Dividend And Income Fund Inc (DNI) Exchange: NYSE
Data as of Aug. 21, 2025
$9.79 ($0.23) 2.41%
Dividend And Income Fund Inc - Daily Information
Click for more stock information on Dividend And Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $9.59 |
| Previous Close | $9.79 |
| High | $9.83 |
| Low | $9.59 |
| Adjusted Open | $9.59 |
| Previous Adjusted Close | $9.79 |
| Adjusted High | $9.83 |
| Adjusted Low | $9.59 |
About Dividend And Income Fund Inc (DNI)
Dividend and Income Fund (the Fund) is a closed end management investment company. The Fund focuses to invest, at least 50% of its total assets in equity securities, including dividend paying common stocks, convertible securities, preferred stocks, securities of registered and unregistered investment companies (including, but not limited to, closed end and open end management investment companies, and business development companies) (collectively, investment companies), exchange traded funds organized as investment companies or otherwise, real estate investment trusts, depositary receipts, and other equity related securities (collectively, Income Generating Equity Securities). The Fund may invest in fixed income securities, including bonds issued by domestic and foreign corporate entities and U.S. government securities. Bexil Advisers LLC acts as the Investment Manager of the Fund.
Invest in Dividend And Income Fund Inc (DNI)
Historical Stock Data for Dividend And Income Fund Inc (DNI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | $9.59 | $9.83 | $9.59 | $9.79 | $9.79 | 88,009 |
| 2020-10-07 | $9.56 | $9.76 | $9.51 | $9.56 | $9.56 | 152,383 |
| 2020-10-06 | $9.81 | $9.85 | $9.47 | $9.53 | $9.53 | 128,718 |
| 2020-10-05 | $9.57 | $9.84 | $9.57 | $9.79 | $9.79 | 91,755 |
| 2020-10-02 | $9.30 | $9.56 | $9.25 | $9.50 | $9.50 | 101,727 |
| 2020-10-01 | $9.22 | $9.51 | $9.17 | $9.44 | $9.44 | 111,221 |
| 2020-09-30 | $9.04 | $9.15 | $9.04 | $9.10 | $9.10 | 188,877 |
| 2020-09-29 | $9.38 | $9.38 | $8.86 | $9.02 | $9.02 | 453,331 |
| 2020-09-28 | $9.33 | $9.39 | $9.30 | $9.34 | $9.34 | 98,284 |
| 2020-09-25 | $9.37 | $9.43 | $9.18 | $9.26 | $9.26 | 135,197 |
| 2020-09-24 | $9.35 | $9.40 | $9.25 | $9.32 | $9.32 | 74,979 |
| 2020-09-23 | $9.94 | $9.94 | $9.40 | $9.45 | $9.45 | 130,103 |
| 2020-09-22 | $10.01 | $10.04 | $9.54 | $9.80 | $9.80 | 198,284 |
| 2020-09-21 | $10.50 | $10.53 | $9.93 | $9.96 | $9.96 | 340,845 |
| 2020-09-18 | $10.99 | $11.02 | $10.84 | $10.88 | $10.88 | 27,319 |
| 2020-09-17 | $10.90 | $11.06 | $10.82 | $11.05 | $11.05 | 28,592 |
| 2020-09-16 | $11.22 | $11.22 | $11.13 | $11.13 | $11.13 | 11,336 |
| 2020-09-15 | $11.23 | $11.23 | $11.08 | $11.15 | $11.15 | 44,012 |
| 2020-09-14 | $11.12 | $11.20 | $11.12 | $11.19 | $11.19 | 47,330 |
| 2020-09-11 | $11.26 | $11.26 | $11.13 | $11.22 | $10.97 | 47,565 |
| 2020-09-10 | $11.18 | $11.26 | $11.13 | $11.14 | $10.90 | 29,092 |
| 2020-09-09 | $11.15 | $11.19 | $11.11 | $11.17 | $10.93 | 17,754 |
| 2020-09-08 | $11.26 | $11.26 | $10.97 | $10.99 | $10.75 | 48,620 |
| 2020-09-04 | $11.50 | $11.50 | $11.15 | $11.31 | $11.06 | 23,071 |
| 2020-09-03 | $11.62 | $11.62 | $11.37 | $11.44 | $11.19 | 47,409 |
| 2020-09-02 | $11.51 | $11.68 | $11.45 | $11.68 | $11.42 | 35,508 |
| 2020-09-01 | $11.38 | $11.46 | $11.36 | $11.46 | $11.21 | 14,053 |
| 2020-08-31 | $11.40 | $11.44 | $11.39 | $11.39 | $11.14 | 14,938 |
| 2020-08-28 | $11.42 | $11.49 | $11.40 | $11.45 | $11.20 | 16,489 |
| 2020-08-27 | $11.50 | $11.50 | $11.37 | $11.43 | $11.18 | 62,640 |
| 2020-08-26 | $11.40 | $11.52 | $11.40 | $11.46 | $11.21 | 27,461 |
| 2020-08-25 | $11.36 | $11.47 | $11.34 | $11.46 | $11.21 | 25,911 |
| 2020-08-24 | $11.24 | $11.37 | $11.24 | $11.32 | $11.07 | 18,576 |
| 2020-08-21 | $11.27 | $11.27 | $11.12 | $11.22 | $10.97 | 23,518 |
| 2020-08-20 | $11.30 | $11.30 | $11.14 | $11.15 | $10.91 | 38,836 |
| 2020-08-19 | $11.30 | $11.39 | $11.28 | $11.31 | $11.06 | 23,859 |
| 2020-08-18 | $11.42 | $11.42 | $11.30 | $11.33 | $11.08 | 22,082 |
| 2020-08-17 | $11.42 | $11.42 | $11.28 | $11.37 | $11.12 | 22,071 |
| 2020-08-14 | $11.35 | $11.35 | $11.25 | $11.33 | $11.08 | 31,890 |
| 2020-08-13 | $11.46 | $11.48 | $11.37 | $11.38 | $11.13 | 37,122 |
| 2020-08-12 | $11.40 | $11.54 | $11.35 | $11.54 | $11.29 | 36,606 |
| 2020-08-11 | $11.34 | $11.48 | $11.21 | $11.24 | $10.99 | 53,855 |
| 2020-08-10 | $10.94 | $11.34 | $10.93 | $11.24 | $10.99 | 66,411 |
| 2020-08-07 | $10.87 | $10.89 | $10.81 | $10.86 | $10.62 | 37,650 |
| 2020-08-06 | $10.82 | $10.91 | $10.82 | $10.87 | $10.63 | 41,692 |
| 2020-08-05 | $10.85 | $10.93 | $10.82 | $10.91 | $10.67 | 61,578 |
| 2020-08-04 | $10.76 | $10.77 | $10.72 | $10.77 | $10.53 | 17,327 |
| 2020-08-03 | $10.62 | $10.76 | $10.62 | $10.76 | $10.52 | 37,261 |
| 2020-07-31 | $10.61 | $10.66 | $10.44 | $10.55 | $10.32 | 23,933 |
| 2020-07-30 | $10.67 | $10.77 | $10.34 | $10.58 | $10.35 | 80,400 |
| 2020-07-29 | $10.62 | $10.75 | $10.62 | $10.69 | $10.46 | 11,940 |
| 2020-07-28 | $10.57 | $10.67 | $10.57 | $10.59 | $10.36 | 16,624 |
| 2020-07-27 | $10.60 | $10.73 | $10.55 | $10.59 | $10.36 | 37,302 |
| 2020-07-24 | $10.73 | $10.73 | $10.48 | $10.62 | $10.39 | 61,504 |
| 2020-07-23 | $10.92 | $10.97 | $10.69 | $10.71 | $10.47 | 45,339 |
| 2020-07-22 | $10.92 | $10.95 | $10.88 | $10.90 | $10.66 | 34,119 |
| 2020-07-21 | $11.00 | $11.00 | $10.84 | $10.91 | $10.67 | 26,261 |
| 2020-07-20 | $10.85 | $10.90 | $10.70 | $10.90 | $10.66 | 22,016 |
| 2020-07-17 | $10.74 | $10.89 | $10.69 | $10.87 | $10.63 | 31,962 |
| 2020-07-16 | $10.63 | $10.69 | $10.57 | $10.65 | $10.42 | 15,776 |
| 2020-07-15 | $10.59 | $10.68 | $10.52 | $10.64 | $10.41 | 18,992 |
| 2020-07-14 | $10.25 | $10.44 | $10.22 | $10.44 | $10.21 | 19,840 |
| 2020-07-13 | $10.43 | $10.50 | $10.30 | $10.32 | $10.09 | 31,341 |
| 2020-07-10 | $10.14 | $10.32 | $10.12 | $10.27 | $10.05 | 22,200 |
| 2020-07-09 | $10.26 | $10.29 | $10.05 | $10.18 | $9.96 | 22,390 |
| 2020-07-08 | $10.30 | $10.30 | $10.22 | $10.26 | $10.04 | 22,160 |
| 2020-07-07 | $10.32 | $10.37 | $10.25 | $10.26 | $10.04 | 11,962 |
| 2020-07-06 | $10.41 | $10.50 | $10.40 | $10.40 | $10.17 | 20,840 |
| 2020-07-02 | $10.31 | $10.42 | $10.20 | $10.30 | $10.07 | 56,138 |
| 2020-07-01 | $10.24 | $10.25 | $10.12 | $10.20 | $9.98 | 34,204 |
| 2020-06-30 | $10.09 | $10.23 | $10.09 | $10.18 | $9.96 | 37,539 |
| 2020-06-29 | $10.00 | $10.11 | $9.89 | $10.09 | $9.87 | 41,171 |
| 2020-06-26 | $10.04 | $10.08 | $9.87 | $9.93 | $9.71 | 23,784 |
| 2020-06-25 | $10.15 | $10.15 | $9.94 | $10.06 | $9.84 | 53,235 |
| 2020-06-24 | $10.36 | $10.36 | $10.00 | $10.04 | $9.82 | 42,919 |
| 2020-06-23 | $10.40 | $10.46 | $10.38 | $10.40 | $10.17 | 11,773 |
| 2020-06-22 | $10.34 | $10.37 | $10.18 | $10.27 | $10.05 | 20,234 |
| 2020-06-19 | $10.63 | $10.63 | $10.24 | $10.29 | $10.07 | 32,293 |
| 2020-06-18 | $10.51 | $10.56 | $10.42 | $10.47 | $10.24 | 33,901 |
| 2020-06-17 | $10.75 | $10.75 | $10.60 | $10.62 | $10.39 | 17,933 |
| 2020-06-16 | $10.45 | $10.98 | $10.45 | $10.61 | $10.38 | 64,832 |
| 2020-06-15 | $9.98 | $10.39 | $9.91 | $10.38 | $10.15 | 46,588 |
| 2020-06-12 | $10.48 | $10.50 | $10.00 | $10.21 | $9.99 | 71,171 |
| 2020-06-11 | $11.04 | $11.04 | $10.35 | $10.37 | $9.90 | 132,430 |
| 2020-06-10 | $11.87 | $11.87 | $11.39 | $11.49 | $10.97 | 62,852 |
| 2020-06-09 | $11.57 | $11.77 | $11.50 | $11.75 | $11.22 | 72,489 |
| 2020-06-08 | $11.49 | $11.71 | $11.49 | $11.71 | $11.18 | 75,869 |
| 2020-06-05 | $11.25 | $11.53 | $11.12 | $11.32 | $10.81 | 81,482 |
| 2020-06-04 | $11.02 | $11.02 | $10.90 | $11.01 | $10.51 | 35,081 |
| 2020-06-03 | $10.67 | $10.96 | $10.67 | $10.96 | $10.46 | 36,536 |
| 2020-06-02 | $10.58 | $10.61 | $10.52 | $10.55 | $10.07 | 47,307 |
| 2020-06-01 | $10.40 | $10.54 | $10.30 | $10.44 | $9.97 | 30,959 |
| 2020-05-29 | $10.39 | $10.46 | $10.22 | $10.39 | $9.92 | 35,178 |
| 2020-05-28 | $10.59 | $10.59 | $10.34 | $10.34 | $9.87 | 58,104 |
| 2020-05-27 | $10.31 | $10.44 | $10.11 | $10.40 | $9.93 | 56,929 |
| 2020-05-26 | $10.00 | $10.15 | $9.99 | $10.10 | $9.64 | 58,560 |
| 2020-05-22 | $9.82 | $9.84 | $9.69 | $9.77 | $9.33 | 16,673 |
| 2020-05-21 | $9.77 | $9.79 | $9.69 | $9.78 | $9.34 | 56,376 |
| 2020-05-20 | $9.58 | $9.73 | $9.55 | $9.72 | $9.28 | 48,245 |
| 2020-05-19 | $9.49 | $9.63 | $9.47 | $9.52 | $9.09 | 40,605 |
| 2020-05-18 | $9.25 | $9.61 | $9.25 | $9.58 | $9.15 | 81,986 |
| 2020-05-15 | $9.00 | $9.14 | $8.96 | $9.14 | $8.73 | 28,952 |
| 2020-05-14 | $8.81 | $9.05 | $8.63 | $9.03 | $8.62 | 37,715 |
| 2020-05-13 | $9.25 | $9.26 | $8.85 | $8.97 | $8.56 | 30,123 |
| 2020-05-12 | $9.60 | $9.60 | $9.30 | $9.31 | $8.89 | 30,594 |
| 2020-05-11 | $9.57 | $9.57 | $9.35 | $9.53 | $9.10 | 46,470 |
| 2020-05-08 | $9.48 | $9.58 | $9.48 | $9.57 | $9.14 | 82,615 |
| 2020-05-07 | $9.30 | $9.43 | $9.30 | $9.33 | $8.91 | 29,385 |
| 2020-05-06 | $9.43 | $9.43 | $9.19 | $9.23 | $8.81 | 23,172 |
| 2020-05-05 | $9.30 | $9.48 | $9.27 | $9.31 | $8.89 | 40,927 |
| 2020-05-04 | $9.10 | $9.23 | $9.03 | $9.20 | $8.78 | 34,704 |
| 2020-05-01 | $9.45 | $9.46 | $9.18 | $9.27 | $8.85 | 66,666 |
| 2020-04-30 | $9.85 | $9.85 | $9.49 | $9.61 | $9.18 | 132,861 |
| 2020-04-29 | $9.46 | $9.83 | $9.46 | $9.77 | $9.33 | 98,015 |
| 2020-04-28 | $9.33 | $9.46 | $9.28 | $9.35 | $8.93 | 43,617 |
| 2020-04-27 | $9.02 | $9.24 | $8.99 | $9.23 | $8.81 | 61,753 |
| 2020-04-24 | $8.81 | $8.97 | $8.75 | $8.93 | $8.53 | 41,716 |
| 2020-04-23 | $9.07 | $9.29 | $8.75 | $8.76 | $8.36 | 76,821 |
| 2020-04-22 | $8.77 | $9.03 | $8.77 | $8.87 | $8.47 | 51,115 |
| 2020-04-21 | $8.86 | $8.88 | $8.56 | $8.70 | $8.31 | 19,694 |
| 2020-04-20 | $9.10 | $9.12 | $8.96 | $8.98 | $8.57 | 36,468 |
| 2020-04-17 | $9.22 | $9.36 | $9.00 | $9.22 | $8.80 | 77,862 |
| 2020-04-16 | $9.04 | $9.05 | $8.83 | $8.89 | $8.49 | 35,816 |
| 2020-04-15 | $9.28 | $9.28 | $8.88 | $9.10 | $8.69 | 86,610 |
| 2020-04-14 | $9.18 | $9.41 | $9.16 | $9.38 | $8.96 | 103,310 |
| 2020-04-13 | $9.28 | $9.28 | $8.94 | $9.09 | $8.68 | 57,150 |
| 2020-04-09 | $9.24 | $9.41 | $9.15 | $9.28 | $8.86 | 68,548 |
| 2020-04-08 | $8.71 | $9.06 | $8.65 | $8.97 | $8.56 | 61,275 |
| 2020-04-07 | $8.59 | $8.98 | $8.58 | $8.62 | $8.23 | 39,276 |
| 2020-04-06 | $8.09 | $8.48 | $8.09 | $8.42 | $8.04 | 26,783 |
| 2020-04-03 | $8.01 | $8.22 | $7.79 | $7.89 | $7.53 | 25,505 |
| 2020-04-02 | $8.19 | $8.28 | $7.99 | $8.06 | $7.70 | 53,830 |
| 2020-04-01 | $8.73 | $8.73 | $8.05 | $8.09 | $7.72 | 31,481 |
| 2020-03-31 | $9.01 | $9.01 | $8.66 | $8.79 | $8.39 | 92,000 |
| 2020-03-30 | $8.70 | $8.95 | $8.55 | $8.95 | $8.55 | 61,620 |
| 2020-03-27 | $8.77 | $8.80 | $8.44 | $8.80 | $8.40 | 58,732 |
| 2020-03-26 | $8.16 | $8.77 | $8.15 | $8.77 | $8.37 | 76,790 |
| 2020-03-25 | $7.53 | $8.45 | $7.42 | $8.24 | $7.87 | 148,684 |
| 2020-03-24 | $6.78 | $7.33 | $6.78 | $7.33 | $7.00 | 148,034 |
| 2020-03-23 | $7.10 | $7.17 | $6.55 | $6.65 | $6.35 | 133,830 |
| 2020-03-20 | $7.49 | $7.90 | $7.26 | $7.26 | $6.93 | 73,918 |
| 2020-03-19 | $7.49 | $7.49 | $6.92 | $7.35 | $7.02 | 166,599 |
| 2020-03-18 | $7.90 | $7.90 | $7.13 | $7.42 | $7.08 | 107,120 |
| 2020-03-17 | $7.99 | $8.31 | $7.94 | $8.04 | $7.68 | 190,330 |
| 2020-03-16 | $8.22 | $8.23 | $7.96 | $7.98 | $7.62 | 306,421 |
| 2020-03-13 | $9.03 | $9.13 | $8.90 | $8.95 | $8.29 | 225,867 |
| 2020-03-12 | $9.46 | $9.46 | $8.75 | $8.76 | $8.11 | 108,034 |
| 2020-03-11 | $10.32 | $10.33 | $9.92 | $9.95 | $9.21 | 64,181 |
| 2020-03-10 | $10.74 | $10.74 | $10.36 | $10.51 | $9.73 | 161,657 |
| 2020-03-09 | $11.17 | $11.17 | $10.70 | $10.73 | $9.93 | 46,452 |
| 2020-03-06 | $11.60 | $11.65 | $11.31 | $11.63 | $10.77 | 63,975 |
| 2020-03-05 | $11.93 | $12.02 | $11.75 | $11.79 | $10.91 | 94,884 |
| 2020-03-04 | $11.76 | $12.20 | $11.70 | $12.20 | $11.29 | 116,315 |
| 2020-03-03 | $11.66 | $11.93 | $11.48 | $11.59 | $10.73 | 99,687 |
| 2020-03-02 | $11.28 | $11.63 | $11.28 | $11.57 | $10.71 | 156,427 |
| 2020-02-28 | $11.48 | $11.48 | $11.07 | $11.29 | $10.45 | 71,363 |
| 2020-02-27 | $12.15 | $12.23 | $11.66 | $11.76 | $10.89 | 311,835 |
| 2020-02-26 | $12.43 | $12.61 | $12.31 | $12.41 | $11.49 | 49,889 |
| 2020-02-25 | $12.93 | $13.00 | $12.27 | $12.37 | $11.45 | 76,750 |
| 2020-02-24 | $12.92 | $13.07 | $12.82 | $12.90 | $11.94 | 67,956 |
| 2020-02-21 | $13.34 | $13.41 | $13.26 | $13.33 | $12.34 | 38,272 |
| 2020-02-20 | $13.43 | $13.50 | $13.36 | $13.41 | $12.41 | 25,232 |
| 2020-02-19 | $13.39 | $13.47 | $13.39 | $13.45 | $12.45 | 35,745 |
| 2020-02-18 | $13.35 | $13.43 | $13.19 | $13.34 | $12.35 | 88,473 |
| 2020-02-14 | $13.43 | $13.43 | $13.29 | $13.33 | $12.34 | 90,497 |
| 2020-02-13 | $13.31 | $13.61 | $13.31 | $13.37 | $12.38 | 52,189 |
| 2020-02-12 | $13.32 | $13.40 | $13.29 | $13.34 | $12.35 | 71,469 |
| 2020-02-11 | $13.26 | $13.26 | $13.19 | $13.23 | $12.25 | 55,012 |
| 2020-02-10 | $13.35 | $13.37 | $13.16 | $13.18 | $12.20 | 80,843 |
| 2020-02-07 | $13.41 | $13.46 | $13.31 | $13.31 | $12.32 | 45,062 |
| 2020-02-06 | $13.24 | $13.38 | $13.24 | $13.35 | $12.36 | 40,558 |
| 2020-02-05 | $13.22 | $13.23 | $13.14 | $13.20 | $12.22 | 30,363 |
| 2020-02-04 | $13.00 | $13.15 | $13.00 | $13.11 | $12.14 | 72,941 |
| 2020-02-03 | $12.83 | $13.16 | $12.83 | $12.89 | $11.93 | 42,760 |
| 2020-01-31 | $13.25 | $13.27 | $12.79 | $12.82 | $11.87 | 78,323 |
| 2020-01-30 | $13.35 | $13.40 | $13.19 | $13.27 | $12.28 | 28,870 |
| 2020-01-29 | $13.49 | $13.55 | $13.41 | $13.41 | $12.41 | 22,675 |
| 2020-01-28 | $13.47 | $13.50 | $13.44 | $13.47 | $12.47 | 19,319 |
| 2020-01-27 | $13.50 | $13.52 | $13.38 | $13.46 | $12.46 | 50,810 |
| 2020-01-24 | $13.86 | $13.97 | $13.63 | $13.65 | $12.64 | 65,368 |
| 2020-01-23 | $13.63 | $13.82 | $13.57 | $13.78 | $12.76 | 49,759 |
| 2020-01-22 | $13.38 | $13.71 | $13.38 | $13.65 | $12.64 | 53,437 |
| 2020-01-21 | $13.53 | $13.59 | $13.40 | $13.41 | $12.41 | 40,846 |
| 2020-01-17 | $13.71 | $13.71 | $13.46 | $13.46 | $12.46 | 61,111 |
| 2020-01-16 | $13.70 | $13.70 | $13.59 | $13.67 | $12.66 | 69,327 |
| 2020-01-15 | $13.44 | $13.68 | $13.44 | $13.66 | $12.65 | 21,960 |
| 2020-01-14 | $13.64 | $13.67 | $13.43 | $13.43 | $12.43 | 70,595 |
| 2020-01-13 | $13.64 | $13.76 | $13.60 | $13.61 | $12.60 | 28,936 |
| 2020-01-10 | $13.62 | $13.65 | $13.57 | $13.57 | $12.56 | 19,729 |
| 2020-01-09 | $13.70 | $13.72 | $13.61 | $13.62 | $12.61 | 113,789 |
| 2020-01-08 | $13.51 | $13.79 | $13.48 | $13.61 | $12.60 | 142,538 |
| 2020-01-07 | $13.48 | $13.50 | $13.38 | $13.39 | $12.40 | 29,279 |
| 2020-01-06 | $13.48 | $13.53 | $13.44 | $13.50 | $12.50 | 26,053 |
| 2020-01-03 | $13.61 | $13.70 | $13.51 | $13.54 | $12.53 | 30,077 |
| 2020-01-02 | $13.55 | $13.69 | $13.43 | $13.65 | $12.64 | 70,714 |
| 2019-12-31 | $13.45 | $13.52 | $13.43 | $13.46 | $12.46 | 21,828 |
| 2019-12-30 | $13.33 | $13.43 | $13.31 | $13.42 | $12.42 | 49,792 |
| 2019-12-27 | $13.32 | $13.44 | $13.25 | $13.34 | $12.35 | 35,127 |
| 2019-12-26 | $13.35 | $13.35 | $13.27 | $13.32 | $12.33 | 43,473 |
| 2019-12-24 | $13.29 | $13.42 | $13.24 | $13.26 | $12.28 | 21,010 |
| 2019-12-23 | $13.16 | $13.25 | $13.14 | $13.22 | $12.24 | 28,300 |
| 2019-12-20 | $13.17 | $13.17 | $12.97 | $13.04 | $12.07 | 31,172 |
| 2019-12-19 | $12.95 | $13.12 | $12.84 | $13.09 | $12.12 | 36,385 |
| 2019-12-18 | $12.90 | $12.92 | $12.88 | $12.92 | $11.96 | 34,478 |
| 2019-12-17 | $12.86 | $12.89 | $12.81 | $12.89 | $11.93 | 40,426 |
| 2019-12-16 | $12.77 | $12.82 | $12.75 | $12.80 | $11.85 | 22,246 |
| 2019-12-13 | $12.79 | $12.79 | $12.62 | $12.68 | $11.74 | 46,929 |
| 2019-12-12 | $12.80 | $12.98 | $12.80 | $12.90 | $11.76 | 51,087 |
| 2019-12-11 | $12.68 | $12.74 | $12.66 | $12.72 | $11.59 | 15,752 |
| 2019-12-10 | $12.73 | $12.73 | $12.64 | $12.69 | $11.57 | 24,092 |
| 2019-12-09 | $12.76 | $12.78 | $12.70 | $12.74 | $11.61 | 23,481 |
| 2019-12-06 | $12.61 | $12.80 | $12.61 | $12.69 | $11.57 | 24,750 |
| 2019-12-05 | $12.60 | $12.60 | $12.52 | $12.53 | $11.42 | 21,568 |
| 2019-12-04 | $12.53 | $12.58 | $12.53 | $12.53 | $11.42 | 23,294 |
| 2019-12-03 | $12.66 | $12.75 | $12.40 | $12.51 | $11.40 | 34,712 |
| 2019-12-02 | $12.98 | $12.98 | $12.71 | $12.71 | $11.58 | 25,537 |
| 2019-11-29 | $12.95 | $12.95 | $12.87 | $12.93 | $11.78 | 6,959 |
| 2019-11-27 | $12.80 | $12.95 | $12.80 | $12.95 | $11.80 | 26,764 |
| 2019-11-26 | $12.86 | $12.86 | $12.78 | $12.78 | $11.65 | 18,264 |
| 2019-11-25 | $12.82 | $12.85 | $12.80 | $12.85 | $11.71 | 9,631 |
| 2019-11-22 | $12.70 | $12.83 | $12.65 | $12.83 | $11.69 | 39,278 |
| 2019-11-21 | $12.57 | $12.68 | $12.56 | $12.68 | $11.56 | 46,442 |
| 2019-11-20 | $12.58 | $12.62 | $12.53 | $12.59 | $11.47 | 46,308 |
| 2019-11-19 | $12.62 | $12.67 | $12.55 | $12.63 | $11.51 | 72,743 |
| 2019-11-18 | $12.61 | $12.65 | $12.54 | $12.65 | $11.53 | 22,433 |
| 2019-11-15 | $12.57 | $12.65 | $12.55 | $12.64 | $11.52 | 22,364 |
| 2019-11-14 | $12.45 | $12.54 | $12.45 | $12.53 | $11.42 | 16,866 |
| 2019-11-13 | $12.47 | $12.53 | $12.45 | $12.50 | $11.39 | 13,664 |
| 2019-11-12 | $12.61 | $12.63 | $12.50 | $12.50 | $11.39 | 37,654 |
| 2019-11-11 | $12.48 | $12.59 | $12.45 | $12.59 | $11.47 | 55,492 |
| 2019-11-08 | $12.52 | $12.56 | $12.46 | $12.56 | $11.45 | 47,132 |
| 2019-11-07 | $12.45 | $12.54 | $12.42 | $12.50 | $11.39 | 56,362 |
| 2019-11-06 | $12.37 | $12.41 | $12.34 | $12.40 | $11.30 | 63,261 |
| 2019-11-05 | $12.30 | $12.37 | $12.30 | $12.34 | $11.25 | 53,180 |
| 2019-11-04 | $12.30 | $12.31 | $12.22 | $12.25 | $11.16 | 63,274 |
| 2019-11-01 | $12.13 | $12.31 | $12.10 | $12.20 | $11.12 | 42,424 |
| 2019-10-31 | $12.09 | $12.14 | $12.00 | $12.09 | $11.02 | 43,303 |
| 2019-10-30 | $12.21 | $12.21 | $12.09 | $12.14 | $11.06 | 73,363 |
| 2019-10-29 | $12.20 | $12.30 | $12.19 | $12.19 | $11.11 | 54,059 |
| 2019-10-28 | $12.14 | $12.25 | $12.13 | $12.25 | $11.16 | 38,678 |
| 2019-10-25 | $11.96 | $12.07 | $11.94 | $12.07 | $11.00 | 26,086 |
| 2019-10-24 | $12.03 | $12.03 | $11.93 | $11.96 | $10.90 | 12,748 |
| 2019-10-23 | $11.95 | $11.99 | $11.94 | $11.99 | $10.93 | 35,937 |
| 2019-10-22 | $12.00 | $12.05 | $11.96 | $11.98 | $10.92 | 41,626 |
| 2019-10-21 | $12.00 | $12.00 | $11.95 | $11.97 | $10.91 | 31,876 |
| 2019-10-18 | $11.94 | $11.94 | $11.84 | $11.94 | $10.88 | 40,110 |
| 2019-10-17 | $11.84 | $11.92 | $11.84 | $11.88 | $10.83 | 37,908 |
| 2019-10-16 | $11.76 | $11.83 | $11.71 | $11.80 | $10.75 | 27,861 |
| 2019-10-15 | $11.60 | $11.79 | $11.60 | $11.74 | $10.70 | 21,533 |
| 2019-10-14 | $11.62 | $11.64 | $11.59 | $11.63 | $10.60 | 11,152 |
| 2019-10-11 | $11.62 | $11.74 | $11.60 | $11.63 | $10.60 | 87,420 |
| 2019-10-10 | $11.51 | $11.62 | $11.51 | $11.52 | $10.50 | 23,356 |
| 2019-10-09 | $11.61 | $11.61 | $11.49 | $11.56 | $10.54 | 48,447 |
| 2019-10-08 | $11.55 | $11.56 | $11.48 | $11.51 | $10.49 | 21,235 |
| 2019-10-07 | $11.65 | $11.69 | $11.61 | $11.62 | $10.59 | 48,793 |
| 2019-10-04 | $11.60 | $11.70 | $11.60 | $11.62 | $10.59 | 83,086 |
| 2019-10-03 | $11.56 | $11.62 | $11.48 | $11.60 | $10.57 | 23,221 |
| 2019-10-02 | $11.74 | $11.74 | $11.52 | $11.60 | $10.57 | 28,857 |
| 2019-10-01 | $11.91 | $12.02 | $11.79 | $11.82 | $10.77 | 29,651 |
| 2019-09-30 | $11.89 | $11.95 | $11.82 | $11.95 | $10.89 | 40,534 |
| 2019-09-27 | $11.93 | $12.07 | $11.84 | $11.89 | $10.84 | 37,117 |
| 2019-09-26 | $11.90 | $11.95 | $11.85 | $11.89 | $10.84 | 22,546 |
| 2019-09-25 | $11.87 | $11.91 | $11.85 | $11.90 | $10.85 | 4,377 |
| 2019-09-24 | $11.93 | $11.93 | $11.77 | $11.88 | $10.83 | 21,456 |
| 2019-09-23 | $11.91 | $11.94 | $11.85 | $11.92 | $10.86 | 23,140 |
| 2019-09-20 | $11.83 | $11.98 | $11.83 | $11.90 | $10.85 | 25,234 |
| 2019-09-19 | $11.86 | $11.92 | $11.85 | $11.88 | $10.83 | 31,240 |
| 2019-09-18 | $11.92 | $11.94 | $11.78 | $11.83 | $10.78 | 20,617 |
| 2019-09-17 | $11.86 | $11.89 | $11.71 | $11.89 | $10.84 | 21,633 |
| 2019-09-16 | $11.85 | $11.89 | $11.80 | $11.87 | $10.82 | 40,196 |
| 2019-09-13 | $12.05 | $12.07 | $12.03 | $12.05 | $10.80 | 20,050 |
| 2019-09-12 | $12.02 | $12.06 | $12.00 | $12.00 | $10.76 | 30,522 |
| 2019-09-11 | $11.88 | $12.01 | $11.88 | $12.00 | $10.76 | 35,557 |
| 2019-09-10 | $11.73 | $11.89 | $11.72 | $11.84 | $10.61 | 15,253 |
| 2019-09-09 | $11.64 | $11.69 | $11.62 | $11.69 | $10.48 | 38,314 |
| 2019-09-06 | $11.53 | $11.65 | $11.53 | $11.58 | $10.38 | 27,434 |
| 2019-09-05 | $11.42 | $11.57 | $11.42 | $11.50 | $10.31 | 26,751 |
| 2019-09-04 | $11.34 | $11.36 | $11.27 | $11.34 | $10.16 | 21,134 |
| 2019-09-03 | $11.25 | $11.25 | $11.19 | $11.23 | $10.07 | 8,378 |
| 2019-08-30 | $11.36 | $11.37 | $11.26 | $11.33 | $10.15 | 44,016 |
| 2019-08-29 | $11.15 | $11.31 | $11.07 | $11.25 | $10.08 | 30,204 |
| 2019-08-28 | $10.92 | $11.06 | $10.92 | $11.04 | $9.90 | 15,589 |
| 2019-08-27 | $11.05 | $11.07 | $10.92 | $10.97 | $9.83 | 22,842 |
| 2019-08-26 | $11.12 | $11.12 | $11.01 | $11.04 | $9.90 | 43,063 |
| 2019-08-23 | $11.20 | $11.22 | $11.01 | $11.01 | $9.87 | 49,571 |
| 2019-08-22 | $11.30 | $11.30 | $11.23 | $11.29 | $10.12 | 18,440 |
| 2019-08-21 | $11.30 | $11.33 | $11.27 | $11.28 | $10.11 | 18,974 |
| 2019-08-20 | $11.30 | $11.30 | $11.19 | $11.20 | $10.04 | 27,132 |
| 2019-08-19 | $11.27 | $11.33 | $11.26 | $11.28 | $10.11 | 32,166 |
| 2019-08-16 | $11.00 | $11.18 | $11.00 | $11.16 | $10.00 | 29,231 |
| 2019-08-15 | $11.02 | $11.05 | $10.95 | $11.00 | $9.86 | 27,466 |
| 2019-08-14 | $11.19 | $11.21 | $10.98 | $11.02 | $9.88 | 28,081 |
| 2019-08-13 | $11.24 | $11.40 | $11.21 | $11.32 | $10.15 | 26,175 |
| 2019-08-12 | $11.30 | $11.32 | $11.19 | $11.26 | $10.09 | 31,704 |
| 2019-08-09 | $11.40 | $11.40 | $11.31 | $11.36 | $10.18 | 33,523 |
| 2019-08-08 | $11.31 | $11.49 | $11.31 | $11.47 | $10.28 | 24,265 |
| 2019-08-07 | $11.11 | $11.25 | $11.01 | $11.24 | $10.07 | 31,019 |
| 2019-08-06 | $11.17 | $11.24 | $11.05 | $11.21 | $10.05 | 28,385 |
| 2019-08-05 | $11.25 | $11.30 | $11.03 | $11.11 | $9.96 | 63,255 |
| 2019-08-02 | $11.52 | $11.52 | $11.32 | $11.44 | $10.25 | 28,499 |
| 2019-08-01 | $11.63 | $11.76 | $11.56 | $11.57 | $10.37 | 30,201 |
| 2019-07-31 | $11.74 | $11.81 | $11.63 | $11.69 | $10.48 | 57,412 |
| 2019-07-30 | $11.78 | $11.78 | $11.70 | $11.78 | $10.56 | 38,127 |
| 2019-07-29 | $11.77 | $11.84 | $11.76 | $11.79 | $10.57 | 16,279 |
| 2019-07-26 | $11.74 | $11.81 | $11.73 | $11.78 | $10.56 | 15,849 |
| 2019-07-25 | $11.77 | $11.84 | $11.70 | $11.70 | $10.49 | 28,453 |
| 2019-07-24 | $11.66 | $11.80 | $11.66 | $11.75 | $10.53 | 42,510 |
| 2019-07-23 | $11.64 | $11.69 | $11.64 | $11.68 | $10.47 | 15,367 |
| 2019-07-22 | $11.62 | $11.70 | $11.60 | $11.62 | $10.41 | 35,881 |
| 2019-07-19 | $11.64 | $11.75 | $11.62 | $11.62 | $10.41 | 9,806 |
| 2019-07-18 | $11.59 | $11.65 | $11.59 | $11.64 | $10.43 | 29,815 |
| 2019-07-17 | $11.77 | $11.77 | $11.65 | $11.67 | $10.46 | 18,528 |
| 2019-07-16 | $11.74 | $11.78 | $11.74 | $11.76 | $10.54 | 20,429 |
| 2019-07-15 | $11.74 | $11.75 | $11.71 | $11.73 | $10.51 | 23,995 |
| 2019-07-12 | $11.60 | $11.74 | $11.60 | $11.73 | $10.51 | 20,123 |
| 2019-07-11 | $11.66 | $11.67 | $11.57 | $11.60 | $10.40 | 31,273 |
| 2019-07-10 | $11.56 | $11.63 | $11.54 | $11.63 | $10.42 | 23,343 |
| 2019-07-09 | $11.53 | $11.57 | $11.48 | $11.56 | $10.36 | 29,835 |
| 2019-07-08 | $11.60 | $11.60 | $11.54 | $11.55 | $10.35 | 22,519 |
| 2019-07-05 | $11.61 | $11.65 | $11.60 | $11.61 | $10.41 | 18,514 |
| 2019-07-03 | $11.57 | $11.67 | $11.57 | $11.67 | $10.46 | 6,085 |
| 2019-07-02 | $11.58 | $11.64 | $11.56 | $11.57 | $10.37 | 22,821 |
| 2019-07-01 | $11.69 | $11.73 | $11.55 | $11.61 | $10.41 | 47,144 |
| 2019-06-28 | $11.50 | $11.57 | $11.49 | $11.53 | $10.33 | 22,708 |
| 2019-06-27 | $11.34 | $11.47 | $11.34 | $11.41 | $10.23 | 10,164 |
| 2019-06-26 | $11.34 | $11.42 | $11.26 | $11.33 | $10.15 | 25,646 |
| 2019-06-25 | $11.40 | $11.40 | $11.27 | $11.27 | $10.10 | 15,162 |
| 2019-06-24 | $11.48 | $11.53 | $11.38 | $11.39 | $10.21 | 26,301 |
| 2019-06-21 | $11.55 | $11.55 | $11.46 | $11.47 | $10.28 | 30,410 |
| 2019-06-20 | $11.66 | $11.66 | $11.49 | $11.52 | $10.33 | 40,875 |
| 2019-06-19 | $11.45 | $11.53 | $11.45 | $11.50 | $10.31 | 16,218 |
| 2019-06-18 | $11.38 | $11.50 | $11.38 | $11.46 | $10.27 | 25,996 |
| 2019-06-17 | $11.36 | $11.46 | $11.36 | $11.37 | $10.19 | 22,704 |
| 2019-06-14 | $11.48 | $11.48 | $11.39 | $11.42 | $10.24 | 9,808 |
| 2019-06-13 | $11.54 | $11.63 | $11.54 | $11.61 | $10.23 | 22,933 |
| 2019-06-12 | $11.56 | $11.60 | $11.56 | $11.57 | $10.19 | 16,950 |
| 2019-06-11 | $11.67 | $11.67 | $11.55 | $11.62 | $10.24 | 22,340 |
| 2019-06-10 | $11.58 | $11.68 | $11.57 | $11.59 | $10.21 | 26,493 |
| 2019-06-07 | $11.39 | $11.59 | $11.39 | $11.53 | $10.16 | 35,098 |
| 2019-06-06 | $11.35 | $11.43 | $11.33 | $11.42 | $10.06 | 18,045 |
| 2019-06-05 | $11.28 | $11.37 | $11.26 | $11.33 | $9.98 | 34,776 |
| 2019-06-04 | $11.12 | $11.29 | $11.03 | $11.29 | $9.94 | 84,523 |
| 2019-06-03 | $11.00 | $11.07 | $10.95 | $11.01 | $9.70 | 32,021 |
| 2019-05-31 | $11.01 | $11.05 | $11.00 | $11.00 | $9.69 | 10,633 |
| 2019-05-30 | $11.13 | $11.22 | $11.08 | $11.16 | $9.83 | 26,277 |
| 2019-05-29 | $11.21 | $11.28 | $11.11 | $11.13 | $9.80 | 30,832 |
| 2019-05-28 | $11.37 | $11.40 | $11.26 | $11.27 | $9.93 | 32,983 |
| 2019-05-24 | $11.41 | $11.41 | $11.33 | $11.37 | $10.02 | 37,063 |
| 2019-05-23 | $11.39 | $11.45 | $11.25 | $11.33 | $9.98 | 27,594 |
| 2019-05-22 | $11.53 | $11.54 | $11.48 | $11.50 | $10.13 | 19,436 |
| 2019-05-21 | $11.55 | $11.62 | $11.51 | $11.58 | $10.20 | 38,503 |
| 2019-05-20 | $11.55 | $11.55 | $11.48 | $11.50 | $10.13 | 11,669 |
| 2019-05-17 | $11.57 | $11.65 | $11.57 | $11.60 | $10.22 | 37,441 |
| 2019-05-16 | $11.60 | $11.69 | $11.60 | $11.66 | $10.27 | 22,628 |
| 2019-05-15 | $11.54 | $11.64 | $11.51 | $11.61 | $10.23 | 38,339 |
| 2019-05-14 | $11.48 | $11.63 | $11.48 | $11.60 | $10.22 | 59,869 |
| 2019-05-13 | $11.64 | $11.66 | $11.45 | $11.48 | $10.11 | 81,216 |
| 2019-05-10 | $11.68 | $11.78 | $11.59 | $11.77 | $10.37 | 49,056 |
| 2019-05-09 | $11.65 | $11.74 | $11.61 | $11.71 | $10.31 | 41,960 |
| 2019-05-08 | $11.66 | $11.78 | $11.66 | $11.75 | $10.35 | 22,453 |
| 2019-05-07 | $11.84 | $11.84 | $11.65 | $11.66 | $10.27 | 31,422 |
| 2019-05-06 | $11.74 | $11.89 | $11.71 | $11.88 | $10.46 | 27,888 |
| 2019-05-03 | $11.86 | $11.94 | $11.85 | $11.90 | $10.48 | 49,216 |
| 2019-05-02 | $11.82 | $11.87 | $11.79 | $11.82 | $10.41 | 99,407 |
| 2019-05-01 | $11.88 | $11.89 | $11.80 | $11.84 | $10.43 | 109,650 |
| 2019-04-30 | $11.81 | $11.89 | $11.79 | $11.80 | $10.39 | 84,435 |
| 2019-04-29 | $11.75 | $11.85 | $11.73 | $11.85 | $10.44 | 61,362 |
| 2019-04-26 | $11.73 | $11.77 | $11.68 | $11.70 | $10.31 | 28,740 |
| 2019-04-25 | $11.84 | $11.84 | $11.75 | $11.76 | $10.36 | 15,116 |
| 2019-04-24 | $11.81 | $11.85 | $11.81 | $11.84 | $10.43 | 18,996 |
| 2019-04-23 | $11.70 | $11.78 | $11.68 | $11.78 | $10.38 | 23,212 |
| 2019-04-22 | $11.65 | $11.72 | $11.65 | $11.70 | $10.31 | 61,562 |
| 2019-04-18 | $11.79 | $11.87 | $11.65 | $11.65 | $10.26 | 40,092 |
| 2019-04-17 | $11.86 | $11.86 | $11.78 | $11.79 | $10.39 | 24,057 |
| 2019-04-16 | $11.80 | $11.85 | $11.78 | $11.79 | $10.39 | 53,779 |
| 2019-04-15 | $11.80 | $11.80 | $11.75 | $11.78 | $10.38 | 14,533 |
| 2019-04-12 | $11.78 | $11.82 | $11.66 | $11.77 | $10.37 | 73,925 |
| 2019-04-11 | $11.72 | $11.78 | $11.68 | $11.71 | $10.31 | 22,207 |
| 2019-04-10 | $11.67 | $11.72 | $11.61 | $11.69 | $10.30 | 29,648 |
| 2019-04-09 | $11.70 | $11.73 | $11.64 | $11.66 | $10.27 | 30,557 |
| 2019-04-08 | $11.70 | $11.73 | $11.62 | $11.73 | $10.33 | 31,977 |
| 2019-04-05 | $11.61 | $11.71 | $11.60 | $11.71 | $10.31 | 28,302 |
| 2019-04-04 | $11.58 | $11.60 | $11.55 | $11.58 | $10.20 | 29,191 |
| 2019-04-03 | $11.55 | $11.57 | $11.49 | $11.52 | $10.15 | 17,478 |
| 2019-04-02 | $11.55 | $11.55 | $11.46 | $11.47 | $10.10 | 9,409 |
| 2019-04-01 | $11.45 | $11.49 | $11.45 | $11.49 | $10.12 | 25,860 |
| 2019-03-29 | $11.29 | $11.37 | $11.29 | $11.36 | $10.01 | 22,693 |
| 2019-03-28 | $11.22 | $11.30 | $11.22 | $11.25 | $9.91 | 21,838 |
| 2019-03-27 | $11.13 | $11.26 | $11.13 | $11.18 | $9.85 | 43,956 |
| 2019-03-26 | $11.11 | $11.22 | $11.11 | $11.16 | $9.83 | 34,061 |
| 2019-03-25 | $11.12 | $11.16 | $11.07 | $11.08 | $9.76 | 24,137 |
| 2019-03-22 | $11.43 | $11.43 | $11.15 | $11.17 | $9.84 | 26,886 |
| 2019-03-21 | $11.24 | $11.45 | $11.23 | $11.40 | $10.04 | 36,005 |
| 2019-03-20 | $11.46 | $11.46 | $11.27 | $11.31 | $9.96 | 48,210 |
| 2019-03-19 | $11.44 | $11.51 | $11.41 | $11.42 | $10.06 | 17,994 |
| 2019-03-18 | $11.40 | $11.43 | $11.38 | $11.42 | $10.06 | 29,239 |
| 2019-03-15 | $11.35 | $11.40 | $11.35 | $11.39 | $10.03 | 62,221 |
| 2019-03-14 | $11.45 | $11.46 | $11.33 | $11.33 | $9.98 | 16,199 |
| 2019-03-13 | $11.54 | $11.59 | $11.53 | $11.56 | $10.01 | 11,633 |
| 2019-03-12 | $11.46 | $11.54 | $11.45 | $11.47 | $9.93 | 22,563 |
| 2019-03-11 | $11.34 | $11.47 | $11.34 | $11.47 | $9.93 | 29,213 |
| 2019-03-08 | $11.30 | $11.32 | $11.26 | $11.32 | $9.80 | 14,992 |
| 2019-03-07 | $11.46 | $11.46 | $11.32 | $11.37 | $9.84 | 21,169 |
| 2019-03-06 | $11.58 | $11.58 | $11.46 | $11.48 | $9.94 | 43,495 |
| 2019-03-05 | $11.56 | $11.60 | $11.56 | $11.60 | $10.04 | 12,978 |
| 2019-03-04 | $11.69 | $11.72 | $11.52 | $11.58 | $10.02 | 31,509 |
| 2019-03-01 | $11.69 | $11.73 | $11.63 | $11.65 | $10.08 | 15,823 |
| 2019-02-28 | $11.62 | $11.64 | $11.60 | $11.61 | $10.05 | 12,930 |
| 2019-02-27 | $11.60 | $11.68 | $11.57 | $11.65 | $10.08 | 16,089 |
| 2019-02-26 | $11.59 | $11.68 | $11.59 | $11.66 | $10.09 | 50,239 |
| 2019-02-25 | $11.73 | $11.73 | $11.61 | $11.64 | $10.08 | 101,323 |
| 2019-02-22 | $11.57 | $11.65 | $11.54 | $11.62 | $10.06 | 73,930 |
| 2019-02-21 | $11.61 | $11.70 | $11.53 | $11.57 | $10.01 | 67,571 |
| 2019-02-20 | $11.72 | $11.72 | $11.58 | $11.63 | $10.07 | 102,771 |
| 2019-02-19 | $11.77 | $11.83 | $11.67 | $11.70 | $10.13 | 108,152 |
| 2019-02-15 | $11.64 | $11.76 | $11.64 | $11.73 | $10.15 | 62,536 |
| 2019-02-14 | $11.54 | $11.60 | $11.51 | $11.57 | $10.01 | 60,564 |
| 2019-02-13 | $11.45 | $11.60 | $11.45 | $11.58 | $10.02 | 134,523 |
| 2019-02-12 | $11.20 | $11.44 | $11.19 | $11.44 | $9.90 | 143,612 |
| 2019-02-11 | $11.11 | $11.16 | $11.09 | $11.16 | $9.66 | 75,799 |
| 2019-02-08 | $11.02 | $11.06 | $11.01 | $11.05 | $9.56 | 53,203 |
| 2019-02-07 | $11.18 | $11.18 | $11.03 | $11.10 | $9.61 | 16,163 |
| 2019-02-06 | $11.13 | $11.20 | $11.10 | $11.20 | $9.69 | 50,716 |
| 2019-02-05 | $11.10 | $11.12 | $11.08 | $11.09 | $9.60 | 39,608 |
| 2019-02-04 | $11.08 | $11.09 | $11.05 | $11.07 | $9.58 | 11,928 |
| 2019-02-01 | $10.99 | $11.06 | $10.99 | $11.04 | $9.56 | 45,388 |
| 2019-01-31 | $10.90 | $10.98 | $10.88 | $10.97 | $9.50 | 40,024 |
| 2019-01-30 | $10.85 | $10.95 | $10.82 | $10.95 | $9.48 | 57,751 |
| 2019-01-29 | $10.77 | $10.83 | $10.77 | $10.80 | $9.35 | 28,480 |
| 2019-01-28 | $10.78 | $10.81 | $10.73 | $10.79 | $9.34 | 26,559 |
| 2019-01-25 | $10.79 | $10.82 | $10.76 | $10.81 | $9.36 | 51,909 |
| 2019-01-24 | $10.65 | $10.70 | $10.65 | $10.70 | $9.26 | 14,519 |
| 2019-01-23 | $10.76 | $10.78 | $10.64 | $10.68 | $9.24 | 101,630 |
| 2019-01-22 | $10.85 | $10.85 | $10.72 | $10.76 | $9.31 | 47,852 |
| 2019-01-18 | $10.80 | $10.89 | $10.75 | $10.87 | $9.41 | 32,621 |
| 2019-01-17 | $10.60 | $10.72 | $10.60 | $10.69 | $9.25 | 23,808 |
| 2019-01-16 | $10.61 | $10.68 | $10.61 | $10.65 | $9.22 | 40,577 |
| 2019-01-15 | $10.62 | $10.68 | $10.62 | $10.63 | $9.20 | 31,023 |
| 2019-01-14 | $10.47 | $10.61 | $10.40 | $10.60 | $9.18 | 106,318 |
| 2019-01-11 | $10.30 | $10.52 | $10.29 | $10.52 | $9.11 | 126,796 |
| 2019-01-10 | $10.14 | $10.31 | $10.13 | $10.27 | $8.89 | 87,624 |
| 2019-01-09 | $10.16 | $10.27 | $10.16 | $10.21 | $8.84 | 48,894 |
| 2019-01-08 | $10.00 | $10.12 | $9.94 | $10.10 | $8.74 | 78,018 |
| 2019-01-07 | $9.70 | $9.95 | $9.70 | $9.90 | $8.57 | 79,881 |
| 2019-01-04 | $9.50 | $9.68 | $9.50 | $9.68 | $8.38 | 66,320 |
| 2019-01-03 | $9.56 | $9.59 | $9.41 | $9.41 | $8.15 | 105,163 |
| 2019-01-02 | $9.49 | $9.65 | $9.45 | $9.63 | $8.34 | 46,070 |
| 2018-12-31 | $9.56 | $9.58 | $9.47 | $9.53 | $8.25 | 116,748 |
| 2018-12-28 | $9.34 | $9.50 | $9.32 | $9.36 | $8.10 | 123,397 |
| 2018-12-27 | $9.24 | $9.38 | $9.15 | $9.33 | $8.08 | 187,988 |
| 2018-12-26 | $8.99 | $9.32 | $8.94 | $9.29 | $8.04 | 110,546 |
| 2018-12-24 | $9.02 | $9.08 | $8.93 | $8.97 | $7.76 | 97,841 |
| 2018-12-21 | $9.35 | $9.42 | $9.08 | $9.09 | $7.87 | 125,023 |
| 2018-12-20 | $9.72 | $9.72 | $9.16 | $9.34 | $8.08 | 215,230 |
| 2018-12-19 | $9.79 | $9.86 | $9.58 | $9.64 | $8.34 | 91,428 |
| 2018-12-18 | $9.89 | $9.92 | $9.75 | $9.77 | $8.46 | 66,808 |
| 2018-12-17 | $10.25 | $10.25 | $9.81 | $9.83 | $8.51 | 133,701 |
| 2018-12-14 | $10.37 | $10.40 | $10.10 | $10.10 | $8.74 | 100,791 |
| 2018-12-13 | $10.60 | $10.64 | $10.48 | $10.50 | $8.91 | 77,239 |
| 2018-12-12 | $10.64 | $10.76 | $10.54 | $10.57 | $8.97 | 86,608 |
| 2018-12-11 | $10.58 | $10.64 | $10.53 | $10.53 | $8.94 | 81,102 |
| 2018-12-10 | $10.81 | $10.84 | $10.42 | $10.58 | $8.98 | 97,994 |
| 2018-12-07 | $10.99 | $11.00 | $10.74 | $10.74 | $9.12 | 66,251 |
| 2018-12-06 | $11.02 | $11.05 | $10.85 | $11.05 | $9.38 | 43,274 |
| 2018-12-04 | $11.55 | $11.56 | $11.18 | $11.19 | $9.50 | 57,018 |
| 2018-12-03 | $11.51 | $11.56 | $11.47 | $11.54 | $9.79 | 64,780 |
| 2018-11-30 | $11.31 | $11.44 | $11.31 | $11.42 | $9.69 | 58,346 |
| 2018-11-29 | $11.30 | $11.41 | $11.24 | $11.35 | $9.63 | 33,921 |
| 2018-11-28 | $11.11 | $11.36 | $11.11 | $11.36 | $9.64 | 31,951 |
| 2018-11-27 | $11.10 | $11.14 | $11.05 | $11.14 | $9.46 | 23,982 |
| 2018-11-26 | $11.06 | $11.13 | $11.06 | $11.11 | $9.43 | 32,565 |
| 2018-11-23 | $10.95 | $11.04 | $10.95 | $11.04 | $9.37 | 14,567 |
| 2018-11-21 | $10.92 | $11.05 | $10.87 | $10.99 | $9.33 | 42,906 |
| 2018-11-20 | $10.98 | $10.98 | $10.92 | $10.92 | $9.27 | 28,574 |
| 2018-11-19 | $11.12 | $11.18 | $11.05 | $11.06 | $9.39 | 23,719 |
| 2018-11-16 | $11.12 | $11.19 | $11.12 | $11.18 | $9.49 | 16,909 |
| 2018-11-15 | $11.11 | $11.19 | $11.01 | $11.18 | $9.49 | 37,832 |
| 2018-11-14 | $11.20 | $11.26 | $11.11 | $11.11 | $9.43 | 47,321 |
| 2018-11-13 | $11.15 | $11.23 | $11.15 | $11.20 | $9.51 | 38,448 |
| 2018-11-12 | $11.30 | $11.30 | $11.17 | $11.18 | $9.49 | 34,372 |
| 2018-11-09 | $11.42 | $11.42 | $11.29 | $11.30 | $9.59 | 45,687 |
| 2018-11-08 | $11.42 | $11.45 | $11.39 | $11.43 | $9.70 | 34,798 |
| 2018-11-07 | $11.33 | $11.46 | $11.26 | $11.46 | $9.73 | 51,611 |
| 2018-11-06 | $11.16 | $11.25 | $11.16 | $11.25 | $9.55 | 54,562 |
| 2018-11-05 | $11.11 | $11.19 | $11.11 | $11.17 | $9.48 | 34,217 |
| 2018-11-02 | $11.14 | $11.21 | $11.06 | $11.11 | $9.43 | 44,173 |
| 2018-11-01 | $11.01 | $11.10 | $11.00 | $11.07 | $9.40 | 77,095 |
| 2018-10-31 | $10.91 | $11.03 | $10.91 | $11.00 | $9.34 | 215,497 |
| 2018-10-30 | $10.69 | $10.87 | $10.66 | $10.87 | $9.23 | 164,862 |
| 2018-10-29 | $10.87 | $10.92 | $10.66 | $10.69 | $9.07 | 96,890 |
| 2018-10-26 | $10.84 | $10.84 | $10.72 | $10.75 | $9.12 | 98,476 |
| 2018-10-25 | $10.83 | $10.96 | $10.82 | $10.95 | $9.29 | 89,160 |
| 2018-10-24 | $11.05 | $11.12 | $10.87 | $10.88 | $9.23 | 72,916 |
| 2018-10-23 | $11.10 | $11.14 | $11.01 | $11.03 | $9.36 | 74,273 |
| 2018-10-22 | $11.36 | $11.36 | $11.22 | $11.23 | $9.53 | 51,025 |
| 2018-10-19 | $11.36 | $11.37 | $11.31 | $11.32 | $9.61 | 16,136 |
| 2018-10-18 | $11.47 | $11.47 | $11.30 | $11.34 | $9.63 | 62,916 |
| 2018-10-17 | $11.45 | $11.48 | $11.36 | $11.45 | $9.72 | 86,529 |
| 2018-10-16 | $11.33 | $11.47 | $11.27 | $11.47 | $9.74 | 42,216 |
| 2018-10-15 | $11.23 | $11.29 | $11.18 | $11.26 | $9.56 | 86,716 |
| 2018-10-12 | $11.18 | $11.25 | $11.10 | $11.16 | $9.47 | 48,674 |
| 2018-10-11 | $11.16 | $11.22 | $11.04 | $11.06 | $9.39 | 82,774 |
| 2018-10-10 | $11.43 | $11.43 | $11.22 | $11.22 | $9.52 | 89,092 |
| 2018-10-09 | $11.55 | $11.58 | $11.47 | $11.50 | $9.76 | 111,394 |
| 2018-10-08 | $11.55 | $11.56 | $11.42 | $11.53 | $9.79 | 151,886 |
| 2018-10-05 | $11.72 | $11.73 | $11.55 | $11.59 | $9.84 | 58,459 |
| 2018-10-04 | $11.90 | $11.91 | $11.67 | $11.74 | $9.96 | 58,782 |
| 2018-10-03 | $11.90 | $11.94 | $11.85 | $11.88 | $10.08 | 64,379 |
| 2018-10-02 | $11.91 | $11.96 | $11.86 | $11.88 | $10.08 | 71,499 |
| 2018-10-01 | $11.94 | $12.01 | $11.94 | $11.95 | $10.14 | 73,642 |
| 2018-09-28 | $11.96 | $11.97 | $11.91 | $11.93 | $10.13 | 22,451 |
| 2018-09-27 | $11.99 | $12.00 | $11.92 | $11.96 | $10.15 | 27,898 |
| 2018-09-26 | $11.94 | $12.00 | $11.92 | $11.95 | $10.14 | 77,461 |
| 2018-09-25 | $12.04 | $12.04 | $11.93 | $11.94 | $10.13 | 40,442 |
| 2018-09-24 | $12.01 | $12.08 | $11.99 | $12.02 | $10.20 | 39,838 |
| 2018-09-21 | $12.15 | $12.19 | $12.10 | $12.10 | $10.27 | 18,990 |
| 2018-09-20 | $12.02 | $12.13 | $12.02 | $12.12 | $10.29 | 26,633 |
| 2018-09-19 | $11.98 | $12.01 | $11.98 | $12.00 | $10.19 | 39,227 |
| 2018-09-18 | $12.00 | $12.02 | $11.95 | $12.01 | $10.19 | 51,130 |
| 2018-09-17 | $12.01 | $12.05 | $11.97 | $11.97 | $10.16 | 57,921 |
| 2018-09-14 | $12.25 | $12.29 | $12.17 | $12.21 | $10.19 | 61,209 |
| 2018-09-13 | $12.25 | $12.28 | $12.22 | $12.25 | $10.23 | 28,937 |
| 2018-09-12 | $12.32 | $12.32 | $12.20 | $12.23 | $10.21 | 38,627 |
| 2018-09-11 | $12.22 | $12.25 | $12.17 | $12.22 | $10.20 | 56,684 |
| 2018-09-10 | $12.26 | $12.26 | $12.21 | $12.21 | $10.19 | 51,906 |
| 2018-09-07 | $12.21 | $12.26 | $12.12 | $12.17 | $10.16 | 57,487 |
| 2018-09-06 | $12.33 | $12.35 | $12.26 | $12.27 | $10.24 | 65,870 |
| 2018-09-05 | $12.33 | $12.36 | $12.30 | $12.32 | $10.29 | 80,532 |
| 2018-09-04 | $12.40 | $12.40 | $12.25 | $12.30 | $10.27 | 80,109 |
| 2018-08-31 | $12.35 | $12.40 | $12.34 | $12.37 | $10.33 | 49,307 |
| 2018-08-30 | $12.42 | $12.45 | $12.37 | $12.38 | $10.34 | 30,689 |
| 2018-08-29 | $12.48 | $12.48 | $12.40 | $12.47 | $10.41 | 75,207 |
| 2018-08-28 | $12.46 | $12.50 | $12.45 | $12.45 | $10.39 | 48,340 |
| 2018-08-27 | $12.46 | $12.50 | $12.46 | $12.49 | $10.43 | 19,811 |
| 2018-08-24 | $12.40 | $12.46 | $12.38 | $12.42 | $10.37 | 16,202 |
| 2018-08-23 | $12.42 | $12.47 | $12.34 | $12.40 | $10.35 | 45,850 |
| 2018-08-22 | $12.45 | $12.48 | $12.43 | $12.45 | $10.39 | 56,536 |
| 2018-08-21 | $12.40 | $12.47 | $12.40 | $12.45 | $10.39 | 63,933 |
| 2018-08-20 | $12.37 | $12.40 | $12.35 | $12.38 | $10.34 | 54,481 |
| 2018-08-17 | $12.23 | $12.33 | $12.23 | $12.33 | $10.29 | 43,238 |
| 2018-08-16 | $12.28 | $12.30 | $12.25 | $12.29 | $10.26 | 66,768 |
| 2018-08-15 | $12.23 | $12.23 | $12.16 | $12.16 | $10.15 | 44,689 |
| 2018-08-14 | $12.22 | $12.26 | $12.20 | $12.26 | $10.24 | 20,957 |
| 2018-08-13 | $12.23 | $12.26 | $12.16 | $12.18 | $10.17 | 49,189 |
| 2018-08-10 | $12.29 | $12.30 | $12.25 | $12.28 | $10.25 | 43,174 |
| 2018-08-09 | $12.33 | $12.38 | $12.32 | $12.36 | $10.32 | 55,900 |
| 2018-08-08 | $12.35 | $12.36 | $12.32 | $12.34 | $10.30 | 28,627 |
| 2018-08-07 | $12.33 | $12.38 | $12.32 | $12.33 | $10.29 | 42,884 |
| 2018-08-06 | $12.29 | $12.34 | $12.25 | $12.33 | $10.29 | 36,760 |
| 2018-08-03 | $12.25 | $12.26 | $12.22 | $12.26 | $10.23 | 47,971 |
| 2018-08-02 | $12.12 | $12.24 | $12.12 | $12.21 | $10.19 | 46,394 |
| 2018-08-01 | $12.26 | $12.31 | $12.16 | $12.19 | $10.18 | 71,335 |
| 2018-07-31 | $12.16 | $12.24 | $12.15 | $12.23 | $10.21 | 72,042 |
| 2018-07-30 | $12.22 | $12.25 | $12.20 | $12.20 | $10.18 | 28,683 |
| 2018-07-27 | $12.33 | $12.37 | $12.22 | $12.25 | $10.23 | 23,561 |
| 2018-07-26 | $12.29 | $12.34 | $12.29 | $12.33 | $10.29 | 36,437 |
| 2018-07-25 | $12.26 | $12.28 | $12.17 | $12.28 | $10.25 | 240,646 |
| 2018-07-24 | $12.44 | $12.44 | $12.26 | $12.30 | $10.27 | 117,856 |
| 2018-07-23 | $12.34 | $12.36 | $12.30 | $12.34 | $10.30 | 79,268 |
| 2018-07-20 | $12.39 | $12.40 | $12.32 | $12.40 | $10.35 | 29,775 |
| 2018-07-19 | $12.45 | $12.45 | $12.36 | $12.39 | $10.34 | 43,854 |
| 2018-07-18 | $12.34 | $12.43 | $12.34 | $12.41 | $10.36 | 29,909 |
| 2018-07-17 | $12.34 | $12.40 | $12.34 | $12.40 | $10.35 | 41,847 |
| 2018-07-16 | $12.40 | $12.43 | $12.36 | $12.39 | $10.34 | 24,318 |
| 2018-07-13 | $12.44 | $12.45 | $12.40 | $12.40 | $10.35 | 15,059 |
| 2018-07-12 | $12.44 | $12.45 | $12.41 | $12.45 | $10.39 | 21,787 |
| 2018-07-11 | $12.43 | $12.43 | $12.38 | $12.39 | $10.34 | 5,337 |
| 2018-07-10 | $12.47 | $12.50 | $12.46 | $12.47 | $10.41 | 36,094 |
| 2018-07-09 | $12.43 | $12.46 | $12.36 | $12.45 | $10.39 | 67,078 |
| 2018-07-06 | $12.31 | $12.38 | $12.29 | $12.37 | $10.33 | 34,987 |
| 2018-07-05 | $12.31 | $12.31 | $12.24 | $12.31 | $10.28 | 20,759 |
| 2018-07-03 | $12.32 | $12.33 | $12.22 | $12.22 | $10.20 | 42,654 |
| 2018-07-02 | $12.25 | $12.28 | $12.20 | $12.27 | $10.24 | 27,047 |
| 2018-06-29 | $12.33 | $12.36 | $12.30 | $12.33 | $10.29 | 22,408 |
| 2018-06-28 | $12.26 | $12.28 | $12.21 | $12.28 | $10.25 | 26,855 |
| 2018-06-27 | $12.36 | $12.45 | $12.26 | $12.26 | $10.23 | 66,980 |
| 2018-06-26 | $12.33 | $12.40 | $12.30 | $12.36 | $10.32 | 53,867 |
| 2018-06-25 | $12.39 | $12.39 | $12.18 | $12.29 | $10.26 | 62,078 |
| 2018-06-22 | $12.47 | $12.49 | $12.43 | $12.45 | $10.39 | 54,768 |
| 2018-06-21 | $12.50 | $12.50 | $12.41 | $12.41 | $10.36 | 21,775 |
| 2018-06-20 | $12.49 | $12.49 | $12.46 | $12.48 | $10.42 | 44,433 |
| 2018-06-19 | $12.40 | $12.46 | $12.35 | $12.44 | $10.39 | 44,216 |
| 2018-06-18 | $12.47 | $12.51 | $12.42 | $12.49 | $10.43 | 57,335 |
| 2018-06-15 | $12.47 | $12.51 | $12.43 | $12.51 | $10.44 | 37,129 |
| 2018-06-14 | $12.50 | $12.54 | $12.47 | $12.47 | $10.41 | 33,210 |
| 2018-06-13 | $12.65 | $12.68 | $12.62 | $12.62 | $10.41 | 39,348 |
| 2018-06-12 | $12.59 | $12.63 | $12.56 | $12.60 | $10.39 | 74,672 |
| 2018-06-11 | $12.55 | $12.60 | $12.54 | $12.59 | $10.39 | 20,008 |
| 2018-06-08 | $12.47 | $12.55 | $12.46 | $12.54 | $10.34 | 32,853 |
| 2018-06-07 | $12.50 | $12.54 | $12.47 | $12.49 | $10.30 | 34,256 |
| 2018-06-06 | $12.42 | $12.50 | $12.42 | $12.50 | $10.31 | 11,393 |
| 2018-06-05 | $12.37 | $12.42 | $12.37 | $12.41 | $10.24 | 40,753 |
| 2018-06-04 | $12.40 | $12.42 | $12.36 | $12.41 | $10.24 | 68,714 |
| 2018-06-01 | $12.33 | $12.44 | $12.33 | $12.36 | $10.20 | 35,996 |
| 2018-05-31 | $12.40 | $12.40 | $12.27 | $12.27 | $10.12 | 25,047 |
| 2018-05-30 | $12.29 | $12.40 | $12.28 | $12.36 | $10.20 | 20,234 |
| 2018-05-29 | $12.31 | $12.31 | $12.22 | $12.27 | $10.12 | 12,815 |
| 2018-05-25 | $12.43 | $12.44 | $12.37 | $12.37 | $10.20 | 21,510 |
| 2018-05-24 | $12.39 | $12.45 | $12.37 | $12.41 | $10.24 | 34,155 |
| 2018-05-23 | $12.40 | $12.47 | $12.33 | $12.47 | $10.29 | 52,424 |
| 2018-05-22 | $12.53 | $12.53 | $12.43 | $12.45 | $10.27 | 40,667 |
| 2018-05-21 | $12.49 | $12.51 | $12.44 | $12.48 | $10.29 | 71,723 |
| 2018-05-18 | $12.43 | $12.46 | $12.38 | $12.42 | $10.25 | 13,740 |
| 2018-05-17 | $12.42 | $12.49 | $12.40 | $12.44 | $10.26 | 43,708 |
| 2018-05-16 | $12.35 | $12.43 | $12.34 | $12.38 | $10.21 | 58,045 |
| 2018-05-15 | $12.34 | $12.34 | $12.30 | $12.33 | $10.17 | 51,809 |
| 2018-05-14 | $12.39 | $12.45 | $12.36 | $12.38 | $10.21 | 71,925 |
| 2018-05-11 | $12.38 | $12.42 | $12.36 | $12.36 | $10.20 | 50,290 |
| 2018-05-10 | $12.35 | $12.38 | $12.34 | $12.35 | $10.19 | 52,293 |
| 2018-05-09 | $12.25 | $12.33 | $12.23 | $12.31 | $10.15 | 37,853 |
| 2018-05-08 | $12.31 | $12.31 | $12.20 | $12.24 | $10.10 | 42,945 |
| 2018-05-07 | $12.36 | $12.39 | $12.32 | $12.33 | $10.17 | 7,876 |
| 2018-05-04 | $12.14 | $12.35 | $12.13 | $12.34 | $10.18 | 31,665 |
| 2018-05-03 | $12.24 | $12.26 | $12.13 | $12.24 | $10.10 | 34,076 |
| 2018-05-02 | $12.37 | $12.38 | $12.30 | $12.30 | $10.15 | 23,622 |
| 2018-05-01 | $12.41 | $12.41 | $12.27 | $12.40 | $10.23 | 26,940 |
| 2018-04-30 | $12.45 | $12.54 | $12.38 | $12.40 | $10.23 | 41,614 |
| 2018-04-27 | $12.46 | $12.50 | $12.42 | $12.48 | $10.29 | 36,554 |
| 2018-04-26 | $12.37 | $12.48 | $12.37 | $12.45 | $10.27 | 45,905 |
| 2018-04-25 | $12.31 | $12.34 | $12.24 | $12.33 | $10.17 | 31,397 |
| 2018-04-24 | $12.40 | $12.43 | $12.24 | $12.26 | $10.11 | 103,447 |
| 2018-04-23 | $12.36 | $12.43 | $12.36 | $12.36 | $10.20 | 23,314 |
| 2018-04-20 | $12.56 | $12.56 | $12.36 | $12.39 | $10.22 | 37,315 |
| 2018-04-19 | $12.60 | $12.60 | $12.50 | $12.53 | $10.34 | 50,811 |
| 2018-04-18 | $12.63 | $12.68 | $12.60 | $12.63 | $10.42 | 76,517 |
| 2018-04-17 | $12.64 | $12.70 | $12.62 | $12.67 | $10.45 | 89,449 |
| 2018-04-16 | $12.53 | $12.63 | $12.50 | $12.58 | $10.38 | 47,244 |
| 2018-04-13 | $12.59 | $12.61 | $12.46 | $12.55 | $10.35 | 20,846 |
| 2018-04-12 | $12.61 | $12.64 | $12.57 | $12.60 | $10.39 | 57,720 |
| 2018-04-11 | $12.54 | $12.63 | $12.54 | $12.56 | $10.36 | 16,817 |
| 2018-04-10 | $12.64 | $12.66 | $12.56 | $12.61 | $10.40 | 66,802 |
| 2018-04-09 | $12.54 | $12.60 | $12.48 | $12.48 | $10.29 | 40,153 |
| 2018-04-06 | $12.65 | $12.68 | $12.42 | $12.51 | $10.32 | 20,931 |
| 2018-04-05 | $12.61 | $12.75 | $12.60 | $12.72 | $10.49 | 87,568 |
| 2018-04-04 | $12.29 | $12.61 | $12.28 | $12.61 | $10.40 | 52,546 |
| 2018-04-03 | $12.32 | $12.42 | $12.25 | $12.41 | $10.24 | 83,533 |
| 2018-04-02 | $12.52 | $12.54 | $12.17 | $12.24 | $10.10 | 80,791 |
| 2018-03-29 | $12.50 | $12.64 | $12.47 | $12.56 | $10.36 | 109,575 |
| 2018-03-28 | $12.48 | $12.52 | $12.41 | $12.47 | $10.29 | 43,521 |
| 2018-03-27 | $12.58 | $12.66 | $12.41 | $12.42 | $10.25 | 59,263 |
| 2018-03-26 | $12.57 | $12.60 | $12.43 | $12.58 | $10.38 | 115,418 |
| 2018-03-23 | $12.78 | $12.78 | $12.38 | $12.39 | $10.22 | 44,016 |
| 2018-03-22 | $12.91 | $12.95 | $12.70 | $12.71 | $10.48 | 48,760 |
| 2018-03-21 | $13.00 | $13.13 | $12.99 | $13.02 | $10.74 | 75,366 |
| 2018-03-20 | $12.98 | $13.07 | $12.98 | $13.07 | $10.78 | 33,108 |
| 2018-03-19 | $13.22 | $13.22 | $12.94 | $13.01 | $10.73 | 41,564 |
| 2018-03-16 | $13.19 | $13.30 | $13.18 | $13.22 | $10.91 | 34,523 |
| 2018-03-15 | $13.33 | $13.34 | $13.18 | $13.20 | $10.89 | 32,159 |
| 2018-03-14 | $13.42 | $13.42 | $13.28 | $13.29 | $10.96 | 19,111 |
| 2018-03-13 | $13.59 | $13.66 | $13.50 | $13.52 | $11.03 | 49,573 |
| 2018-03-12 | $13.58 | $13.58 | $13.50 | $13.56 | $11.06 | 46,012 |
| 2018-03-09 | $13.48 | $13.57 | $13.40 | $13.56 | $11.06 | 15,718 |
| 2018-03-08 | $13.42 | $13.42 | $13.35 | $13.39 | $10.92 | 12,300 |
| 2018-03-07 | $13.21 | $13.36 | $13.21 | $13.36 | $10.90 | 13,533 |
| 2018-03-06 | $13.29 | $13.38 | $13.25 | $13.35 | $10.89 | 28,591 |
| 2018-03-05 | $13.05 | $13.30 | $13.02 | $13.29 | $10.84 | 39,093 |
| 2018-03-02 | $12.95 | $13.16 | $12.89 | $13.14 | $10.72 | 47,541 |
| 2018-03-01 | $13.25 | $13.26 | $12.97 | $13.06 | $10.65 | 37,942 |
| 2018-02-28 | $13.39 | $13.46 | $13.25 | $13.25 | $10.81 | 25,476 |
| 2018-02-27 | $13.54 | $13.55 | $13.37 | $13.37 | $10.91 | 16,469 |
| 2018-02-26 | $13.45 | $13.59 | $13.42 | $13.51 | $11.02 | 51,248 |
| 2018-02-23 | $13.34 | $13.45 | $13.33 | $13.42 | $10.95 | 13,376 |
| 2018-02-22 | $13.31 | $13.44 | $13.29 | $13.29 | $10.84 | 28,975 |
| 2018-02-21 | $13.42 | $13.49 | $13.29 | $13.29 | $10.84 | 24,882 |
| 2018-02-20 | $13.47 | $13.47 | $13.30 | $13.36 | $10.90 | 17,516 |
| 2018-02-16 | $13.51 | $13.61 | $13.51 | $13.52 | $11.03 | 43,165 |
| 2018-02-15 | $13.47 | $13.59 | $13.44 | $13.58 | $11.08 | 24,129 |
| 2018-02-14 | $13.13 | $13.46 | $13.13 | $13.45 | $10.97 | 40,461 |
| 2018-02-13 | $13.08 | $13.22 | $13.08 | $13.20 | $10.77 | 34,592 |
| 2018-02-12 | $12.92 | $13.22 | $12.92 | $13.17 | $10.74 | 53,335 |
| 2018-02-09 | $12.82 | $12.95 | $12.58 | $12.92 | $10.54 | 103,180 |
| 2018-02-08 | $13.08 | $13.14 | $12.74 | $12.74 | $10.39 | 79,018 |
| 2018-02-07 | $13.00 | $13.22 | $13.00 | $13.08 | $10.67 | 71,167 |
| 2018-02-06 | $12.66 | $13.10 | $12.60 | $13.07 | $10.66 | 138,018 |
| 2018-02-05 | $13.33 | $13.36 | $12.69 | $12.85 | $10.48 | 121,010 |
| 2018-02-02 | $13.74 | $13.80 | $13.41 | $13.43 | $10.95 | 97,026 |
| 2018-02-01 | $13.78 | $13.81 | $13.76 | $13.77 | $11.23 | 21,263 |
| 2018-01-31 | $13.90 | $13.91 | $13.81 | $13.86 | $11.31 | 110,144 |
| 2018-01-30 | $14.02 | $14.03 | $13.78 | $13.83 | $11.28 | 249,235 |
| 2018-01-29 | $14.18 | $14.18 | $14.05 | $14.09 | $11.49 | 37,840 |
| 2018-01-26 | $14.05 | $14.17 | $14.05 | $14.16 | $11.55 | 139,137 |
| 2018-01-25 | $14.09 | $14.11 | $14.04 | $14.05 | $11.46 | 33,731 |
| 2018-01-24 | $14.22 | $14.25 | $14.04 | $14.08 | $11.49 | 210,787 |
| 2018-01-23 | $14.08 | $14.23 | $14.08 | $14.23 | $11.61 | 84,958 |
| 2018-01-22 | $13.95 | $14.14 | $13.95 | $14.05 | $11.46 | 178,431 |
| 2018-01-19 | $13.88 | $13.96 | $13.87 | $13.96 | $11.39 | 70,628 |
| 2018-01-18 | $13.94 | $13.95 | $13.87 | $13.88 | $11.32 | 56,035 |
| 2018-01-17 | $13.77 | $13.94 | $13.75 | $13.92 | $11.35 | 91,502 |
| 2018-01-16 | $13.77 | $13.98 | $13.67 | $13.73 | $11.20 | 252,273 |
| 2018-01-12 | $13.74 | $13.89 | $13.71 | $13.75 | $11.22 | 111,049 |
| 2018-01-11 | $13.68 | $13.79 | $13.68 | $13.72 | $11.19 | 69,452 |
| 2018-01-10 | $13.72 | $13.72 | $13.56 | $13.66 | $11.14 | 54,813 |
| 2018-01-09 | $13.59 | $13.75 | $13.59 | $13.74 | $11.21 | 59,598 |
| 2018-01-08 | $13.50 | $13.62 | $13.47 | $13.60 | $11.09 | 35,870 |
| 2018-01-05 | $13.40 | $13.56 | $13.40 | $13.47 | $10.99 | 130,216 |
| 2018-01-04 | $13.35 | $13.49 | $13.35 | $13.40 | $10.93 | 81,448 |
| 2018-01-03 | $13.36 | $13.42 | $13.31 | $13.35 | $10.89 | 108,955 |
| 2018-01-02 | $13.43 | $13.43 | $13.31 | $13.31 | $10.86 | 81,925 |
| 2017-12-29 | $13.52 | $13.52 | $13.39 | $13.43 | $10.95 | 56,100 |
| 2017-12-28 | $13.46 | $13.48 | $13.41 | $13.46 | $10.98 | 22,088 |
| 2017-12-27 | $13.48 | $13.49 | $13.43 | $13.43 | $10.95 | 42,401 |
| 2017-12-26 | $13.33 | $13.46 | $13.33 | $13.43 | $10.95 | 37,333 |
| 2017-12-22 | $13.20 | $13.41 | $13.00 | $13.38 | $10.91 | 106,010 |
| 2017-12-21 | $13.49 | $13.58 | $13.48 | $13.57 | $11.07 | 76,892 |
| 2017-12-20 | $13.46 | $13.52 | $13.46 | $13.48 | $11.00 | 100,859 |
| 2017-12-19 | $13.56 | $13.59 | $13.44 | $13.45 | $10.97 | 92,184 |
| 2017-12-18 | $13.48 | $13.54 | $13.47 | $13.51 | $11.02 | 181,461 |
| 2017-12-15 | $13.30 | $13.41 | $13.29 | $13.39 | $10.92 | 258,918 |
| 2017-12-14 | $13.64 | $13.65 | $13.18 | $13.26 | $10.82 | 467,800 |
| 2017-12-13 | $13.83 | $13.84 | $13.81 | $13.82 | $11.15 | 35,100 |
| 2017-12-12 | $13.78 | $13.80 | $13.77 | $13.80 | $11.13 | 65,400 |
| 2017-12-11 | $13.70 | $13.79 | $13.68 | $13.78 | $11.11 | 35,500 |
| 2017-12-08 | $13.66 | $13.68 | $13.66 | $13.68 | $11.03 | 21,300 |
| 2017-12-07 | $13.62 | $13.68 | $13.58 | $13.65 | $11.01 | 48,650 |
| 2017-12-06 | $13.67 | $13.67 | $13.58 | $13.64 | $11.00 | 29,256 |
| 2017-12-05 | $13.67 | $13.68 | $13.59 | $13.68 | $11.03 | 40,645 |
| 2017-12-04 | $13.58 | $13.66 | $13.55 | $13.60 | $10.97 | 43,071 |
| 2017-12-01 | $13.53 | $13.53 | $13.32 | $13.53 | $10.91 | 20,300 |
| 2017-11-30 | $13.44 | $13.55 | $13.44 | $13.54 | $10.92 | 52,600 |
| 2017-11-29 | $13.38 | $13.46 | $13.37 | $13.39 | $10.80 | 37,500 |
| 2017-11-28 | $13.25 | $13.36 | $13.25 | $13.31 | $10.74 | 51,300 |
| 2017-11-27 | $13.31 | $13.39 | $13.23 | $13.24 | $10.68 | 29,619 |
| 2017-11-24 | $13.36 | $13.38 | $13.30 | $13.33 | $10.75 | 17,259 |
| 2017-11-22 | $13.28 | $13.35 | $13.28 | $13.34 | $10.76 | 12,751 |
| 2017-11-21 | $13.18 | $13.30 | $13.18 | $13.29 | $10.72 | 39,600 |
| 2017-11-20 | $13.15 | $13.24 | $13.15 | $13.22 | $10.66 | 14,869 |
| 2017-11-17 | $13.11 | $13.17 | $13.09 | $13.17 | $10.62 | 23,227 |
| 2017-11-16 | $12.99 | $13.10 | $12.97 | $13.09 | $10.56 | 19,462 |
| 2017-11-15 | $12.95 | $12.97 | $12.83 | $12.95 | $10.44 | 69,353 |
| 2017-11-14 | $13.03 | $13.04 | $12.98 | $12.99 | $10.48 | 59,011 |
| 2017-11-13 | $13.07 | $13.08 | $13.02 | $13.08 | $10.55 | 23,503 |
| 2017-11-10 | $13.05 | $13.11 | $13.03 | $13.07 | $10.54 | 21,966 |
| 2017-11-09 | $13.06 | $13.11 | $13.01 | $13.10 | $10.57 | 34,720 |
| 2017-11-08 | $13.07 | $13.12 | $13.02 | $13.11 | $10.57 | 59,185 |
| 2017-11-07 | $13.13 | $13.20 | $13.06 | $13.08 | $10.55 | 18,814 |
| 2017-11-06 | $13.10 | $13.21 | $13.10 | $13.18 | $10.63 | 27,861 |
| 2017-11-03 | $13.11 | $13.15 | $13.11 | $13.12 | $10.58 | 33,760 |
| 2017-11-02 | $13.08 | $13.15 | $13.08 | $13.14 | $10.60 | 35,340 |
| 2017-11-01 | $13.12 | $13.16 | $13.12 | $13.15 | $10.60 | 24,537 |
| 2017-10-31 | $13.10 | $13.16 | $13.07 | $13.12 | $10.58 | 46,762 |
| 2017-10-30 | $13.08 | $13.14 | $13.08 | $13.08 | $10.55 | 15,048 |
| 2017-10-27 | $13.17 | $13.17 | $13.13 | $13.14 | $10.60 | 28,245 |
| 2017-10-26 | $13.12 | $13.20 | $13.12 | $13.12 | $10.58 | 28,860 |
| 2017-10-25 | $13.21 | $13.21 | $13.09 | $13.14 | $10.60 | 33,664 |
| 2017-10-24 | $13.18 | $13.25 | $13.15 | $13.25 | $10.69 | 47,360 |
| 2017-10-23 | $13.20 | $13.22 | $13.16 | $13.17 | $10.62 | 23,497 |
| 2017-10-20 | $13.15 | $13.20 | $13.15 | $13.16 | $10.61 | 25,189 |
| 2017-10-19 | $13.10 | $13.14 | $12.99 | $13.12 | $10.58 | 29,450 |
| 2017-10-18 | $13.09 | $13.15 | $13.08 | $13.13 | $10.59 | 27,346 |
| 2017-10-17 | $13.10 | $13.11 | $13.05 | $13.11 | $10.57 | 13,689 |
| 2017-10-16 | $13.06 | $13.09 | $13.06 | $13.07 | $10.54 | 20,240 |
| 2017-10-13 | $13.09 | $13.10 | $13.08 | $13.09 | $10.56 | 10,601 |
| 2017-10-12 | $13.13 | $13.13 | $13.09 | $13.09 | $10.56 | 16,055 |
| 2017-10-11 | $13.09 | $13.15 | $13.06 | $13.15 | $10.61 | 23,641 |
| 2017-10-10 | $13.11 | $13.13 | $13.06 | $13.09 | $10.56 | 37,636 |
| 2017-10-09 | $13.00 | $13.10 | $12.98 | $13.10 | $10.57 | 51,276 |
| 2017-10-06 | $12.98 | $13.03 | $12.93 | $13.01 | $10.49 | 15,967 |
| 2017-10-05 | $12.92 | $13.02 | $12.92 | $12.99 | $10.47 | 24,429 |
| 2017-10-04 | $12.93 | $12.99 | $12.92 | $12.94 | $10.44 | 62,343 |
| 2017-10-03 | $12.90 | $12.95 | $12.87 | $12.94 | $10.44 | 45,015 |
| 2017-10-02 | $12.87 | $12.90 | $12.78 | $12.87 | $10.38 | 48,999 |
| 2017-09-29 | $12.81 | $12.87 | $12.80 | $12.86 | $10.37 | 30,188 |
| 2017-09-28 | $12.73 | $12.80 | $12.73 | $12.79 | $10.32 | 8,610 |
| 2017-09-27 | $12.68 | $12.78 | $12.67 | $12.78 | $10.31 | 49,737 |
| 2017-09-26 | $12.67 | $12.69 | $12.64 | $12.67 | $10.22 | 25,032 |
| 2017-09-25 | $12.59 | $12.67 | $12.57 | $12.64 | $10.20 | 25,039 |
| 2017-09-22 | $12.52 | $12.60 | $12.52 | $12.60 | $10.16 | 20,564 |
| 2017-09-21 | $12.52 | $12.57 | $12.47 | $12.51 | $10.09 | 17,494 |
| 2017-09-20 | $12.57 | $12.61 | $12.51 | $12.54 | $10.11 | 53,173 |
| 2017-09-19 | $12.49 | $12.57 | $12.46 | $12.53 | $10.11 | 35,163 |
| 2017-09-18 | $12.54 | $12.54 | $12.49 | $12.51 | $10.09 | 34,821 |
| 2017-09-15 | $12.52 | $12.53 | $12.48 | $12.50 | $10.08 | 12,453 |
| 2017-09-14 | $12.63 | $12.69 | $12.61 | $12.67 | $10.10 | 53,696 |
| 2017-09-13 | $12.64 | $12.66 | $12.62 | $12.62 | $10.06 | 19,061 |
| 2017-09-12 | $12.55 | $12.68 | $12.55 | $12.64 | $10.07 | 18,473 |
| 2017-09-11 | $12.47 | $12.54 | $12.47 | $12.53 | $9.99 | 17,987 |
| 2017-09-08 | $12.40 | $12.49 | $12.39 | $12.44 | $9.91 | 40,428 |
| 2017-09-07 | $12.44 | $12.45 | $12.40 | $12.42 | $9.90 | 14,871 |
| 2017-09-06 | $12.44 | $12.46 | $12.40 | $12.45 | $9.92 | 23,950 |
| 2017-09-05 | $12.54 | $12.54 | $12.37 | $12.40 | $9.88 | 23,476 |
| 2017-09-01 | $12.48 | $12.55 | $12.48 | $12.55 | $10.00 | 14,501 |
| 2017-08-31 | $12.42 | $12.46 | $12.40 | $12.46 | $9.93 | 22,259 |
| 2017-08-30 | $12.40 | $12.40 | $12.38 | $12.39 | $9.87 | 15,185 |
| 2017-08-29 | $12.36 | $12.40 | $12.33 | $12.40 | $9.88 | 21,518 |
| 2017-08-28 | $12.47 | $12.47 | $12.39 | $12.42 | $9.90 | 29,383 |
| 2017-08-25 | $12.42 | $12.42 | $12.37 | $12.42 | $9.90 | 28,020 |
| 2017-08-24 | $12.33 | $12.37 | $12.29 | $12.32 | $9.82 | 58,348 |
| 2017-08-23 | $12.26 | $12.31 | $12.24 | $12.29 | $9.80 | 47,219 |
| 2017-08-22 | $12.15 | $12.28 | $12.14 | $12.27 | $9.78 | 19,343 |
| 2017-08-21 | $12.15 | $12.17 | $12.08 | $12.09 | $9.64 | 20,466 |
| 2017-08-18 | $12.13 | $12.16 | $12.11 | $12.16 | $9.69 | 12,195 |
| 2017-08-17 | $12.31 | $12.33 | $12.12 | $12.14 | $9.68 | 24,759 |
| 2017-08-16 | $12.37 | $12.37 | $12.30 | $12.31 | $9.81 | 38,136 |
| 2017-08-15 | $12.39 | $12.40 | $12.31 | $12.35 | $9.84 | 37,080 |
| 2017-08-14 | $12.32 | $12.45 | $12.32 | $12.41 | $9.89 | 33,137 |
| 2017-08-11 | $11.67 | $12.34 | $11.61 | $12.25 | $9.76 | 39,300 |
| 2017-08-10 | $12.49 | $12.49 | $12.18 | $12.18 | $9.71 | 62,608 |
| 2017-08-09 | $12.56 | $12.58 | $12.45 | $12.52 | $9.98 | 68,817 |
| 2017-08-08 | $12.61 | $12.64 | $12.56 | $12.59 | $10.03 | 47,260 |
| 2017-08-07 | $12.64 | $12.67 | $12.62 | $12.63 | $10.07 | 25,203 |
| 2017-08-04 | $12.65 | $12.68 | $12.62 | $12.65 | $10.08 | 44,655 |
| 2017-08-03 | $12.65 | $12.67 | $12.59 | $12.64 | $10.07 | 25,937 |
| 2017-08-02 | $12.65 | $12.67 | $12.61 | $12.65 | $10.08 | 25,478 |
| 2017-08-01 | $12.66 | $12.66 | $12.62 | $12.64 | $10.07 | 15,575 |
| 2017-07-31 | $12.63 | $12.68 | $12.58 | $12.66 | $10.09 | 42,683 |
| 2017-07-28 | $12.63 | $12.67 | $12.53 | $12.64 | $10.07 | 53,784 |
| 2017-07-27 | $12.72 | $12.72 | $12.61 | $12.68 | $10.11 | 44,649 |
| 2017-07-26 | $12.72 | $12.75 | $12.69 | $12.70 | $10.12 | 36,650 |
| 2017-07-25 | $12.69 | $12.73 | $12.66 | $12.71 | $10.13 | 39,900 |
| 2017-07-24 | $12.65 | $12.67 | $12.58 | $12.64 | $10.07 | 58,221 |
| 2017-07-21 | $12.61 | $12.67 | $12.61 | $12.62 | $10.06 | 29,218 |
| 2017-07-20 | $12.66 | $12.66 | $12.62 | $12.64 | $10.07 | 37,402 |
| 2017-07-19 | $12.64 | $12.66 | $12.60 | $12.62 | $10.06 | 40,070 |
| 2017-07-18 | $12.58 | $12.63 | $12.56 | $12.63 | $10.07 | 40,494 |
| 2017-07-17 | $12.61 | $12.62 | $12.55 | $12.61 | $10.05 | 64,208 |
| 2017-07-14 | $12.62 | $12.62 | $12.54 | $12.60 | $10.04 | 46,525 |
| 2017-07-13 | $12.42 | $12.51 | $12.42 | $12.51 | $9.97 | 33,034 |
| 2017-07-12 | $12.41 | $12.49 | $12.41 | $12.44 | $9.92 | 44,966 |
| 2017-07-11 | $12.38 | $12.40 | $12.34 | $12.38 | $9.87 | 81,319 |
| 2017-07-10 | $12.38 | $12.44 | $12.36 | $12.42 | $9.90 | 43,714 |
| 2017-07-07 | $12.37 | $12.44 | $12.33 | $12.40 | $9.88 | 61,799 |
| 2017-07-06 | $12.37 | $12.38 | $12.31 | $12.31 | $9.81 | 36,933 |
| 2017-07-05 | $12.43 | $12.47 | $12.33 | $12.42 | $9.90 | 42,425 |
| 2017-07-03 | $12.40 | $12.41 | $12.33 | $12.39 | $9.87 | 37,123 |
| 2017-06-30 | $12.33 | $12.35 | $12.29 | $12.35 | $9.84 | 31,990 |
| 2017-06-29 | $12.38 | $12.38 | $12.26 | $12.31 | $9.81 | 61,710 |
| 2017-06-28 | $12.31 | $12.38 | $12.31 | $12.37 | $9.86 | 41,493 |
| 2017-06-27 | $12.35 | $12.36 | $12.27 | $12.27 | $9.78 | 75,932 |
| 2017-06-26 | $12.38 | $12.46 | $12.37 | $12.37 | $9.86 | 51,651 |
| 2017-06-23 | $12.35 | $12.38 | $12.33 | $12.38 | $9.87 | 40,207 |
| 2017-06-22 | $12.32 | $12.35 | $12.30 | $12.33 | $9.83 | 68,341 |
| 2017-06-21 | $12.32 | $12.34 | $12.26 | $12.29 | $9.80 | 62,391 |
| 2017-06-20 | $12.36 | $12.36 | $12.30 | $12.32 | $9.82 | 73,047 |
| 2017-06-19 | $12.31 | $12.38 | $12.31 | $12.37 | $9.86 | 65,560 |
| 2017-06-16 | $12.25 | $12.27 | $12.21 | $12.25 | $9.76 | 43,614 |
| 2017-06-15 | $12.23 | $12.26 | $12.22 | $12.26 | $9.77 | 74,226 |
| 2017-06-14 | $12.30 | $12.30 | $12.23 | $12.26 | $9.77 | 59,607 |
| 2017-06-13 | $12.24 | $12.26 | $12.21 | $12.26 | $9.77 | 34,128 |
| 2017-06-12 | $12.31 | $12.33 | $12.27 | $12.33 | $9.71 | 48,098 |
| 2017-06-09 | $12.28 | $12.35 | $12.25 | $12.30 | $9.68 | 75,870 |
| 2017-06-08 | $12.27 | $12.32 | $12.23 | $12.26 | $9.65 | 75,472 |
| 2017-06-07 | $12.31 | $12.31 | $12.25 | $12.30 | $9.68 | 45,492 |
| 2017-06-06 | $12.26 | $12.31 | $12.23 | $12.26 | $9.65 | 63,658 |
| 2017-06-05 | $12.29 | $12.31 | $12.29 | $12.31 | $9.69 | 26,806 |
| 2017-06-02 | $12.29 | $12.36 | $12.29 | $12.29 | $9.68 | 64,068 |
| 2017-06-01 | $12.25 | $12.29 | $12.23 | $12.29 | $9.68 | 84,662 |
| 2017-05-31 | $12.21 | $12.21 | $12.12 | $12.21 | $9.61 | 63,875 |
| 2017-05-30 | $12.19 | $12.24 | $12.17 | $12.18 | $9.59 | 22,196 |
| 2017-05-26 | $12.22 | $12.22 | $12.16 | $12.17 | $9.58 | 23,390 |
| 2017-05-25 | $12.24 | $12.28 | $12.18 | $12.22 | $9.62 | 47,784 |
| 2017-05-24 | $12.20 | $12.21 | $12.16 | $12.20 | $9.61 | 132 |
| 2017-05-23 | $12.19 | $12.22 | $12.16 | $12.20 | $9.61 | 341 |
| 2017-05-22 | $12.16 | $12.20 | $12.15 | $12.19 | $9.60 | 26,559 |
| 2017-05-19 | $12.15 | $12.17 | $12.08 | $12.14 | $9.55 | 63,726 |
| 2017-05-18 | $12.07 | $12.13 | $12.00 | $12.07 | $9.50 | 45,287 |
| 2017-05-17 | $12.25 | $12.26 | $12.03 | $12.05 | $9.49 | 80,320 |
| 2017-05-16 | $12.33 | $12.33 | $12.24 | $12.29 | $9.68 | 45,135 |
| 2017-05-15 | $12.25 | $12.33 | $12.25 | $12.29 | $9.68 | 37,388 |
| 2017-05-12 | $12.26 | $12.29 | $12.20 | $12.22 | $9.62 | 36,447 |
| 2017-05-11 | $12.21 | $12.27 | $12.19 | $12.27 | $9.66 | 96,857 |
| 2017-05-10 | $12.29 | $12.31 | $12.23 | $12.29 | $9.68 | 47,534 |
| 2017-05-09 | $12.23 | $12.28 | $12.23 | $12.23 | $9.63 | 40,344 |
| 2017-05-08 | $12.20 | $12.24 | $12.14 | $12.22 | $9.62 | 52,211 |
| 2017-05-05 | $12.17 | $12.17 | $12.11 | $12.17 | $9.58 | 25,296 |
| 2017-05-04 | $12.17 | $12.17 | $12.09 | $12.12 | $9.54 | 50,633 |
| 2017-05-03 | $12.17 | $12.18 | $12.13 | $12.18 | $9.59 | 24,743 |
| 2017-05-02 | $12.20 | $12.24 | $12.15 | $12.17 | $9.58 | 54,222 |
| 2017-05-01 | $12.25 | $12.26 | $12.16 | $12.23 | $9.63 | 74,874 |
| 2017-04-28 | $12.23 | $12.25 | $12.21 | $12.21 | $9.61 | 51,684 |
| 2017-04-27 | $12.22 | $12.24 | $12.19 | $12.23 | $9.63 | 22,927 |
| 2017-04-26 | $12.20 | $12.27 | $12.19 | $12.20 | $9.61 | 82,777 |
| 2017-04-25 | $12.17 | $12.21 | $12.16 | $12.18 | $9.59 | 35,472 |
| 2017-04-24 | $12.10 | $12.16 | $12.07 | $12.12 | $9.54 | 104,067 |
| 2017-04-21 | $12.01 | $12.06 | $12.00 | $12.01 | $9.46 | 36,557 |
| 2017-04-20 | $11.96 | $12.05 | $11.95 | $12.04 | $9.48 | 50,834 |
| 2017-04-19 | $11.93 | $11.96 | $11.90 | $11.91 | $9.38 | 53,930 |
| 2017-04-18 | $11.93 | $11.93 | $11.82 | $11.92 | $9.39 | 29,779 |
| 2017-04-17 | $11.87 | $11.94 | $11.87 | $11.92 | $9.39 | 63,080 |
| 2017-04-13 | $11.91 | $11.94 | $11.86 | $11.86 | $9.34 | 16,626 |
| 2017-04-12 | $11.96 | $12.00 | $11.91 | $11.91 | $9.38 | 38,165 |
| 2017-04-11 | $12.03 | $12.04 | $11.95 | $12.00 | $9.45 | 30,204 |
| 2017-04-10 | $11.99 | $12.05 | $11.96 | $12.02 | $9.46 | 28,668 |
| 2017-04-07 | $11.98 | $12.00 | $11.97 | $11.97 | $9.42 | 23,636 |
| 2017-04-06 | $12.00 | $12.00 | $11.93 | $11.98 | $9.43 | 76,648 |
| 2017-04-05 | $11.99 | $12.08 | $11.95 | $11.97 | $9.42 | 86,030 |
| 2017-04-04 | $12.00 | $12.00 | $11.95 | $12.00 | $9.45 | 47,450 |
| 2017-04-03 | $12.10 | $12.10 | $11.97 | $11.99 | $9.44 | 35,385 |
| 2017-03-31 | $12.08 | $12.09 | $12.05 | $12.06 | $9.50 | 51,543 |
| 2017-03-30 | $12.04 | $12.12 | $11.99 | $12.06 | $9.50 | 48,059 |
| 2017-03-29 | $11.99 | $12.04 | $11.98 | $12.02 | $9.46 | 39,200 |
| 2017-03-28 | $11.86 | $12.00 | $11.85 | $11.98 | $9.43 | 37,556 |
| 2017-03-27 | $11.79 | $11.90 | $11.79 | $11.88 | $9.35 | 38,594 |
| 2017-03-24 | $12.01 | $12.01 | $11.88 | $11.89 | $9.36 | 43,338 |
| 2017-03-23 | $11.93 | $11.98 | $11.92 | $11.95 | $9.41 | 33,550 |
| 2017-03-22 | $11.88 | $11.91 | $11.79 | $11.89 | $9.36 | 42,668 |
| 2017-03-21 | $12.14 | $12.15 | $11.91 | $11.92 | $9.39 | 92,504 |
| 2017-03-20 | $12.05 | $12.14 | $12.00 | $12.09 | $9.52 | 70,191 |
| 2017-03-17 | $12.05 | $12.11 | $12.01 | $12.10 | $9.53 | 87,268 |
| 2017-03-16 | $12.07 | $12.10 | $12.01 | $12.02 | $9.46 | 48,389 |
| 2017-03-15 | $11.96 | $12.05 | $11.90 | $12.03 | $9.47 | 94,399 |
| 2017-03-14 | $11.90 | $11.99 | $11.88 | $11.97 | $9.42 | 75,691 |
| 2017-03-13 | $12.00 | $12.05 | $11.89 | $11.99 | $9.44 | 58,906 |
| 2017-03-10 | $12.16 | $12.20 | $12.13 | $12.14 | $9.44 | 36,400 |
| 2017-03-09 | $12.19 | $12.20 | $12.08 | $12.11 | $9.42 | 46,950 |
| 2017-03-08 | $12.20 | $12.24 | $12.12 | $12.16 | $9.46 | 69,316 |
| 2017-03-07 | $12.27 | $12.27 | $12.16 | $12.16 | $9.46 | 37,958 |
| 2017-03-06 | $12.35 | $12.35 | $12.16 | $12.25 | $9.53 | 144,150 |
| 2017-03-03 | $12.36 | $12.43 | $12.08 | $12.35 | $9.60 | 41,929 |
| 2017-03-02 | $12.55 | $12.55 | $12.40 | $12.41 | $9.65 | 28,489 |
| 2017-03-01 | $12.51 | $12.56 | $12.51 | $12.56 | $9.77 | 45,951 |
| 2017-02-28 | $12.47 | $12.50 | $12.39 | $12.45 | $9.68 | 55,221 |
| 2017-02-27 | $12.40 | $12.48 | $12.40 | $12.47 | $9.70 | 45,362 |
| 2017-02-24 | $12.47 | $12.47 | $12.39 | $12.43 | $9.67 | 53,138 |
| 2017-02-23 | $12.46 | $12.51 | $12.42 | $12.47 | $9.70 | 35,155 |
| 2017-02-22 | $12.44 | $12.45 | $12.37 | $12.44 | $9.67 | 38,443 |
| 2017-02-21 | $12.40 | $12.47 | $12.36 | $12.44 | $9.67 | 34,557 |
| 2017-02-17 | $12.37 | $12.38 | $12.32 | $12.37 | $9.62 | 34,679 |
| 2017-02-16 | $12.48 | $12.50 | $12.34 | $12.37 | $9.62 | 65,072 |
| 2017-02-15 | $12.49 | $12.54 | $12.44 | $12.53 | $9.74 | 33,273 |
| 2017-02-14 | $12.44 | $12.51 | $12.38 | $12.47 | $9.70 | 52,931 |
| 2017-02-13 | $12.38 | $12.47 | $12.38 | $12.45 | $9.68 | 72,651 |
| 2017-02-10 | $12.28 | $12.36 | $12.28 | $12.35 | $9.60 | 61,179 |
| 2017-02-09 | $12.23 | $12.30 | $12.20 | $12.23 | $9.51 | 59,248 |
| 2017-02-08 | $12.29 | $12.29 | $12.19 | $12.23 | $9.51 | 77,208 |
| 2017-02-07 | $12.27 | $12.30 | $12.25 | $12.30 | $9.57 | 45,936 |
| 2017-02-06 | $12.21 | $12.27 | $12.13 | $12.25 | $9.53 | 53,143 |
| 2017-02-03 | $12.19 | $12.22 | $12.13 | $12.22 | $9.50 | 41,231 |
| 2017-02-02 | $12.10 | $12.16 | $12.03 | $12.14 | $9.44 | 113,209 |
| 2017-02-01 | $12.07 | $12.11 | $12.02 | $12.08 | $9.39 | 57,067 |
| 2017-01-31 | $12.04 | $12.09 | $11.99 | $12.07 | $9.39 | 31,764 |
| 2017-01-30 | $12.17 | $12.17 | $12.01 | $12.09 | $9.40 | 15,666 |
| 2017-01-27 | $12.22 | $12.22 | $12.12 | $12.18 | $9.47 | 23,644 |
| 2017-01-26 | $12.21 | $12.24 | $12.15 | $12.20 | $9.49 | 37,130 |
| 2017-01-25 | $12.17 | $12.20 | $12.14 | $12.18 | $9.47 | 60,694 |
| 2017-01-24 | $12.04 | $12.12 | $12.03 | $12.10 | $9.41 | 52,032 |
| 2017-01-23 | $12.04 | $12.05 | $11.99 | $12.03 | $9.36 | 19,757 |
| 2017-01-20 | $12.02 | $12.05 | $12.01 | $12.01 | $9.34 | 16,801 |
| 2017-01-19 | $12.00 | $12.03 | $11.97 | $11.99 | $9.32 | 26,909 |
| 2017-01-18 | $11.99 | $11.99 | $11.91 | $11.96 | $9.30 | 12,559 |
| 2017-01-17 | $11.97 | $12.01 | $11.96 | $12.00 | $9.33 | 33,534 |
| 2017-01-13 | $11.96 | $12.03 | $11.96 | $11.98 | $9.32 | 21,073 |
| 2017-01-12 | $12.00 | $12.00 | $11.84 | $11.98 | $9.32 | 27,504 |
| 2017-01-11 | $12.01 | $12.08 | $11.95 | $11.99 | $9.32 | 30,709 |
| 2017-01-10 | $12.01 | $12.03 | $11.98 | $11.99 | $9.32 | 26,136 |
| 2017-01-09 | $11.99 | $12.06 | $11.97 | $11.99 | $9.32 | 37,145 |
| 2017-01-06 | $11.96 | $12.04 | $11.96 | $12.03 | $9.36 | 26,956 |
| 2017-01-05 | $12.02 | $12.04 | $11.90 | $11.95 | $9.29 | 31,883 |
| 2017-01-04 | $12.01 | $12.09 | $11.98 | $12.08 | $9.39 | 45,569 |
| 2017-01-03 | $11.89 | $11.95 | $11.87 | $11.92 | $9.27 | 24,468 |
| 2016-12-30 | $11.93 | $11.93 | $11.81 | $11.85 | $9.22 | 56,102 |
| 2016-12-29 | $11.79 | $11.84 | $11.79 | $11.83 | $9.20 | 23,934 |
| 2016-12-28 | $11.96 | $11.96 | $11.80 | $11.85 | $9.22 | 20,118 |
| 2016-12-27 | $11.90 | $11.98 | $11.90 | $11.92 | $9.27 | 17,453 |
| 2016-12-23 | $11.89 | $11.91 | $11.86 | $11.91 | $9.26 | 46,176 |
| 2016-12-22 | $11.90 | $11.92 | $11.85 | $11.85 | $9.22 | 30,578 |
| 2016-12-21 | $11.95 | $11.96 | $11.87 | $11.94 | $9.29 | 38,805 |
| 2016-12-20 | $11.89 | $11.94 | $11.85 | $11.90 | $9.25 | 56,878 |
| 2016-12-19 | $11.75 | $11.83 | $11.75 | $11.83 | $9.20 | 48,586 |
| 2016-12-16 | $11.81 | $11.83 | $11.74 | $11.75 | $9.14 | 58,840 |
| 2016-12-15 | $11.77 | $11.85 | $11.77 | $11.82 | $9.19 | 33,596 |
| 2016-12-14 | $11.83 | $11.85 | $11.71 | $11.76 | $9.15 | 43,014 |
| 2016-12-13 | $11.77 | $11.84 | $11.70 | $11.83 | $9.20 | 43,212 |
| 2016-12-12 | $11.99 | $12.11 | $11.95 | $12.01 | $9.15 | 80,459 |
| 2016-12-09 | $11.96 | $12.12 | $11.96 | $12.09 | $9.21 | 74,106 |
| 2016-12-08 | $11.89 | $12.00 | $11.84 | $11.99 | $9.13 | 52,038 |
| 2016-12-07 | $11.68 | $11.84 | $11.68 | $11.81 | $8.99 | 66,904 |
| 2016-12-06 | $11.74 | $11.75 | $11.64 | $11.74 | $8.94 | 45,473 |
| 2016-12-05 | $11.61 | $11.75 | $11.61 | $11.72 | $8.93 | 54,168 |
| 2016-12-02 | $11.58 | $11.66 | $11.55 | $11.61 | $8.84 | 51,151 |
| 2016-12-01 | $11.58 | $11.68 | $11.55 | $11.55 | $8.80 | 23,467 |
| 2016-11-30 | $11.69 | $11.69 | $11.60 | $11.61 | $8.84 | 24,391 |
| 2016-11-29 | $11.68 | $11.68 | $11.65 | $11.67 | $8.89 | 25,978 |
| 2016-11-28 | $11.69 | $11.73 | $11.69 | $11.69 | $8.90 | 21,077 |
| 2016-11-25 | $11.68 | $11.75 | $11.67 | $11.75 | $8.95 | 13,327 |
| 2016-11-23 | $11.53 | $11.62 | $11.53 | $11.61 | $8.84 | 15,303 |
| 2016-11-22 | $11.62 | $11.62 | $11.58 | $11.61 | $8.84 | 16,686 |
| 2016-11-21 | $11.42 | $11.54 | $11.42 | $11.54 | $8.79 | 24,625 |
| 2016-11-18 | $11.48 | $11.48 | $11.41 | $11.43 | $8.70 | 16,189 |
| 2016-11-17 | $11.29 | $11.47 | $11.29 | $11.44 | $8.71 | 16,052 |
| 2016-11-16 | $11.32 | $11.36 | $11.22 | $11.32 | $8.62 | 36,678 |
| 2016-11-15 | $11.22 | $11.39 | $11.19 | $11.38 | $8.67 | 84,345 |
| 2016-11-14 | $11.10 | $11.23 | $11.10 | $11.16 | $8.50 | 39,699 |
| 2016-11-11 | $11.01 | $11.18 | $11.01 | $11.08 | $8.44 | 46,169 |
| 2016-11-10 | $11.04 | $11.07 | $10.96 | $11.03 | $8.40 | 50,730 |
| 2016-11-09 | $10.78 | $10.91 | $10.70 | $10.90 | $8.30 | 49,597 |
| 2016-11-08 | $10.79 | $10.88 | $10.73 | $10.81 | $8.23 | 27,184 |
| 2016-11-07 | $10.75 | $10.88 | $10.74 | $10.83 | $8.25 | 36,157 |
| 2016-11-04 | $10.69 | $10.70 | $10.59 | $10.65 | $8.11 | 39,021 |
| 2016-11-03 | $10.60 | $10.67 | $10.60 | $10.60 | $8.07 | 56,422 |
| 2016-11-02 | $10.61 | $10.66 | $10.58 | $10.63 | $8.09 | 44,866 |
| 2016-11-01 | $10.76 | $10.79 | $10.62 | $10.64 | $8.10 | 28,468 |
| 2016-10-31 | $10.70 | $10.74 | $10.68 | $10.73 | $8.17 | 66,964 |
| 2016-10-28 | $10.74 | $10.81 | $10.73 | $10.74 | $8.18 | 41,837 |
| 2016-10-27 | $10.91 | $10.91 | $10.75 | $10.75 | $8.19 | 181,424 |
| 2016-10-26 | $10.92 | $10.92 | $10.86 | $10.90 | $8.30 | 70,564 |
| 2016-10-25 | $10.96 | $10.98 | $10.95 | $10.95 | $8.34 | 90,966 |
| 2016-10-24 | $10.97 | $11.00 | $10.95 | $10.98 | $8.36 | 59,646 |
| 2016-10-21 | $10.87 | $10.96 | $10.87 | $10.92 | $8.32 | 63,395 |
| 2016-10-20 | $10.98 | $10.98 | $10.93 | $10.94 | $8.33 | 36,366 |
| 2016-10-19 | $10.97 | $11.00 | $10.97 | $10.98 | $8.36 | 88,279 |
| 2016-10-18 | $11.00 | $11.02 | $10.97 | $10.97 | $8.35 | 42,110 |
| 2016-10-17 | $10.95 | $10.96 | $10.92 | $10.94 | $8.33 | 60,159 |
| 2016-10-14 | $11.01 | $11.05 | $10.95 | $10.97 | $8.35 | 43,361 |
| 2016-10-13 | $10.92 | $10.96 | $10.88 | $10.95 | $8.34 | 41,830 |
| 2016-10-12 | $11.01 | $11.05 | $10.98 | $10.99 | $8.37 | 31,171 |
| 2016-10-11 | $11.09 | $11.10 | $10.98 | $11.00 | $8.38 | 56,500 |
| 2016-10-10 | $11.18 | $11.18 | $11.12 | $11.14 | $8.48 | 46,461 |
| 2016-10-07 | $11.11 | $11.11 | $11.05 | $11.09 | $8.45 | 50,871 |
| 2016-10-06 | $11.09 | $11.14 | $11.05 | $11.09 | $8.45 | 42,234 |
| 2016-10-05 | $11.04 | $11.11 | $11.04 | $11.09 | $8.45 | 67,295 |
| 2016-10-04 | $11.20 | $11.21 | $11.03 | $11.06 | $8.42 | 78,958 |
| 2016-10-03 | $11.23 | $11.23 | $11.17 | $11.17 | $8.51 | 27,553 |
| 2016-09-30 | $11.16 | $11.23 | $11.16 | $11.21 | $8.54 | 59,676 |
| 2016-09-29 | $11.27 | $11.29 | $11.12 | $11.14 | $8.48 | 20,003 |
| 2016-09-28 | $11.17 | $11.27 | $11.17 | $11.24 | $8.56 | 52,453 |
| 2016-09-27 | $11.15 | $11.25 | $11.15 | $11.22 | $8.54 | 39,766 |
| 2016-09-26 | $11.25 | $11.25 | $11.15 | $11.18 | $8.51 | 17,097 |
| 2016-09-23 | $11.33 | $11.33 | $11.26 | $11.27 | $8.58 | 24,001 |
| 2016-09-22 | $11.36 | $11.40 | $11.35 | $11.36 | $8.65 | 93,972 |
| 2016-09-21 | $11.30 | $11.32 | $11.23 | $11.32 | $8.62 | 49,983 |
| 2016-09-20 | $11.22 | $11.31 | $11.19 | $11.30 | $8.61 | 24,673 |
| 2016-09-19 | $11.23 | $11.26 | $11.17 | $11.21 | $8.54 | 16,705 |
| 2016-09-16 | $11.22 | $11.22 | $11.17 | $11.18 | $8.51 | 7,565 |
| 2016-09-15 | $11.15 | $11.30 | $11.15 | $11.25 | $8.57 | 22,240 |
| 2016-09-14 | $11.19 | $11.28 | $11.01 | $11.19 | $8.52 | 33,626 |
| 2016-09-13 | $11.46 | $11.50 | $11.36 | $11.37 | $8.47 | 23,393 |
| 2016-09-12 | $11.38 | $11.59 | $11.38 | $11.56 | $8.61 | 14,817 |
| 2016-09-09 | $11.65 | $11.65 | $11.45 | $11.47 | $8.54 | 21,295 |
| 2016-09-08 | $11.74 | $11.76 | $11.69 | $11.74 | $8.75 | 38,781 |
| 2016-09-07 | $11.77 | $11.78 | $11.73 | $11.74 | $8.75 | 20,950 |
| 2016-09-06 | $11.75 | $11.78 | $11.74 | $11.78 | $8.78 | 24,231 |
| 2016-09-02 | $11.71 | $11.77 | $11.71 | $11.77 | $8.77 | 25,279 |
| 2016-09-01 | $11.72 | $11.78 | $11.62 | $11.69 | $8.71 | 27,363 |
| 2016-08-31 | $11.79 | $11.80 | $11.65 | $11.72 | $8.73 | 69,709 |
| 2016-08-30 | $11.75 | $11.79 | $11.75 | $11.75 | $8.75 | 30,356 |
| 2016-08-29 | $11.74 | $11.83 | $11.74 | $11.78 | $8.78 | 17,238 |
| 2016-08-26 | $11.75 | $11.82 | $11.75 | $11.77 | $8.77 | 38,173 |
| 2016-08-25 | $11.77 | $11.80 | $11.70 | $11.77 | $8.77 | 30,752 |
| 2016-08-24 | $11.77 | $11.80 | $11.73 | $11.77 | $8.77 | 37,562 |
| 2016-08-23 | $11.76 | $11.82 | $11.76 | $11.81 | $8.80 | 15,171 |
| 2016-08-22 | $11.71 | $11.90 | $11.71 | $11.73 | $8.74 | 36,763 |
| 2016-08-19 | $11.60 | $11.75 | $11.60 | $11.72 | $8.73 | 37,225 |
| 2016-08-18 | $11.56 | $11.67 | $11.56 | $11.65 | $8.68 | 26,309 |
| 2016-08-17 | $11.51 | $11.64 | $11.51 | $11.61 | $8.65 | 28,079 |
| 2016-08-16 | $11.55 | $11.59 | $11.48 | $11.53 | $8.59 | 24,554 |
| 2016-08-15 | $11.48 | $11.59 | $11.48 | $11.55 | $8.60 | 20,921 |
| 2016-08-12 | $11.43 | $11.53 | $11.43 | $11.49 | $8.56 | 35,519 |
| 2016-08-11 | $11.46 | $11.52 | $11.46 | $11.47 | $8.54 | 19,829 |
| 2016-08-10 | $11.54 | $11.56 | $11.42 | $11.42 | $8.51 | 25,641 |
| 2016-08-09 | $11.50 | $11.57 | $11.50 | $11.51 | $8.57 | 10,127 |
| 2016-08-08 | $11.52 | $11.55 | $11.48 | $11.49 | $8.56 | 26,969 |
| 2016-08-05 | $11.45 | $11.50 | $11.45 | $11.47 | $8.54 | 11,005 |
| 2016-08-04 | $11.39 | $11.42 | $11.39 | $11.40 | $8.49 | 16,897 |
| 2016-08-03 | $11.39 | $11.44 | $11.38 | $11.42 | $8.51 | 19,285 |
| 2016-08-02 | $11.59 | $11.59 | $11.40 | $11.43 | $8.51 | 29,557 |
| 2016-08-01 | $11.65 | $11.65 | $11.53 | $11.60 | $8.64 | 41,852 |
| 2016-07-29 | $11.57 | $11.62 | $11.55 | $11.57 | $8.62 | 46,938 |
| 2016-07-28 | $11.54 | $11.62 | $11.51 | $11.60 | $8.64 | 18,102 |
| 2016-07-27 | $11.52 | $11.60 | $11.52 | $11.57 | $8.62 | 27,044 |
| 2016-07-26 | $11.46 | $11.57 | $11.46 | $11.55 | $8.60 | 49,192 |
| 2016-07-25 | $11.49 | $11.49 | $11.42 | $11.44 | $8.52 | 25,931 |
| 2016-07-22 | $11.37 | $11.47 | $11.37 | $11.44 | $8.52 | 10,393 |
| 2016-07-21 | $11.40 | $11.47 | $11.40 | $11.40 | $8.49 | 63,160 |
| 2016-07-20 | $11.30 | $11.43 | $11.30 | $11.38 | $8.48 | 50,366 |
| 2016-07-19 | $11.24 | $11.38 | $11.24 | $11.29 | $8.41 | 37,805 |
| 2016-07-18 | $11.19 | $11.35 | $11.19 | $11.29 | $8.41 | 42,093 |
| 2016-07-15 | $11.31 | $11.35 | $11.17 | $11.20 | $8.34 | 84,262 |
| 2016-07-14 | $11.31 | $11.35 | $11.27 | $11.28 | $8.40 | 42,913 |
| 2016-07-13 | $11.22 | $11.23 | $11.17 | $11.21 | $8.35 | 42,226 |
| 2016-07-12 | $11.17 | $11.20 | $11.12 | $11.15 | $8.31 | 23,806 |
| 2016-07-11 | $11.02 | $11.14 | $11.02 | $11.08 | $8.25 | 25,782 |
| 2016-07-08 | $10.90 | $11.06 | $10.90 | $11.02 | $8.21 | 66,943 |
| 2016-07-07 | $10.87 | $10.94 | $10.82 | $10.85 | $8.08 | 27,943 |
| 2016-07-06 | $10.84 | $10.94 | $10.78 | $10.89 | $8.11 | 29,903 |
| 2016-07-05 | $10.94 | $10.94 | $10.84 | $10.88 | $8.10 | 26,846 |
| 2016-07-01 | $10.97 | $11.01 | $10.96 | $10.99 | $8.19 | 28,916 |
| 2016-06-30 | $10.82 | $10.93 | $10.80 | $10.88 | $8.10 | 58,466 |
| 2016-06-29 | $10.81 | $10.84 | $10.75 | $10.80 | $8.05 | 79,750 |
| 2016-06-28 | $10.57 | $10.74 | $10.57 | $10.70 | $7.97 | 45,169 |
| 2016-06-27 | $10.57 | $10.63 | $10.47 | $10.51 | $7.83 | 32,557 |
| 2016-06-24 | $10.68 | $10.86 | $10.63 | $10.75 | $8.01 | 37,136 |
| 2016-06-23 | $11.00 | $11.03 | $10.96 | $11.00 | $8.19 | 33,029 |
| 2016-06-22 | $10.92 | $10.98 | $10.88 | $10.92 | $8.13 | 33,573 |
| 2016-06-21 | $10.90 | $10.93 | $10.87 | $10.93 | $8.14 | 30,473 |
| 2016-06-20 | $10.94 | $10.97 | $10.91 | $10.91 | $8.13 | 33,996 |
| 2016-06-17 | $10.81 | $10.82 | $10.78 | $10.80 | $8.05 | 38,532 |
| 2016-06-16 | $10.68 | $10.82 | $10.68 | $10.78 | $8.03 | 42,925 |
| 2016-06-15 | $10.85 | $10.89 | $10.70 | $10.79 | $8.04 | 65,275 |
| 2016-06-14 | $11.12 | $11.20 | $11.03 | $11.06 | $8.05 | 35,941 |
| 2016-06-13 | $11.20 | $11.23 | $11.11 | $11.11 | $8.09 | 40,100 |
| 2016-06-10 | $11.32 | $11.33 | $11.24 | $11.24 | $8.18 | 23,859 |
| 2016-06-09 | $11.39 | $11.43 | $11.34 | $11.41 | $8.31 | 29,707 |
| 2016-06-08 | $11.35 | $11.42 | $11.35 | $11.39 | $8.29 | 23,967 |
| 2016-06-07 | $11.27 | $11.36 | $11.25 | $11.34 | $8.26 | 45,464 |
| 2016-06-06 | $11.22 | $11.32 | $11.22 | $11.32 | $8.24 | 38,495 |
| 2016-06-03 | $11.20 | $11.24 | $11.16 | $11.24 | $8.18 | 20,980 |
| 2016-06-02 | $11.18 | $11.23 | $11.17 | $11.21 | $8.16 | 30,854 |
| 2016-06-01 | $11.17 | $11.25 | $11.13 | $11.22 | $8.17 | 36,150 |
| 2016-05-31 | $11.25 | $11.30 | $11.21 | $11.26 | $8.20 | 34,488 |
| 2016-05-27 | $11.19 | $11.39 | $11.19 | $11.28 | $8.21 | 29,944 |
| 2016-05-26 | $11.22 | $11.25 | $11.17 | $11.22 | $8.17 | 22,249 |
| 2016-05-25 | $11.11 | $11.29 | $11.11 | $11.18 | $8.14 | 52,725 |
| 2016-05-24 | $10.99 | $11.08 | $10.97 | $11.08 | $8.07 | 23,913 |
| 2016-05-23 | $11.00 | $11.03 | $10.93 | $10.96 | $7.98 | 47,005 |
| 2016-05-20 | $10.99 | $11.10 | $10.97 | $10.97 | $7.99 | 32,571 |
| 2016-05-19 | $10.96 | $10.98 | $10.89 | $10.95 | $7.97 | 32,734 |
| 2016-05-18 | $11.01 | $11.15 | $10.99 | $11.00 | $8.01 | 29,279 |
| 2016-05-17 | $11.14 | $11.16 | $11.01 | $11.05 | $8.04 | 30,365 |
| 2016-05-16 | $11.15 | $11.20 | $11.11 | $11.17 | $8.13 | 57,947 |
| 2016-05-13 | $11.21 | $11.25 | $11.12 | $11.15 | $8.12 | 43,557 |
| 2016-05-12 | $11.24 | $11.26 | $11.15 | $11.24 | $8.18 | 45,061 |
| 2016-05-11 | $11.22 | $11.29 | $11.16 | $11.24 | $8.18 | 57,991 |
| 2016-05-10 | $11.18 | $11.32 | $11.18 | $11.28 | $8.21 | 48,215 |
| 2016-05-09 | $11.11 | $11.18 | $11.09 | $11.18 | $8.14 | 102,464 |
| 2016-05-06 | $11.06 | $11.16 | $11.06 | $11.12 | $8.10 | 26,618 |
| 2016-05-05 | $11.16 | $11.20 | $11.09 | $11.11 | $8.09 | 51,340 |
| 2016-05-04 | $11.20 | $11.24 | $11.08 | $11.16 | $8.12 | 51,302 |
| 2016-05-03 | $11.27 | $11.30 | $11.17 | $11.22 | $8.17 | 50,998 |
| 2016-05-02 | $11.26 | $11.39 | $11.26 | $11.39 | $8.29 | 45,261 |
| 2016-04-29 | $11.30 | $11.31 | $11.21 | $11.30 | $8.23 | 37,096 |
| 2016-04-28 | $11.24 | $11.41 | $11.24 | $11.34 | $8.26 | 82,523 |
| 2016-04-27 | $11.23 | $11.38 | $11.23 | $11.34 | $8.25 | 28,494 |
| 2016-04-26 | $11.20 | $11.27 | $11.20 | $11.25 | $8.19 | 38,409 |
| 2016-04-25 | $11.21 | $11.25 | $11.15 | $11.20 | $8.15 | 36,349 |
| 2016-04-22 | $11.20 | $11.27 | $11.19 | $11.24 | $8.18 | 18,937 |
| 2016-04-21 | $11.33 | $11.33 | $11.19 | $11.19 | $8.15 | 77,613 |
| 2016-04-20 | $11.28 | $11.30 | $11.26 | $11.28 | $8.21 | 24,227 |
| 2016-04-19 | $11.21 | $11.28 | $11.21 | $11.26 | $8.19 | 16,411 |
| 2016-04-18 | $11.10 | $11.20 | $11.09 | $11.19 | $8.15 | 27,503 |
| 2016-04-15 | $11.12 | $11.17 | $11.10 | $11.10 | $8.08 | 37,542 |
| 2016-04-14 | $11.16 | $11.19 | $11.13 | $11.14 | $8.11 | 35,043 |
| 2016-04-13 | $11.04 | $11.12 | $11.04 | $11.09 | $8.07 | 38,155 |
| 2016-04-12 | $10.87 | $11.03 | $10.85 | $10.99 | $8.00 | 43,047 |
| 2016-04-11 | $10.89 | $10.96 | $10.88 | $10.88 | $7.92 | 30,705 |
| 2016-04-08 | $10.85 | $10.97 | $10.83 | $10.84 | $7.89 | 22,384 |
| 2016-04-07 | $10.90 | $10.95 | $10.81 | $10.82 | $7.88 | 29,706 |
| 2016-04-06 | $10.88 | $11.00 | $10.88 | $11.00 | $8.01 | 30,960 |
| 2016-04-05 | $10.92 | $10.99 | $10.91 | $10.91 | $7.94 | 31,397 |
| 2016-04-04 | $11.17 | $11.17 | $11.03 | $11.05 | $8.04 | 54,939 |
| 2016-04-01 | $11.15 | $11.20 | $11.08 | $11.20 | $8.15 | 44,655 |
| 2016-03-31 | $11.07 | $11.16 | $11.06 | $11.16 | $8.12 | 40,985 |
| 2016-03-30 | $11.12 | $11.20 | $11.08 | $11.10 | $8.08 | 80,906 |
| 2016-03-29 | $10.92 | $11.06 | $10.92 | $11.04 | $8.04 | 43,816 |
| 2016-03-28 | $11.03 | $11.05 | $10.95 | $10.96 | $7.98 | 44,946 |
| 2016-03-24 | $11.01 | $11.03 | $10.95 | $10.98 | $7.99 | 56,752 |
| 2016-03-23 | $11.10 | $11.14 | $11.04 | $11.06 | $8.05 | 71,054 |
| 2016-03-22 | $10.98 | $11.12 | $10.98 | $11.09 | $8.07 | 43,548 |
| 2016-03-21 | $10.96 | $11.05 | $10.96 | $11.04 | $8.04 | 17,855 |
| 2016-03-18 | $10.98 | $11.05 | $10.97 | $10.99 | $8.00 | 44,934 |
| 2016-03-17 | $10.86 | $10.98 | $10.85 | $10.95 | $7.97 | 30,337 |
| 2016-03-16 | $10.78 | $10.87 | $10.71 | $10.87 | $7.91 | 28,118 |
| 2016-03-15 | $10.73 | $10.77 | $10.70 | $10.77 | $7.84 | 28,785 |
| 2016-03-14 | $10.75 | $10.80 | $10.75 | $10.80 | $7.86 | 37,058 |
| 2016-03-11 | $10.66 | $10.74 | $10.66 | $10.74 | $7.82 | 77,501 |
| 2016-03-10 | $10.92 | $10.97 | $10.75 | $10.87 | $7.73 | 135,858 |
| 2016-03-09 | $10.85 | $10.88 | $10.81 | $10.86 | $7.73 | 28,195 |
| 2016-03-08 | $10.83 | $10.84 | $10.77 | $10.78 | $7.67 | 51,388 |
| 2016-03-07 | $10.76 | $10.90 | $10.75 | $10.88 | $7.74 | 56,649 |
| 2016-03-04 | $10.67 | $10.85 | $10.67 | $10.81 | $7.69 | 99,927 |
| 2016-03-03 | $10.60 | $10.70 | $10.58 | $10.70 | $7.61 | 44,162 |
| 2016-03-02 | $10.53 | $10.59 | $10.47 | $10.59 | $7.53 | 163,437 |
| 2016-03-01 | $10.44 | $10.59 | $10.41 | $10.56 | $7.51 | 24,127 |
| 2016-02-29 | $10.33 | $10.56 | $10.33 | $10.39 | $7.39 | 49,131 |
| 2016-02-26 | $10.35 | $10.46 | $10.35 | $10.36 | $7.37 | 33,862 |
| 2016-02-25 | $10.26 | $10.32 | $10.24 | $10.32 | $7.34 | 19,104 |
| 2016-02-24 | $10.04 | $10.22 | $10.03 | $10.20 | $7.26 | 24,697 |
| 2016-02-23 | $10.27 | $10.27 | $10.15 | $10.15 | $7.22 | 48,356 |
| 2016-02-22 | $10.26 | $10.31 | $10.23 | $10.25 | $7.29 | 49,671 |
| 2016-02-19 | $10.05 | $10.14 | $10.03 | $10.12 | $7.20 | 18,038 |
| 2016-02-18 | $10.03 | $10.10 | $10.01 | $10.08 | $7.17 | 39,149 |
| 2016-02-17 | $9.99 | $10.07 | $9.57 | $9.96 | $7.09 | 276,753 |
| 2016-02-16 | $9.99 | $9.99 | $9.87 | $9.88 | $7.03 | 54,288 |
| 2016-02-12 | $9.77 | $9.87 | $9.70 | $9.83 | $6.99 | 15,379 |
| 2016-02-11 | $9.66 | $9.73 | $9.58 | $9.66 | $6.87 | 39,492 |
| 2016-02-10 | $9.86 | $9.90 | $9.76 | $9.81 | $6.98 | 41,825 |
| 2016-02-09 | $9.71 | $9.88 | $9.71 | $9.83 | $6.99 | 20,497 |
| 2016-02-08 | $9.91 | $9.96 | $9.75 | $9.84 | $7.00 | 35,314 |
| 2016-02-05 | $10.13 | $10.17 | $10.01 | $10.04 | $7.14 | 32,575 |
| 2016-02-04 | $10.07 | $10.23 | $10.07 | $10.20 | $7.26 | 45,602 |
| 2016-02-03 | $10.10 | $10.16 | $9.97 | $10.10 | $7.19 | 21,703 |
| 2016-02-02 | $10.14 | $10.16 | $10.03 | $10.07 | $7.16 | 16,094 |
| 2016-02-01 | $10.15 | $10.25 | $10.12 | $10.24 | $7.29 | 29,209 |
| 2016-01-29 | $10.01 | $10.21 | $10.01 | $10.17 | $7.24 | 70,383 |
| 2016-01-28 | $9.89 | $9.97 | $9.81 | $9.97 | $7.09 | 45,908 |
| 2016-01-27 | $9.91 | $10.00 | $9.80 | $9.81 | $6.98 | 34,385 |
| 2016-01-26 | $9.75 | $9.95 | $9.75 | $9.92 | $7.06 | 30,407 |
| 2016-01-25 | $9.84 | $9.91 | $9.75 | $9.76 | $6.94 | 22,422 |
| 2016-01-22 | $9.62 | $9.87 | $9.62 | $9.85 | $7.01 | 36,892 |
| 2016-01-21 | $9.50 | $9.67 | $9.46 | $9.54 | $6.79 | 37,365 |
| 2016-01-20 | $9.61 | $9.61 | $9.28 | $9.48 | $6.74 | 104,758 |
| 2016-01-19 | $9.94 | $9.94 | $9.67 | $9.71 | $6.91 | 74,980 |
| 2016-01-15 | $9.87 | $9.90 | $9.68 | $9.80 | $6.97 | 67,801 |
| 2016-01-14 | $10.09 | $10.17 | $9.96 | $10.13 | $7.21 | 58,038 |
| 2016-01-13 | $10.46 | $10.46 | $10.08 | $10.08 | $7.17 | 43,842 |
| 2016-01-12 | $10.52 | $10.62 | $10.31 | $10.41 | $7.41 | 76,142 |
| 2016-01-11 | $10.55 | $10.56 | $10.40 | $10.48 | $7.46 | 34,486 |
| 2016-01-08 | $10.66 | $10.71 | $10.54 | $10.54 | $7.50 | 35,142 |
| 2016-01-07 | $10.67 | $10.69 | $10.55 | $10.61 | $7.55 | 40,814 |
| 2016-01-06 | $10.79 | $10.86 | $10.76 | $10.80 | $7.68 | 41,760 |
| 2016-01-05 | $10.91 | $10.97 | $10.87 | $10.92 | $7.77 | 35,907 |
| 2016-01-04 | $10.90 | $10.90 | $10.77 | $10.84 | $7.71 | 18,095 |
| 2015-12-31 | $11.05 | $11.06 | $10.94 | $11.01 | $7.83 | 123,091 |
| 2015-12-30 | $11.13 | $11.13 | $11.04 | $11.06 | $7.87 | 33,869 |
| 2015-12-29 | $11.05 | $11.13 | $11.05 | $11.10 | $7.90 | 42,016 |
| 2015-12-28 | $11.03 | $11.04 | $10.99 | $11.02 | $7.84 | 56,001 |
| 2015-12-24 | $11.06 | $11.09 | $11.04 | $11.08 | $7.88 | 30,195 |
| 2015-12-23 | $10.95 | $11.04 | $10.90 | $11.03 | $7.85 | 40,511 |
| 2015-12-22 | $10.74 | $10.85 | $10.66 | $10.85 | $7.72 | 222,539 |
| 2015-12-21 | $10.72 | $10.72 | $10.66 | $10.67 | $7.59 | 116,300 |
| 2015-12-18 | $10.78 | $10.78 | $10.63 | $10.63 | $7.56 | 84,726 |
| 2015-12-17 | $10.90 | $10.93 | $10.77 | $10.78 | $7.67 | 65,882 |
| 2015-12-16 | $10.68 | $10.83 | $10.68 | $10.82 | $7.70 | 103,818 |
| 2015-12-15 | $10.65 | $10.73 | $10.63 | $10.64 | $7.57 | 86,760 |
| 2015-12-14 | $10.81 | $10.81 | $10.35 | $10.49 | $7.46 | 154,053 |
| 2015-12-11 | $10.91 | $10.94 | $10.76 | $10.76 | $7.66 | 55,667 |
| 2015-12-10 | $11.46 | $11.49 | $11.41 | $11.44 | $7.84 | 62,445 |
| 2015-12-09 | $11.57 | $11.61 | $11.38 | $11.45 | $7.85 | 45,952 |
| 2015-12-08 | $11.55 | $11.58 | $11.45 | $11.53 | $7.90 | 44,467 |
| 2015-12-07 | $11.70 | $11.70 | $11.52 | $11.60 | $7.95 | 39,229 |
| 2015-12-04 | $11.59 | $11.70 | $11.58 | $11.68 | $8.01 | 69,453 |
| 2015-12-03 | $11.76 | $11.76 | $11.52 | $11.55 | $7.92 | 43,666 |
| 2015-12-02 | $11.74 | $11.79 | $11.57 | $11.69 | $8.01 | 62,880 |
| 2015-12-01 | $11.63 | $11.79 | $11.63 | $11.79 | $8.08 | 48,103 |
| 2015-11-30 | $11.63 | $11.63 | $11.56 | $11.60 | $7.95 | 23,875 |
| 2015-11-27 | $11.62 | $11.62 | $11.58 | $11.60 | $7.95 | 2,370 |
| 2015-11-25 | $11.51 | $11.59 | $11.51 | $11.59 | $7.94 | 21,151 |
| 2015-11-24 | $11.45 | $11.58 | $11.45 | $11.54 | $7.91 | 51,041 |
| 2015-11-23 | $11.44 | $11.57 | $11.44 | $11.55 | $7.92 | 105,073 |
| 2015-11-20 | $11.38 | $11.50 | $11.38 | $11.43 | $7.84 | 62,923 |
| 2015-11-19 | $11.39 | $11.42 | $11.34 | $11.38 | $7.80 | 46,611 |
| 2015-11-18 | $11.33 | $11.43 | $11.33 | $11.43 | $7.84 | 61,895 |
| 2015-11-17 | $11.31 | $11.45 | $11.31 | $11.36 | $7.79 | 49,778 |
| 2015-11-16 | $11.20 | $11.37 | $11.20 | $11.37 | $7.79 | 48,782 |
| 2015-11-13 | $11.50 | $11.50 | $11.23 | $11.24 | $7.70 | 78,424 |
| 2015-11-12 | $11.62 | $11.65 | $11.52 | $11.52 | $7.90 | 30,016 |
| 2015-11-11 | $11.74 | $11.74 | $11.67 | $11.71 | $8.03 | 32,306 |
| 2015-11-10 | $11.65 | $11.70 | $11.65 | $11.70 | $8.02 | 46,008 |
| 2015-11-09 | $11.79 | $11.79 | $11.67 | $11.71 | $8.03 | 35,155 |
| 2015-11-06 | $11.80 | $11.83 | $11.74 | $11.80 | $8.09 | 120,603 |
| 2015-11-05 | $11.80 | $11.83 | $11.74 | $11.82 | $8.10 | 110,236 |
| 2015-11-04 | $11.87 | $11.87 | $11.79 | $11.82 | $8.10 | 65,583 |
| 2015-11-03 | $11.79 | $11.87 | $11.74 | $11.87 | $8.14 | 168,415 |
| 2015-11-02 | $11.70 | $11.87 | $11.70 | $11.85 | $8.12 | 37,458 |
| 2015-10-30 | $11.74 | $11.76 | $11.69 | $11.72 | $8.03 | 43,831 |
| 2015-10-29 | $11.74 | $11.85 | $11.74 | $11.74 | $8.05 | 95,918 |
| 2015-10-28 | $11.73 | $11.81 | $11.71 | $11.78 | $8.08 | 32,322 |
| 2015-10-27 | $11.83 | $11.83 | $11.69 | $11.70 | $8.02 | 31,006 |
| 2015-10-26 | $11.84 | $11.86 | $11.82 | $11.82 | $8.10 | 45,120 |
| 2015-10-23 | $11.85 | $11.87 | $11.81 | $11.85 | $8.12 | 49,051 |
| 2015-10-22 | $11.59 | $11.78 | $11.59 | $11.73 | $8.04 | 75,070 |
| 2015-10-21 | $11.54 | $11.60 | $11.54 | $11.54 | $7.91 | 51,013 |
| 2015-10-20 | $11.57 | $11.60 | $11.56 | $11.56 | $7.92 | 25,079 |
| 2015-10-19 | $11.52 | $11.60 | $11.52 | $11.60 | $7.95 | 61,526 |
| 2015-10-16 | $11.47 | $11.58 | $11.47 | $11.57 | $7.93 | 65,575 |
| 2015-10-15 | $11.38 | $11.50 | $11.37 | $11.47 | $7.86 | 43,528 |
| 2015-10-14 | $11.46 | $11.49 | $11.37 | $11.38 | $7.80 | 28,489 |
| 2015-10-13 | $11.54 | $11.57 | $11.46 | $11.47 | $7.86 | 50,033 |
| 2015-10-12 | $11.51 | $11.59 | $11.51 | $11.57 | $7.93 | 70,625 |
| 2015-10-09 | $11.44 | $11.55 | $11.44 | $11.51 | $7.89 | 64,732 |
| 2015-10-08 | $11.20 | $11.45 | $11.20 | $11.42 | $7.83 | 40,080 |
| 2015-10-07 | $11.27 | $11.31 | $11.16 | $11.30 | $7.75 | 71,353 |
| 2015-10-06 | $11.15 | $11.23 | $11.15 | $11.21 | $7.68 | 31,176 |
| 2015-10-05 | $10.94 | $11.16 | $10.94 | $11.15 | $7.64 | 47,181 |
| 2015-10-02 | $10.69 | $10.93 | $10.66 | $10.92 | $7.49 | 44,716 |
| 2015-10-01 | $10.88 | $10.89 | $10.76 | $10.84 | $7.43 | 53,197 |
| 2015-09-30 | $10.80 | $10.85 | $10.73 | $10.85 | $7.44 | 112,351 |
| 2015-09-29 | $10.77 | $10.79 | $10.68 | $10.70 | $7.33 | 77,387 |
| 2015-09-28 | $11.07 | $11.07 | $10.74 | $10.82 | $7.42 | 123,495 |
| 2015-09-25 | $11.05 | $11.10 | $10.97 | $11.09 | $7.60 | 120,814 |
| 2015-09-24 | $11.14 | $11.16 | $10.82 | $10.97 | $7.52 | 252,033 |
| 2015-09-23 | $11.67 | $11.72 | $11.54 | $11.58 | $7.94 | 159,393 |
| 2015-09-22 | $11.80 | $11.80 | $11.60 | $11.62 | $7.97 | 175,988 |
| 2015-09-21 | $12.06 | $12.18 | $11.90 | $11.91 | $8.16 | 71,204 |
| 2015-09-18 | $12.01 | $12.10 | $11.91 | $12.03 | $8.25 | 351,671 |
| 2015-09-17 | $12.08 | $12.32 | $12.06 | $12.17 | $8.34 | 19,113 |
| 2015-09-16 | $12.07 | $12.16 | $11.98 | $12.14 | $8.32 | 31,058 |
| 2015-09-15 | $11.95 | $12.03 | $11.90 | $12.03 | $8.25 | 34,718 |
| 2015-09-14 | $12.00 | $12.03 | $11.88 | $11.94 | $8.18 | 53,655 |
| 2015-09-11 | $12.26 | $12.37 | $12.18 | $12.36 | $8.19 | 27,220 |
| 2015-09-10 | $12.30 | $12.40 | $12.21 | $12.30 | $8.15 | 35,612 |
| 2015-09-09 | $12.43 | $12.46 | $12.30 | $12.30 | $8.15 | 34,120 |
| 2015-09-08 | $12.27 | $12.40 | $12.24 | $12.37 | $8.20 | 48,405 |
| 2015-09-04 | $12.19 | $12.19 | $12.05 | $12.15 | $8.05 | 26,511 |
| 2015-09-03 | $12.27 | $12.37 | $12.26 | $12.30 | $8.15 | 46,920 |
| 2015-09-02 | $12.10 | $12.21 | $12.03 | $12.18 | $8.07 | 41,038 |
| 2015-09-01 | $11.95 | $12.14 | $11.72 | $12.01 | $7.96 | 68,225 |
| 2015-08-31 | $12.39 | $12.45 | $12.35 | $12.44 | $8.25 | 24,365 |
| 2015-08-28 | $12.42 | $12.53 | $12.40 | $12.48 | $8.27 | 21,205 |
| 2015-08-27 | $12.50 | $12.52 | $12.34 | $12.42 | $8.23 | 63,343 |
| 2015-08-26 | $12.22 | $12.27 | $12.00 | $12.24 | $8.11 | 27,450 |
| 2015-08-25 | $12.16 | $12.36 | $11.98 | $12.01 | $7.96 | 38,912 |
| 2015-08-24 | $11.60 | $12.36 | $9.45 | $11.98 | $7.94 | 127,299 |
| 2015-08-21 | $13.05 | $13.09 | $12.70 | $12.70 | $8.42 | 67,792 |
| 2015-08-20 | $13.34 | $13.34 | $13.13 | $13.19 | $8.74 | 34,575 |
Dividend And Income Fund Inc (DNI) News Headlines
.jpg)
.jpg)
.jpg)
Recent Dividend And Income Fund Inc (DNI) News
.jpg)
Similar Companies to Dividend And Income Fund Inc (DNI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |