 |
| 2016-10-12 | $13.57 | $13.57 | $13.23 | $13.23 | $11.14 | 30,707 |
| 2016-10-11 | $13.56 | $13.83 | $13.56 | $13.73 | $11.56 | 21,121 |
| 2016-10-10 | $13.43 | $13.80 | $13.43 | $13.80 | $11.62 | 24,305 |
| 2016-10-07 | $13.50 | $13.50 | $13.28 | $13.40 | $11.28 | 15,732 |
| 2016-10-06 | $13.29 | $13.48 | $13.13 | $13.46 | $11.33 | 12,507 |
| 2016-10-05 | $13.13 | $13.50 | $12.96 | $13.29 | $11.19 | 19,403 |
| 2016-10-04 | $13.00 | $13.11 | $12.83 | $13.11 | $11.04 | 42,634 |
| 2016-10-03 | $12.99 | $13.03 | $12.62 | $12.83 | $10.80 | 20,065 |
| 2016-09-30 | $13.05 | $13.18 | $12.79 | $12.92 | $10.88 | 46,487 |
| 2016-09-29 | $13.00 | $13.17 | $12.93 | $13.05 | $10.99 | 31,329 |
| 2016-09-28 | $13.16 | $13.17 | $12.94 | $12.97 | $10.92 | 13,048 |
| 2016-09-27 | $13.00 | $13.11 | $12.70 | $13.08 | $11.01 | 27,786 |
| 2016-09-26 | $13.09 | $13.14 | $12.77 | $13.05 | $10.99 | 20,342 |
| 2016-09-23 | $12.89 | $13.09 | $12.63 | $13.06 | $11.00 | 34,019 |
| 2016-09-22 | $12.91 | $13.06 | $12.65 | $12.86 | $10.83 | 78,150 |
| 2016-09-21 | $12.80 | $13.42 | $12.67 | $12.80 | $10.78 | 144,488 |
| 2016-09-20 | $12.51 | $12.78 | $12.45 | $12.72 | $10.71 | 56,079 |
| 2016-09-19 | $12.31 | $12.55 | $12.31 | $12.50 | $10.53 | 25,558 |
| 2016-09-16 | $12.31 | $12.40 | $12.16 | $12.38 | $10.42 | 26,878 |
| 2016-09-15 | $12.12 | $12.49 | $12.12 | $12.36 | $10.41 | 31,026 |
| 2016-09-14 | $12.18 | $12.30 | $12.06 | $12.12 | $10.21 | 41,237 |
| 2016-09-13 | $12.00 | $12.47 | $11.97 | $12.25 | $10.32 | 81,110 |
| 2016-09-12 | $12.06 | $12.29 | $11.95 | $12.10 | $10.19 | 80,910 |
| 2016-09-09 | $12.42 | $12.48 | $12.03 | $12.18 | $10.26 | 68,658 |
| 2016-09-08 | $12.31 | $12.74 | $12.30 | $12.43 | $10.47 | 88,157 |
| 2016-09-07 | $11.65 | $12.55 | $11.65 | $12.15 | $10.23 | 137,188 |
| 2016-09-06 | $11.11 | $11.82 | $11.04 | $11.49 | $9.68 | 128,544 |
| 2016-09-02 | $11.11 | $11.27 | $10.89 | $10.89 | $9.17 | 60,597 |
| 2016-09-01 | $11.19 | $11.35 | $10.94 | $10.94 | $9.21 | 39,739 |
| 2016-08-31 | $11.48 | $11.53 | $11.14 | $11.32 | $9.53 | 55,578 |
| 2016-08-30 | $11.01 | $11.60 | $11.01 | $11.46 | $9.65 | 68,938 |
| 2016-08-29 | $10.70 | $11.37 | $10.66 | $11.16 | $9.40 | 94,738 |
| 2016-08-26 | $11.24 | $11.47 | $10.72 | $10.74 | $9.04 | 91,798 |
| 2016-08-25 | $11.56 | $11.76 | $11.15 | $11.33 | $9.54 | 108,936 |
| 2016-08-24 | $11.68 | $12.12 | $11.15 | $11.45 | $9.64 | 351,981 |
| 2016-08-23 | $10.50 | $10.70 | $10.41 | $10.62 | $8.94 | 74,202 |
| 2016-08-22 | $10.50 | $10.56 | $10.40 | $10.55 | $8.88 | 73,328 |
| 2016-08-19 | $10.48 | $10.72 | $10.40 | $10.56 | $8.89 | 82,725 |
| 2016-08-18 | $10.50 | $10.59 | $10.41 | $10.41 | $8.77 | 71,031 |
| 2016-08-17 | $10.40 | $10.60 | $10.40 | $10.46 | $8.81 | 57,845 |
| 2016-08-16 | $10.35 | $10.52 | $10.32 | $10.43 | $8.78 | 88,056 |
| 2016-08-15 | $10.41 | $10.53 | $10.40 | $10.45 | $8.80 | 74,432 |
| 2016-08-12 | $10.49 | $10.54 | $10.40 | $10.43 | $8.78 | 42,608 |
| 2016-08-11 | $10.49 | $10.55 | $10.43 | $10.43 | $8.78 | 26,698 |
| 2016-08-10 | $10.48 | $10.56 | $10.37 | $10.46 | $8.81 | 49,656 |
| 2016-08-09 | $10.40 | $10.49 | $10.36 | $10.42 | $8.77 | 25,469 |
| 2016-08-08 | $10.44 | $10.56 | $10.38 | $10.38 | $8.74 | 11,278 |
| 2016-08-05 | $10.35 | $10.57 | $10.12 | $10.47 | $8.82 | 114,953 |
| 2016-08-04 | $10.39 | $10.44 | $10.30 | $10.32 | $8.69 | 137,295 |
| 2016-08-03 | $10.30 | $10.37 | $10.30 | $10.32 | $8.69 | 12,076 |
| 2016-08-02 | $10.34 | $10.43 | $10.30 | $10.32 | $8.69 | 34,426 |
| 2016-08-01 | $10.44 | $10.54 | $10.31 | $10.31 | $8.68 | 23,325 |
| 2016-07-29 | $10.32 | $10.46 | $10.32 | $10.38 | $8.74 | 59,499 |
| 2016-07-28 | $10.51 | $10.52 | $10.35 | $10.40 | $8.76 | 62,443 |
| 2016-07-27 | $10.63 | $10.66 | $10.36 | $10.45 | $8.80 | 73,122 |
| 2016-07-26 | $10.63 | $10.84 | $10.54 | $10.54 | $8.88 | 51,032 |
| 2016-07-25 | $10.69 | $10.76 | $10.46 | $10.57 | $8.90 | 58,917 |
| 2016-07-22 | $10.92 | $10.97 | $10.63 | $10.66 | $8.98 | 51,861 |
| 2016-07-21 | $10.90 | $10.99 | $10.86 | $10.86 | $9.14 | 53,157 |
| 2016-07-20 | $10.70 | $10.94 | $10.70 | $10.83 | $9.12 | 66,423 |
| 2016-07-19 | $10.78 | $10.81 | $10.58 | $10.71 | $9.02 | 98,010 |
| 2016-07-18 | $10.89 | $10.99 | $10.65 | $10.71 | $9.02 | 53,796 |
| 2016-07-15 | $11.00 | $11.00 | $10.87 | $10.89 | $9.17 | 44,963 |
| 2016-07-14 | $11.15 | $11.15 | $10.75 | $10.91 | $9.19 | 66,529 |
| 2016-07-13 | $10.99 | $11.04 | $10.40 | $10.53 | $8.87 | 85,577 |
| 2016-07-12 | $11.15 | $11.18 | $11.00 | $11.00 | $9.26 | 40,493 |
| 2016-07-11 | $11.10 | $11.17 | $11.01 | $11.10 | $9.35 | 34,975 |
| 2016-07-08 | $10.92 | $11.14 | $10.91 | $11.01 | $9.27 | 56,897 |
| 2016-07-07 | $10.75 | $11.08 | $10.49 | $10.94 | $9.21 | 68,760 |
| 2016-07-06 | $10.66 | $10.89 | $10.56 | $10.87 | $9.15 | 78,579 |
| 2016-07-05 | $10.54 | $10.81 | $10.48 | $10.70 | $9.01 | 62,300 |
| 2016-07-01 | $10.42 | $10.84 | $10.42 | $10.61 | $8.93 | 84,474 |
| 2016-06-30 | $10.17 | $10.42 | $10.16 | $10.34 | $8.71 | 56,881 |
| 2016-06-29 | $9.97 | $10.22 | $9.84 | $10.09 | $8.50 | 80,281 |
| 2016-06-28 | $10.01 | $10.20 | $9.75 | $9.78 | $8.24 | 44,977 |
| 2016-06-27 | $10.00 | $10.20 | $9.80 | $9.86 | $8.30 | 57,231 |
| 2016-06-24 | $9.81 | $10.40 | $9.81 | $10.22 | $8.61 | 66,102 |
| 2016-06-23 | $10.20 | $10.34 | $10.06 | $10.11 | $8.51 | 65,482 |
| 2016-06-22 | $10.00 | $10.13 | $9.88 | $10.08 | $8.49 | 68,977 |
| 2016-06-21 | $9.82 | $9.94 | $9.78 | $9.88 | $8.32 | 76,080 |
| 2016-06-20 | $9.64 | $9.95 | $9.64 | $9.84 | $8.29 | 76,963 |
| 2016-06-17 | $9.39 | $9.67 | $9.39 | $9.59 | $8.08 | 48,919 |
| 2016-06-16 | $9.50 | $9.55 | $9.32 | $9.47 | $7.97 | 50,576 |
| 2016-06-15 | $9.25 | $9.66 | $9.19 | $9.51 | $8.01 | 89,010 |
| 2016-06-14 | $9.00 | $9.25 | $8.97 | $9.13 | $7.69 | 94,388 |
| 2016-06-13 | $9.38 | $9.38 | $8.99 | $9.02 | $7.60 | 137,407 |
| 2016-06-10 | $10.08 | $10.11 | $9.25 | $9.30 | $7.83 | 261,871 |
| 2016-06-09 | $10.18 | $10.42 | $10.02 | $10.11 | $8.51 | 85,134 |
| 2016-06-08 | $10.42 | $10.46 | $10.18 | $10.21 | $8.60 | 81,772 |
| 2016-06-07 | $10.33 | $10.47 | $10.33 | $10.33 | $8.70 | 47,879 |
| 2016-06-06 | $10.20 | $10.52 | $10.20 | $10.33 | $8.70 | 50,962 |
| 2016-06-03 | $10.40 | $10.40 | $10.11 | $10.20 | $8.59 | 53,696 |
| 2016-06-02 | $10.29 | $10.38 | $10.05 | $10.35 | $8.72 | 114,915 |
| 2016-06-01 | $10.50 | $10.83 | $10.36 | $10.42 | $8.77 | 79,243 |
| 2016-05-31 | $10.43 | $11.05 | $10.39 | $10.75 | $9.05 | 111,534 |
| 2016-05-27 | $10.86 | $10.94 | $10.28 | $10.31 | $8.68 | 194,170 |
| 2016-05-26 | $11.50 | $11.83 | $10.68 | $10.74 | $9.04 | 124,966 |
| 2016-05-25 | $13.30 | $13.30 | $11.21 | $11.33 | $9.54 | 241,340 |
| 2016-05-24 | $13.77 | $13.89 | $13.31 | $13.44 | $11.32 | 26,613 |
| 2016-05-23 | $13.75 | $13.84 | $13.70 | $13.77 | $11.60 | 49,666 |
| 2016-05-20 | $13.80 | $13.83 | $13.75 | $13.79 | $11.61 | 79,132 |
| 2016-05-19 | $13.83 | $13.89 | $13.71 | $13.79 | $11.61 | 32,024 |
| 2016-05-18 | $13.75 | $13.98 | $13.75 | $13.77 | $11.60 | 34,573 |
| 2016-05-17 | $13.72 | $14.04 | $13.70 | $13.83 | $11.65 | 25,501 |
| 2016-05-16 | $13.86 | $14.07 | $13.75 | $13.78 | $11.60 | 34,124 |
| 2016-05-13 | $13.87 | $13.87 | $13.72 | $13.75 | $11.58 | 27,453 |
| 2016-05-12 | $13.93 | $13.98 | $13.72 | $13.77 | $11.60 | 46,769 |
| 2016-05-11 | $13.79 | $14.00 | $13.78 | $13.78 | $11.60 | 32,915 |
| 2016-05-10 | $13.79 | $14.09 | $13.79 | $13.88 | $11.69 | 32,415 |
| 2016-05-09 | $13.79 | $13.94 | $13.68 | $13.78 | $11.60 | 47,606 |
| 2016-05-06 | $13.86 | $14.04 | $13.84 | $14.02 | $11.81 | 40,143 |
| 2016-05-05 | $13.81 | $14.05 | $13.81 | $13.93 | $11.73 | 38,406 |
| 2016-05-04 | $13.68 | $14.04 | $13.68 | $13.86 | $11.67 | 52,316 |
| 2016-05-03 | $13.78 | $13.85 | $13.60 | $13.75 | $11.58 | 14,188 |
| 2016-05-02 | $13.36 | $13.93 | $13.36 | $13.86 | $11.67 | 66,248 |
| 2016-04-29 | $13.36 | $13.81 | $13.36 | $13.51 | $11.38 | 67,805 |
| 2016-04-28 | $13.75 | $13.88 | $13.45 | $13.72 | $11.55 | 24,912 |
| 2016-04-27 | $13.72 | $13.95 | $13.61 | $13.70 | $11.54 | 48,059 |
| 2016-04-26 | $13.49 | $14.06 | $13.49 | $13.83 | $11.65 | 87,401 |
| 2016-04-25 | $13.46 | $13.46 | $12.95 | $13.35 | $11.24 | 121,171 |
| 2016-04-22 | $13.83 | $13.94 | $13.30 | $13.39 | $11.28 | 91,412 |
| 2016-04-21 | $14.13 | $14.31 | $13.68 | $13.75 | $11.58 | 74,652 |
| 2016-04-20 | $14.42 | $14.63 | $14.11 | $14.15 | $11.92 | 78,741 |
| 2016-04-19 | $14.36 | $14.68 | $14.16 | $14.58 | $12.28 | 106,038 |
| 2016-04-18 | $14.15 | $14.40 | $14.07 | $14.18 | $11.94 | 90,238 |
| 2016-04-15 | $14.81 | $14.92 | $14.10 | $14.19 | $11.95 | 127,820 |
| 2016-04-14 | $15.03 | $15.46 | $14.93 | $14.93 | $12.57 | 172,725 |
| 2016-04-13 | $14.96 | $15.28 | $14.92 | $14.98 | $12.61 | 79,281 |
| 2016-04-12 | $15.00 | $15.30 | $14.92 | $14.96 | $12.60 | 52,941 |
| 2016-04-11 | $14.99 | $15.42 | $14.98 | $15.20 | $12.80 | 58,405 |
| 2016-04-08 | $14.72 | $15.15 | $14.72 | $14.98 | $12.61 | 140,351 |
| 2016-04-07 | $14.48 | $14.90 | $14.48 | $14.70 | $12.38 | 56,986 |
| 2016-04-06 | $14.49 | $14.92 | $14.24 | $14.66 | $12.34 | 133,515 |
| 2016-04-05 | $14.61 | $14.84 | $14.35 | $14.74 | $12.41 | 80,566 |
| 2016-04-04 | $14.61 | $14.93 | $14.60 | $14.64 | $12.33 | 49,189 |
| 2016-04-01 | $14.74 | $15.01 | $14.67 | $14.70 | $12.38 | 59,205 |
| 2016-03-31 | $14.94 | $15.07 | $14.72 | $14.72 | $12.40 | 56,569 |
| 2016-03-30 | $14.57 | $15.06 | $14.57 | $14.96 | $12.60 | 100,869 |
| 2016-03-29 | $14.19 | $14.77 | $14.05 | $14.65 | $12.34 | 97,810 |
| 2016-03-28 | $14.16 | $14.50 | $14.10 | $14.10 | $11.87 | 38,908 |
| 2016-03-24 | $14.58 | $14.67 | $14.16 | $14.46 | $12.18 | 78,164 |
| 2016-03-23 | $14.64 | $14.85 | $14.57 | $14.58 | $12.28 | 71,998 |
| 2016-03-22 | $14.84 | $14.84 | $14.50 | $14.63 | $12.32 | 79,838 |
| 2016-03-21 | $14.49 | $14.85 | $14.40 | $14.57 | $12.27 | 63,301 |
| 2016-03-18 | $14.33 | $14.90 | $14.33 | $14.44 | $12.16 | 110,475 |
| 2016-03-17 | $14.43 | $14.78 | $14.16 | $14.20 | $11.96 | 72,295 |
| 2016-03-16 | $14.38 | $14.80 | $14.29 | $14.65 | $12.34 | 70,937 |
| 2016-03-15 | $14.20 | $14.54 | $14.08 | $14.37 | $12.10 | 49,825 |
| 2016-03-14 | $14.07 | $14.49 | $13.95 | $14.22 | $11.97 | 65,371 |
| 2016-03-11 | $14.08 | $14.10 | $13.87 | $14.06 | $11.84 | 58,461 |
| 2016-03-10 | $13.99 | $14.10 | $13.87 | $13.96 | $11.76 | 47,451 |
| 2016-03-09 | $13.97 | $14.16 | $13.91 | $14.10 | $11.87 | 72,377 |
| 2016-03-08 | $13.53 | $14.10 | $13.53 | $13.81 | $11.63 | 75,310 |
| 2016-03-07 | $14.01 | $14.13 | $13.30 | $13.82 | $11.64 | 109,987 |
| 2016-03-04 | $13.61 | $14.23 | $13.45 | $13.91 | $11.71 | 67,582 |
| 2016-03-03 | $12.92 | $13.67 | $12.92 | $13.55 | $11.41 | 84,606 |
| 2016-03-02 | $12.54 | $13.13 | $12.54 | $12.92 | $10.88 | 53,107 |
| 2016-03-01 | $12.70 | $12.72 | $12.40 | $12.62 | $10.63 | 47,303 |
| 2016-02-29 | $12.60 | $12.70 | $12.54 | $12.60 | $10.61 | 44,305 |
| 2016-02-26 | $12.47 | $12.76 | $12.47 | $12.55 | $10.57 | 45,755 |
| 2016-02-25 | $12.91 | $13.16 | $12.25 | $12.40 | $10.44 | 55,777 |
| 2016-02-24 | $12.00 | $12.47 | $11.90 | $11.90 | $10.02 | 40,582 |
| 2016-02-23 | $11.98 | $12.67 | $11.91 | $12.00 | $10.10 | 29,751 |
| 2016-02-22 | $11.86 | $12.59 | $11.86 | $12.06 | $10.16 | 44,284 |
| 2016-02-19 | $12.12 | $12.33 | $11.81 | $11.85 | $9.98 | 74,372 |
| 2016-02-18 | $11.43 | $12.11 | $11.43 | $12.00 | $10.10 | 201,675 |
| 2016-02-17 | $11.06 | $11.74 | $11.06 | $11.53 | $9.71 | 71,408 |
| 2016-02-16 | $11.32 | $11.41 | $10.86 | $10.93 | $9.20 | 62,733 |
| 2016-02-12 | $10.69 | $11.15 | $10.69 | $11.02 | $9.28 | 54,612 |
| 2016-02-11 | $10.19 | $11.01 | $10.12 | $10.79 | $9.09 | 44,897 |
| 2016-02-10 | $10.69 | $10.83 | $10.53 | $10.54 | $8.88 | 15,854 |
| 2016-02-09 | $11.04 | $11.04 | $10.48 | $10.50 | $8.84 | 16,432 |
| 2016-02-08 | $10.90 | $11.17 | $10.77 | $10.86 | $9.14 | 27,308 |
| 2016-02-05 | $11.53 | $11.53 | $11.13 | $11.19 | $9.42 | 25,726 |
| 2016-02-04 | $11.90 | $12.00 | $11.52 | $11.53 | $9.71 | 32,070 |
| 2016-02-03 | $11.95 | $12.23 | $11.67 | $11.90 | $10.02 | 103,287 |
| 2016-02-02 | $11.85 | $12.00 | $11.57 | $11.95 | $10.06 | 89,108 |
| 2016-02-01 | $11.39 | $12.00 | $11.27 | $11.98 | $10.09 | 39,059 |
| 2016-01-29 | $11.77 | $11.93 | $11.30 | $11.44 | $9.63 | 68,835 |
| 2016-01-28 | $11.74 | $11.92 | $11.54 | $11.67 | $9.83 | 34,816 |
| 2016-01-27 | $11.66 | $11.90 | $11.47 | $11.47 | $9.66 | 28,385 |
| 2016-01-26 | $11.46 | $11.67 | $11.45 | $11.56 | $9.73 | 64,718 |
| 2016-01-25 | $11.17 | $11.65 | $11.17 | $11.25 | $9.47 | 69,491 |
| 2016-01-22 | $11.65 | $11.99 | $11.40 | $11.42 | $9.62 | 73,669 |
| 2016-01-21 | $11.40 | $11.68 | $11.40 | $11.52 | $9.70 | 33,417 |
| 2016-01-20 | $11.59 | $11.75 | $11.20 | $11.50 | $9.68 | 90,582 |
| 2016-01-19 | $11.74 | $12.18 | $11.71 | $11.89 | $10.01 | 56,321 |
| 2016-01-15 | $12.37 | $12.55 | $11.31 | $11.50 | $9.68 | 140,027 |
| 2016-01-14 | $12.56 | $12.92 | $11.81 | $12.82 | $10.80 | 105,887 |
| 2016-01-13 | $12.40 | $13.19 | $12.40 | $12.56 | $10.58 | 86,331 |
| 2016-01-12 | $12.24 | $12.58 | $12.11 | $12.47 | $10.50 | 79,827 |
| 2016-01-11 | $12.36 | $12.64 | $12.15 | $12.15 | $10.23 | 93,459 |
| 2016-01-08 | $12.96 | $13.08 | $12.53 | $12.65 | $10.65 | 81,782 |
| 2016-01-07 | $12.92 | $13.33 | $12.45 | $12.90 | $10.86 | 71,954 |
| 2016-01-06 | $13.81 | $14.11 | $13.26 | $13.28 | $11.18 | 83,182 |
| 2016-01-05 | $13.60 | $14.02 | $13.50 | $13.81 | $11.63 | 46,542 |
| 2016-01-04 | $13.67 | $13.94 | $13.50 | $13.51 | $11.38 | 106,701 |
| 2015-12-31 | $14.74 | $14.93 | $14.66 | $14.69 | $11.60 | 57,068 |
| 2015-12-30 | $14.79 | $14.98 | $14.72 | $14.74 | $11.64 | 34,168 |
| 2015-12-29 | $14.90 | $15.16 | $14.68 | $14.76 | $11.65 | 61,773 |
| 2015-12-28 | $15.30 | $15.30 | $14.89 | $15.00 | $11.84 | 56,690 |
| 2015-12-24 | $14.87 | $15.40 | $14.87 | $15.22 | $12.02 | 31,459 |
| 2015-12-23 | $14.67 | $15.02 | $14.63 | $14.89 | $11.76 | 49,371 |
| 2015-12-22 | $14.52 | $14.84 | $14.41 | $14.68 | $11.59 | 64,557 |
| 2015-12-21 | $14.06 | $14.77 | $14.06 | $14.71 | $11.61 | 46,648 |
| 2015-12-18 | $14.50 | $14.83 | $13.87 | $14.13 | $11.16 | 135,479 |
| 2015-12-17 | $14.58 | $14.94 | $14.51 | $14.55 | $11.49 | 32,196 |
| 2015-12-16 | $15.00 | $15.00 | $14.59 | $14.70 | $11.61 | 81,118 |
| 2015-12-15 | $14.17 | $15.00 | $14.17 | $14.97 | $11.82 | 62,136 |
| 2015-12-14 | $14.64 | $14.71 | $14.01 | $14.03 | $11.08 | 100,329 |
| 2015-12-11 | $14.36 | $14.79 | $14.35 | $14.57 | $11.50 | 105,999 |
| 2015-12-10 | $14.63 | $14.99 | $14.57 | $14.58 | $11.51 | 120,617 |
| 2015-12-09 | $14.99 | $14.99 | $14.50 | $14.66 | $11.57 | 80,159 |
| 2015-12-08 | $14.98 | $15.12 | $14.76 | $14.88 | $11.75 | 156,688 |
| 2015-12-07 | $14.92 | $15.32 | $14.68 | $15.02 | $11.86 | 169,401 |
| 2015-12-04 | $15.25 | $15.29 | $14.92 | $14.93 | $11.79 | 113,509 |
| 2015-12-03 | $15.16 | $15.55 | $15.16 | $15.25 | $12.04 | 76,511 |
| 2015-12-02 | $15.02 | $15.83 | $15.00 | $15.23 | $12.02 | 155,549 |
| 2015-12-01 | $15.07 | $15.62 | $14.98 | $15.26 | $12.05 | 130,145 |
| 2015-11-30 | $14.78 | $15.29 | $14.38 | $15.13 | $11.94 | 100,909 |
| 2015-11-27 | $13.65 | $14.79 | $13.65 | $14.55 | $11.49 | 79,052 |
| 2015-11-25 | $14.99 | $14.99 | $13.60 | $13.60 | $10.74 | 392,274 |
| 2015-11-24 | $16.22 | $16.29 | $13.59 | $14.99 | $11.83 | 421,590 |
| 2015-11-23 | $15.76 | $16.71 | $15.76 | $16.49 | $13.02 | 51,794 |
| 2015-11-20 | $16.10 | $16.96 | $15.57 | $15.66 | $12.36 | 120,532 |
| 2015-11-19 | $15.60 | $16.49 | $15.57 | $16.22 | $12.81 | 102,384 |
| 2015-11-18 | $15.50 | $15.68 | $15.26 | $15.66 | $12.36 | 58,361 |
| 2015-11-17 | $14.86 | $15.95 | $14.86 | $15.36 | $12.13 | 113,232 |
| 2015-11-16 | $15.00 | $15.12 | $14.70 | $14.84 | $11.72 | 393,079 |
| 2015-11-13 | $15.10 | $15.15 | $15.02 | $15.08 | $11.91 | 253,685 |
| 2015-11-12 | $14.80 | $15.10 | $14.62 | $15.10 | $11.92 | 299,694 |
| 2015-11-11 | $15.00 | $15.10 | $14.85 | $15.08 | $11.91 | 193,998 |
| 2015-11-10 | $14.83 | $15.10 | $14.82 | $14.97 | $11.82 | 113,864 |
| 2015-11-09 | $15.06 | $15.10 | $14.97 | $15.10 | $11.92 | 190,761 |
| 2015-11-06 | $14.50 | $15.10 | $14.50 | $15.05 | $11.88 | 41,620 |
| 2015-11-05 | $14.72 | $14.99 | $14.54 | $14.72 | $11.62 | 33,578 |
| 2015-11-04 | $15.00 | $15.10 | $14.59 | $14.66 | $11.57 | 59,752 |
| 2015-11-03 | $14.98 | $15.20 | $14.80 | $14.89 | $11.76 | 103,063 |
| 2015-11-02 | $14.70 | $15.35 | $14.70 | $15.15 | $11.96 | 66,407 |
| 2015-10-30 | $14.85 | $15.00 | $14.50 | $14.60 | $11.53 | 22,887 |
| 2015-10-29 | $14.97 | $15.26 | $14.60 | $14.64 | $11.56 | 70,666 |
| 2015-10-28 | $14.99 | $15.26 | $14.82 | $15.11 | $11.93 | 101,094 |
| 2015-10-27 | $14.73 | $15.36 | $14.45 | $14.91 | $11.77 | 65,530 |
| 2015-10-26 | $14.60 | $15.13 | $14.40 | $14.91 | $11.77 | 69,791 |
| 2015-10-23 | $14.18 | $14.76 | $14.07 | $14.53 | $11.47 | 60,645 |
| 2015-10-22 | $13.92 | $14.54 | $13.74 | $14.18 | $11.19 | 33,263 |
| 2015-10-21 | $14.34 | $14.69 | $13.50 | $14.13 | $11.16 | 68,189 |
| 2015-10-20 | $14.06 | $14.67 | $13.77 | $14.66 | $11.57 | 76,140 |
| 2015-10-19 | $13.66 | $14.36 | $13.52 | $14.35 | $11.33 | 98,841 |
| 2015-10-16 | $14.34 | $14.34 | $13.62 | $13.90 | $10.97 | 62,145 |
| 2015-10-15 | $13.32 | $14.11 | $13.01 | $14.11 | $11.14 | 33,196 |
| 2015-10-14 | $13.52 | $13.68 | $13.38 | $13.52 | $10.67 | 26,259 |
| 2015-10-13 | $13.21 | $13.74 | $13.12 | $13.67 | $10.79 | 38,630 |
| 2015-10-12 | $13.50 | $13.90 | $13.28 | $13.44 | $10.61 | 146,857 |
| 2015-10-09 | $13.73 | $14.01 | $13.07 | $13.65 | $10.78 | 88,239 |
| 2015-10-08 | $14.04 | $14.11 | $13.46 | $13.56 | $10.71 | 50,622 |
| 2015-10-07 | $12.84 | $14.46 | $12.65 | $14.04 | $11.08 | 158,467 |
| 2015-10-06 | $13.00 | $13.00 | $12.51 | $12.60 | $9.95 | 43,103 |
| 2015-10-05 | $13.25 | $13.30 | $12.60 | $12.93 | $10.21 | 50,363 |
| 2015-10-02 | $12.63 | $13.20 | $12.49 | $13.00 | $10.26 | 82,272 |
| 2015-10-01 | $12.86 | $12.96 | $12.37 | $12.56 | $9.92 | 25,331 |
| 2015-09-30 | $12.97 | $13.30 | $12.14 | $12.78 | $10.09 | 67,383 |
| 2015-09-29 | $11.85 | $12.96 | $11.85 | $12.90 | $10.18 | 92,041 |
| 2015-09-28 | $12.08 | $12.53 | $11.86 | $11.94 | $9.43 | 57,710 |
| 2015-09-25 | $12.17 | $12.66 | $12.03 | $12.23 | $9.66 | 63,672 |
| 2015-09-24 | $11.52 | $12.25 | $11.51 | $12.12 | $9.57 | 124,135 |
| 2015-09-23 | $11.74 | $12.10 | $11.41 | $11.61 | $9.17 | 71,670 |
| 2015-09-22 | $11.50 | $11.75 | $11.30 | $11.66 | $9.21 | 91,658 |
| 2015-09-21 | $11.64 | $11.86 | $11.53 | $11.59 | $9.15 | 33,532 |
| 2015-09-18 | $11.81 | $12.14 | $11.60 | $11.70 | $9.24 | 87,052 |
| 2015-09-17 | $12.31 | $12.60 | $11.76 | $11.94 | $9.43 | 85,834 |
| 2015-09-16 | $11.95 | $12.87 | $11.91 | $12.50 | $9.87 | 121,964 |
| 2015-09-15 | $11.03 | $12.07 | $11.03 | $11.73 | $9.26 | 125,736 |
| 2015-09-14 | $11.07 | $11.85 | $11.02 | $11.13 | $8.79 | 189,631 |
| 2015-09-11 | $10.96 | $11.54 | $10.85 | $11.06 | $8.73 | 58,718 |
| 2015-09-10 | $10.50 | $10.98 | $10.47 | $10.96 | $8.65 | 79,662 |
| 2015-09-09 | $10.53 | $10.70 | $10.46 | $10.55 | $8.33 | 49,926 |
| 2015-09-08 | $10.05 | $10.70 | $10.05 | $10.37 | $8.19 | 45,070 |
| 2015-09-04 | $10.46 | $10.75 | $9.80 | $9.86 | $7.78 | 62,011 |
| 2015-09-03 | $10.24 | $10.56 | $10.19 | $10.47 | $8.27 | 38,356 |
China Distance Education Holdings Ltd (DL) News Headlines
Recent China Distance Education Holdings Ltd (DL) News
Similar Companies to China Distance Education Holdings Ltd (DL) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |