DETOUR GOLD CORP (DRGDF) Exchange: PINK
Data as of May 6, 2024
$17.50 ($-0.35) -1.95%
DETOUR GOLD CORP - Daily Information
Click for more stock information on DETOUR GOLD CORP.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $17.82 |
| Previous Close | $17.50 |
| High | $17.84 |
| Low | $17.25 |
| Adjusted Open | $17.82 |
| Previous Adjusted Close | $17.50 |
| Adjusted High | $17.84 |
| Adjusted Low | $17.25 |
About DETOUR GOLD CORP (DRGDF)
No Description Available
Invest in DETOUR GOLD CORP (DRGDF)
Historical Stock Data for DETOUR GOLD CORP (DRGDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-03 | $17.82 | $17.84 | $17.25 | $17.50 | $17.50 | 17,527 |
| 2020-01-31 | $17.71 | $18.22 | $17.71 | $17.85 | $17.85 | 14,173 |
| 2020-01-30 | $18.25 | $18.25 | $17.17 | $17.48 | $17.48 | 16,508 |
| 2020-01-29 | $17.92 | $18.22 | $17.77 | $18.17 | $18.17 | 17,513 |
| 2020-01-28 | $18.46 | $18.50 | $17.92 | $17.92 | $17.92 | 311,863 |
| 2020-01-27 | $18.65 | $18.80 | $18.37 | $18.44 | $18.44 | 55,540 |
| 2020-01-24 | $18.52 | $18.70 | $18.48 | $18.65 | $18.65 | 26,204 |
| 2020-01-23 | $18.44 | $18.92 | $18.44 | $18.48 | $18.48 | 15,496 |
| 2020-01-22 | $18.70 | $18.91 | $18.62 | $18.62 | $18.62 | 27,087 |
| 2020-01-21 | $18.92 | $18.94 | $18.49 | $18.91 | $18.91 | 24,404 |
| 2020-01-17 | $18.99 | $19.06 | $18.83 | $18.83 | $18.83 | 21,843 |
| 2020-01-16 | $19.19 | $19.64 | $19.19 | $19.20 | $19.20 | 27,315 |
| 2020-01-15 | $19.47 | $19.61 | $19.12 | $19.49 | $19.49 | 18,485 |
| 2020-01-14 | $18.81 | $19.36 | $18.81 | $19.28 | $19.28 | 47,013 |
| 2020-01-13 | $19.19 | $19.61 | $19.00 | $19.05 | $19.05 | 20,215 |
| 2020-01-10 | $18.90 | $19.64 | $18.90 | $19.62 | $19.62 | 28,793 |
| 2020-01-09 | $19.00 | $19.15 | $18.90 | $18.96 | $18.96 | 22,098 |
| 2020-01-08 | $20.00 | $20.00 | $19.04 | $19.10 | $19.10 | 19,970 |
| 2020-01-07 | $19.40 | $20.06 | $19.35 | $20.00 | $20.00 | 104,843 |
| 2020-01-06 | $19.04 | $19.70 | $19.04 | $19.50 | $19.50 | 66,691 |
| 2020-01-03 | $19.55 | $19.72 | $19.05 | $19.05 | $19.05 | 99,785 |
| 2020-01-02 | $19.54 | $19.60 | $19.08 | $19.24 | $19.24 | 29,096 |
| 2019-12-31 | $19.32 | $19.59 | $19.24 | $19.40 | $19.40 | 38,330 |
| 2019-12-30 | $18.61 | $19.37 | $18.61 | $19.36 | $19.36 | 24,191 |
| 2019-12-27 | $19.30 | $19.34 | $18.90 | $18.98 | $18.98 | 22,801 |
| 2019-12-26 | $18.50 | $19.45 | $18.50 | $19.35 | $19.35 | 16,069 |
| 2019-12-24 | $18.60 | $19.00 | $18.60 | $18.96 | $18.96 | 4,605 |
| 2019-12-23 | $18.01 | $18.66 | $18.00 | $18.51 | $18.51 | 58,248 |
| 2019-12-20 | $18.99 | $18.99 | $17.94 | $18.07 | $18.07 | 35,322 |
| 2019-12-19 | $18.50 | $18.70 | $18.32 | $18.53 | $18.53 | 5,415 |
| 2019-12-18 | $18.43 | $18.55 | $18.24 | $18.53 | $18.53 | 11,523 |
| 2019-12-17 | $18.81 | $18.90 | $18.62 | $18.68 | $18.68 | 16,046 |
| 2019-12-16 | $19.28 | $19.28 | $18.95 | $18.95 | $18.95 | 79,812 |
| 2019-12-13 | $19.18 | $19.46 | $19.13 | $19.26 | $19.26 | 98,308 |
| 2019-12-12 | $19.13 | $19.19 | $18.92 | $19.06 | $19.06 | 64,780 |
| 2019-12-11 | $18.92 | $19.05 | $18.56 | $19.05 | $19.05 | 19,869 |
| 2019-12-10 | $18.40 | $18.55 | $18.30 | $18.45 | $18.45 | 9,374 |
| 2019-12-09 | $18.11 | $18.43 | $18.00 | $18.40 | $18.40 | 21,584 |
| 2019-12-06 | $18.50 | $18.52 | $18.00 | $18.10 | $18.10 | 23,487 |
| 2019-12-05 | $18.91 | $19.06 | $18.52 | $18.53 | $18.53 | 53,503 |
| 2019-12-04 | $18.86 | $18.91 | $18.38 | $18.81 | $18.81 | 139,002 |
| 2019-12-03 | $18.73 | $19.08 | $18.72 | $18.85 | $18.85 | 208,630 |
| 2019-12-02 | $18.49 | $18.78 | $18.22 | $18.52 | $18.52 | 15,521 |
| 2019-11-29 | $18.35 | $18.35 | $17.58 | $18.22 | $18.22 | 14,525 |
| 2019-11-27 | $17.03 | $17.52 | $16.83 | $17.48 | $17.48 | 41,372 |
| 2019-11-26 | $17.14 | $17.14 | $16.36 | $16.92 | $16.92 | 315,275 |
| 2019-11-25 | $17.65 | $19.49 | $16.92 | $17.04 | $17.04 | 793,968 |
| 2019-11-22 | $16.80 | $16.92 | $16.70 | $16.70 | $16.70 | 6,527 |
| 2019-11-21 | $17.00 | $17.40 | $16.93 | $16.96 | $16.96 | 39,891 |
| 2019-11-20 | $16.90 | $16.96 | $16.53 | $16.93 | $16.93 | 27,485 |
| 2019-11-19 | $17.17 | $17.52 | $16.91 | $16.91 | $16.91 | 26,647 |
| 2019-11-18 | $16.54 | $17.22 | $16.25 | $17.15 | $17.15 | 27,588 |
| 2019-11-15 | $15.00 | $16.60 | $14.99 | $16.20 | $16.20 | 29,575 |
| 2019-11-14 | $14.58 | $14.65 | $14.31 | $14.54 | $14.54 | 10,362 |
| 2019-11-13 | $14.66 | $14.73 | $14.48 | $14.48 | $14.48 | 33,269 |
| 2019-11-12 | $13.86 | $14.50 | $13.86 | $14.41 | $14.41 | 19,830 |
| 2019-11-11 | $14.18 | $14.32 | $14.18 | $14.21 | $14.21 | 4,307 |
| 2019-11-08 | $14.31 | $14.31 | $13.88 | $14.18 | $14.18 | 87,942 |
| 2019-11-07 | $14.83 | $15.03 | $14.06 | $14.10 | $14.10 | 35,840 |
| 2019-11-06 | $15.04 | $15.25 | $14.90 | $15.18 | $15.18 | 14,917 |
| 2019-11-05 | $14.90 | $15.34 | $14.81 | $15.04 | $15.04 | 24,240 |
| 2019-11-04 | $15.90 | $16.08 | $15.59 | $15.60 | $15.60 | 10,995 |
| 2019-11-01 | $16.52 | $16.55 | $15.94 | $16.10 | $16.10 | 31,616 |
| 2019-10-31 | $16.51 | $16.62 | $16.11 | $16.62 | $16.62 | 17,908 |
| 2019-10-30 | $15.70 | $15.84 | $15.38 | $15.84 | $15.84 | 13,428 |
| 2019-10-29 | $14.99 | $15.75 | $14.99 | $15.62 | $15.62 | 11,456 |
| 2019-10-28 | $15.44 | $15.48 | $14.96 | $15.09 | $15.09 | 35,370 |
| 2019-10-25 | $16.09 | $16.30 | $15.26 | $15.60 | $15.60 | 35,452 |
| 2019-10-24 | $14.91 | $15.71 | $14.90 | $15.62 | $15.62 | 10,532 |
| 2019-10-23 | $14.96 | $15.12 | $14.72 | $14.85 | $14.85 | 14,530 |
| 2019-10-22 | $14.71 | $15.11 | $14.71 | $14.89 | $14.89 | 93,313 |
| 2019-10-21 | $15.90 | $15.90 | $15.07 | $15.07 | $15.07 | 11,123 |
| 2019-10-18 | $15.61 | $15.61 | $15.42 | $15.55 | $15.55 | 3,157 |
| 2019-10-17 | $15.39 | $15.73 | $14.75 | $15.52 | $15.52 | 8,347 |
| 2019-10-16 | $14.90 | $15.15 | $14.80 | $15.07 | $15.07 | 20,154 |
| 2019-10-15 | $16.09 | $16.09 | $14.80 | $14.83 | $14.83 | 42,873 |
| 2019-10-14 | $15.50 | $16.02 | $15.02 | $15.22 | $15.22 | 4,864 |
| 2019-10-11 | $15.96 | $15.96 | $15.05 | $15.24 | $15.24 | 16,858 |
| 2019-10-10 | $15.74 | $15.92 | $15.48 | $15.88 | $15.88 | 5,568 |
| 2019-10-09 | $16.04 | $16.05 | $15.80 | $15.87 | $15.87 | 2,533 |
| 2019-10-08 | $15.96 | $16.20 | $15.75 | $16.00 | $16.00 | 5,120 |
| 2019-10-07 | $15.75 | $15.85 | $15.64 | $15.64 | $15.64 | 44,815 |
| 2019-10-04 | $15.50 | $15.71 | $15.41 | $15.65 | $15.65 | 29,739 |
| 2019-10-03 | $15.50 | $15.83 | $15.42 | $15.50 | $15.50 | 9,556 |
| 2019-10-02 | $15.36 | $15.58 | $15.14 | $15.44 | $15.44 | 10,248 |
| 2019-10-01 | $14.85 | $15.56 | $14.76 | $15.24 | $15.24 | 10,557 |
| 2019-09-30 | $14.73 | $15.09 | $14.32 | $14.67 | $14.67 | 52,563 |
| 2019-09-27 | $15.45 | $15.54 | $15.09 | $15.24 | $15.24 | 11,100 |
| 2019-09-26 | $16.61 | $16.61 | $15.89 | $15.89 | $15.89 | 10,471 |
| 2019-09-25 | $16.76 | $16.76 | $16.24 | $16.45 | $16.45 | 14,554 |
| 2019-09-24 | $16.11 | $16.99 | $16.11 | $16.96 | $16.96 | 18,146 |
| 2019-09-23 | $16.24 | $16.72 | $16.21 | $16.29 | $16.29 | 16,525 |
| 2019-09-20 | $15.88 | $16.05 | $15.35 | $15.83 | $15.83 | 34,708 |
| 2019-09-19 | $15.54 | $16.03 | $15.54 | $15.78 | $15.78 | 21,185 |
| 2019-09-18 | $16.10 | $16.10 | $15.00 | $15.25 | $15.25 | 25,625 |
| 2019-09-17 | $15.00 | $16.20 | $14.98 | $15.81 | $15.81 | 40,415 |
| 2019-09-16 | $15.54 | $15.54 | $14.58 | $14.85 | $14.85 | 40,023 |
| 2019-09-13 | $15.18 | $15.65 | $14.77 | $14.90 | $14.90 | 48,675 |
| 2019-09-12 | $16.89 | $17.07 | $15.55 | $15.55 | $15.55 | 17,362 |
| 2019-09-11 | $15.94 | $16.35 | $15.83 | $15.93 | $15.93 | 77,153 |
| 2019-09-10 | $15.86 | $16.38 | $15.86 | $16.20 | $16.20 | 14,625 |
| 2019-09-09 | $16.66 | $16.96 | $16.09 | $16.34 | $16.34 | 191,118 |
| 2019-09-06 | $17.28 | $17.46 | $16.75 | $16.81 | $16.81 | 36,292 |
| 2019-09-05 | $18.19 | $18.19 | $17.14 | $17.22 | $17.22 | 80,721 |
| 2019-09-04 | $18.61 | $18.80 | $18.20 | $18.80 | $18.80 | 29,988 |
| 2019-09-03 | $18.18 | $18.39 | $18.09 | $18.20 | $18.20 | 23,254 |
| 2019-08-30 | $17.47 | $18.12 | $17.47 | $17.90 | $17.90 | 13,238 |
| 2019-08-29 | $18.32 | $18.72 | $17.52 | $17.69 | $17.69 | 70,861 |
| 2019-08-28 | $19.10 | $19.11 | $18.60 | $18.76 | $18.76 | 37,352 |
| 2019-08-27 | $18.00 | $19.00 | $18.00 | $19.00 | $19.00 | 24,720 |
| 2019-08-26 | $18.41 | $18.49 | $17.93 | $18.05 | $18.05 | 19,667 |
| 2019-08-23 | $18.25 | $18.51 | $18.03 | $18.44 | $18.44 | 31,852 |
| 2019-08-22 | $17.95 | $18.13 | $17.84 | $17.84 | $17.84 | 13,486 |
| 2019-08-21 | $17.67 | $18.19 | $17.67 | $17.95 | $17.95 | 16,221 |
| 2019-08-20 | $18.06 | $18.08 | $17.74 | $18.03 | $18.03 | 13,488 |
| 2019-08-19 | $16.72 | $17.96 | $16.32 | $17.57 | $17.57 | 36,478 |
| 2019-08-16 | $18.21 | $18.21 | $17.49 | $17.64 | $17.64 | 22,342 |
| 2019-08-15 | $17.89 | $18.03 | $17.57 | $18.01 | $18.01 | 25,371 |
| 2019-08-14 | $17.56 | $18.11 | $17.50 | $17.71 | $17.71 | 40,884 |
| 2019-08-13 | $18.00 | $18.10 | $17.00 | $17.22 | $17.22 | 37,070 |
| 2019-08-12 | $18.50 | $18.50 | $17.68 | $17.82 | $17.82 | 24,245 |
| 2019-08-09 | $18.00 | $18.24 | $17.40 | $17.74 | $17.74 | 23,009 |
| 2019-08-08 | $17.62 | $18.20 | $17.40 | $18.10 | $18.10 | 66,521 |
| 2019-08-07 | $17.80 | $18.78 | $17.75 | $17.77 | $17.77 | 45,772 |
| 2019-08-06 | $17.40 | $17.64 | $17.25 | $17.50 | $17.50 | 17,580 |
| 2019-08-05 | $16.98 | $17.85 | $16.97 | $17.44 | $17.44 | 51,133 |
| 2019-08-02 | $17.12 | $17.12 | $16.62 | $16.98 | $16.98 | 68,122 |
| 2019-08-01 | $15.25 | $17.27 | $14.99 | $17.11 | $17.11 | 48,112 |
| 2019-07-31 | $15.83 | $16.20 | $15.08 | $15.33 | $15.33 | 86,889 |
| 2019-07-30 | $15.23 | $15.56 | $15.17 | $15.22 | $15.22 | 73,387 |
| 2019-07-29 | $14.53 | $15.37 | $14.53 | $15.18 | $15.18 | 165,698 |
| 2019-07-26 | $14.47 | $14.88 | $14.47 | $14.77 | $14.77 | 16,275 |
| 2019-07-25 | $15.48 | $15.48 | $14.68 | $14.72 | $14.72 | 30,761 |
| 2019-07-24 | $15.22 | $15.54 | $14.95 | $15.17 | $15.17 | 20,126 |
| 2019-07-23 | $15.18 | $15.66 | $15.08 | $15.19 | $15.19 | 109,492 |
| 2019-07-22 | $15.00 | $15.19 | $14.74 | $15.19 | $15.19 | 115,268 |
| 2019-07-19 | $14.61 | $15.03 | $14.45 | $14.88 | $14.88 | 39,610 |
| 2019-07-18 | $13.90 | $14.73 | $13.90 | $14.61 | $14.61 | 38,854 |
| 2019-07-17 | $13.54 | $13.81 | $13.44 | $13.77 | $13.77 | 19,886 |
| 2019-07-16 | $13.65 | $13.68 | $13.39 | $13.39 | $13.39 | 7,015 |
| 2019-07-15 | $13.92 | $13.92 | $13.61 | $13.82 | $13.82 | 27,224 |
| 2019-07-12 | $13.40 | $13.64 | $13.40 | $13.59 | $13.59 | 12,338 |
| 2019-07-11 | $13.56 | $13.56 | $13.15 | $13.35 | $13.35 | 27,289 |
| 2019-07-10 | $13.18 | $13.32 | $13.09 | $13.29 | $13.29 | 17,748 |
| 2019-07-09 | $12.38 | $13.07 | $12.35 | $13.03 | $13.03 | 11,096 |
| 2019-07-08 | $12.84 | $12.84 | $12.68 | $12.71 | $12.71 | 9,370 |
| 2019-07-05 | $12.63 | $12.88 | $12.33 | $12.88 | $12.88 | 9,663 |
| 2019-07-03 | $12.85 | $12.85 | $12.62 | $12.67 | $12.67 | 8,073 |
| 2019-07-02 | $12.35 | $12.81 | $12.30 | $12.76 | $12.76 | 26,873 |
| 2019-07-01 | $12.57 | $12.57 | $12.00 | $12.33 | $12.33 | 14,025 |
| 2019-06-28 | $12.32 | $12.62 | $12.32 | $12.62 | $12.62 | 26,610 |
| 2019-06-27 | $12.23 | $12.75 | $12.23 | $12.66 | $12.66 | 18,301 |
| 2019-06-26 | $11.89 | $12.74 | $11.89 | $12.66 | $12.66 | 51,639 |
| 2019-06-25 | $12.20 | $12.27 | $11.86 | $12.15 | $12.15 | 35,738 |
| 2019-06-24 | $11.83 | $12.09 | $11.70 | $12.07 | $12.07 | 81,870 |
| 2019-06-21 | $11.65 | $11.78 | $11.46 | $11.69 | $11.69 | 37,635 |
| 2019-06-20 | $11.38 | $11.74 | $11.38 | $11.58 | $11.58 | 73,930 |
| 2019-06-19 | $10.83 | $11.01 | $10.79 | $10.99 | $10.99 | 6,290 |
| 2019-06-18 | $10.69 | $10.91 | $10.69 | $10.82 | $10.82 | 15,900 |
| 2019-06-17 | $10.62 | $10.71 | $10.43 | $10.61 | $10.61 | 10,885 |
| 2019-06-14 | $10.63 | $10.68 | $10.42 | $10.50 | $10.50 | 47,871 |
| 2019-06-13 | $10.18 | $10.55 | $10.18 | $10.48 | $10.48 | 22,799 |
| 2019-06-12 | $10.20 | $10.27 | $10.08 | $10.18 | $10.18 | 55,330 |
| 2019-06-11 | $10.09 | $10.14 | $10.01 | $10.08 | $10.08 | 3,246 |
| 2019-06-10 | $9.96 | $10.09 | $9.80 | $10.05 | $10.05 | 8,840 |
| 2019-06-07 | $10.24 | $10.24 | $9.95 | $9.96 | $9.96 | 21,019 |
| 2019-06-06 | $10.09 | $10.14 | $9.98 | $10.14 | $10.14 | 1,606 |
| 2019-06-05 | $10.05 | $10.17 | $9.92 | $10.00 | $10.00 | 10,722 |
| 2019-06-04 | $9.70 | $9.97 | $9.70 | $9.88 | $9.88 | 9,323 |
| 2019-06-03 | $9.60 | $9.79 | $9.50 | $9.71 | $9.71 | 43,017 |
| 2019-05-31 | $9.07 | $9.50 | $9.07 | $9.50 | $9.50 | 10,087 |
| 2019-05-30 | $8.84 | $9.18 | $8.84 | $9.14 | $9.14 | 1,643 |
| 2019-05-29 | $8.92 | $8.97 | $8.85 | $8.85 | $8.85 | 6,568 |
| 2019-05-28 | $8.82 | $8.82 | $8.74 | $8.74 | $8.74 | 668 |
| 2019-05-24 | $8.79 | $8.98 | $8.74 | $8.86 | $8.86 | 3,315 |
| 2019-05-23 | $8.70 | $8.99 | $8.70 | $8.75 | $8.75 | 6,439 |
| 2019-05-22 | $8.93 | $8.93 | $8.81 | $8.82 | $8.82 | 7,900 |
| 2019-05-21 | $9.12 | $9.12 | $8.81 | $8.96 | $8.96 | 9,440 |
| 2019-05-20 | $8.67 | $9.14 | $8.67 | $9.00 | $9.00 | 3,172 |
| 2019-05-17 | $8.93 | $9.14 | $8.93 | $9.14 | $9.14 | 6,042 |
| 2019-05-16 | $9.27 | $9.27 | $9.09 | $9.09 | $9.09 | 3,070 |
| 2019-05-15 | $9.10 | $9.47 | $9.10 | $9.27 | $9.27 | 3,539 |
| 2019-05-14 | $9.04 | $9.17 | $8.93 | $9.05 | $9.05 | 11,308 |
| 2019-05-13 | $9.02 | $9.28 | $9.02 | $9.28 | $9.28 | 10,677 |
| 2019-05-10 | $8.95 | $8.95 | $8.93 | $8.93 | $8.93 | 2,158 |
| 2019-05-09 | $8.67 | $9.04 | $8.67 | $8.99 | $8.99 | 4,089 |
| 2019-05-08 | $8.81 | $8.85 | $8.76 | $8.77 | $8.77 | 1,550 |
| 2019-05-07 | $8.73 | $8.88 | $8.67 | $8.85 | $8.85 | 12,105 |
| 2019-05-06 | $8.91 | $8.93 | $8.78 | $8.83 | $8.83 | 14,747 |
| 2019-05-03 | $8.94 | $9.00 | $8.88 | $8.88 | $8.88 | 9,393 |
| 2019-05-02 | $8.64 | $8.79 | $8.63 | $8.76 | $8.76 | 51,350 |
| 2019-05-01 | $8.73 | $9.00 | $8.72 | $8.82 | $8.82 | 11,945 |
| 2019-04-30 | $9.02 | $9.02 | $8.87 | $8.91 | $8.91 | 4,542 |
| 2019-04-29 | $9.02 | $9.07 | $8.89 | $8.92 | $8.92 | 6,478 |
| 2019-04-26 | $8.94 | $9.34 | $8.94 | $9.22 | $9.22 | 9,175 |
| 2019-04-25 | $8.80 | $8.84 | $8.72 | $8.81 | $8.81 | 12,017 |
| 2019-04-24 | $8.45 | $8.77 | $8.34 | $8.77 | $8.77 | 17,883 |
| 2019-04-23 | $8.55 | $8.55 | $8.36 | $8.36 | $8.36 | 15,327 |
| 2019-04-22 | $8.65 | $8.78 | $8.62 | $8.63 | $8.63 | 7,785 |
| 2019-04-18 | $8.80 | $8.90 | $8.73 | $8.75 | $8.75 | 2,565 |
| 2019-04-17 | $8.75 | $8.76 | $8.66 | $8.76 | $8.76 | 4,611 |
| 2019-04-16 | $8.75 | $8.81 | $8.71 | $8.73 | $8.73 | 14,221 |
| 2019-04-15 | $9.05 | $9.05 | $8.88 | $8.91 | $8.91 | 7,275 |
| 2019-04-12 | $9.10 | $9.10 | $8.97 | $9.05 | $9.05 | 5,036 |
| 2019-04-11 | $9.22 | $9.25 | $9.10 | $9.13 | $9.13 | 7,616 |
| 2019-04-10 | $9.54 | $9.54 | $9.40 | $9.41 | $9.41 | 1,771 |
| 2019-04-09 | $9.72 | $9.72 | $9.45 | $9.45 | $9.45 | 8,293 |
| 2019-04-08 | $9.30 | $9.63 | $9.30 | $9.60 | $9.60 | 6,148 |
| 2019-04-05 | $9.23 | $9.32 | $9.20 | $9.32 | $9.32 | 12,508 |
| 2019-04-04 | $8.84 | $9.10 | $8.84 | $9.09 | $9.09 | 5,470 |
| 2019-04-03 | $9.16 | $9.16 | $9.09 | $9.10 | $9.10 | 8,688 |
| 2019-04-02 | $9.25 | $9.25 | $9.12 | $9.14 | $9.14 | 8,790 |
| 2019-04-01 | $9.37 | $9.47 | $9.10 | $9.19 | $9.19 | 10,170 |
| 2019-03-29 | $9.22 | $9.39 | $9.22 | $9.37 | $9.37 | 5,146 |
| 2019-03-28 | $9.75 | $9.75 | $9.00 | $9.11 | $9.11 | 26,544 |
| 2019-03-27 | $10.15 | $10.22 | $10.12 | $10.22 | $10.22 | 3,601 |
| 2019-03-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 114 |
| 2019-03-25 | $10.00 | $10.07 | $10.00 | $10.02 | $10.02 | 7,425 |
| 2019-03-22 | $9.69 | $9.80 | $9.69 | $9.79 | $9.79 | 3,735 |
| 2019-03-21 | $9.67 | $9.80 | $9.67 | $9.80 | $9.80 | 1,475 |
| 2019-03-20 | $9.59 | $9.83 | $9.51 | $9.77 | $9.77 | 2,603 |
| 2019-03-19 | $9.77 | $9.77 | $9.68 | $9.75 | $9.75 | 2,368 |
| 2019-03-18 | $9.79 | $9.80 | $9.63 | $9.67 | $9.67 | 3,769 |
| 2019-03-15 | $9.78 | $9.81 | $9.60 | $9.70 | $9.70 | 16,436 |
| 2019-03-14 | $9.61 | $9.84 | $9.61 | $9.69 | $9.69 | 12,264 |
| 2019-03-13 | $10.22 | $10.22 | $10.00 | $10.09 | $10.09 | 6,778 |
| 2019-03-12 | $9.90 | $10.01 | $9.85 | $10.01 | $10.01 | 6,560 |
| 2019-03-11 | $9.68 | $9.69 | $9.40 | $9.62 | $9.62 | 9,742 |
| 2019-03-08 | $9.34 | $9.68 | $9.28 | $9.68 | $9.68 | 10,219 |
| 2019-03-07 | $9.39 | $9.39 | $9.26 | $9.28 | $9.28 | 2,652 |
| 2019-03-06 | $9.37 | $9.41 | $9.24 | $9.24 | $9.24 | 2,802 |
| 2019-03-05 | $9.28 | $9.38 | $9.23 | $9.37 | $9.37 | 7,844 |
| 2019-03-04 | $9.60 | $9.60 | $9.29 | $9.29 | $9.29 | 25,535 |
| 2019-03-01 | $9.93 | $9.93 | $9.68 | $9.68 | $9.68 | 9,150 |
| 2019-02-28 | $10.24 | $10.24 | $10.04 | $10.10 | $10.10 | 3,040 |
| 2019-02-27 | $10.28 | $10.32 | $10.22 | $10.24 | $10.24 | 14,673 |
| 2019-02-26 | $10.20 | $10.32 | $10.16 | $10.28 | $10.28 | 7,671 |
| 2019-02-25 | $10.50 | $10.65 | $10.40 | $10.42 | $10.42 | 17,752 |
| 2019-02-22 | $10.60 | $10.73 | $10.50 | $10.51 | $10.51 | 16,221 |
| 2019-02-21 | $10.60 | $10.69 | $10.50 | $10.60 | $10.60 | 13,500 |
| 2019-02-20 | $10.64 | $10.89 | $10.64 | $10.73 | $10.73 | 12,753 |
| 2019-02-19 | $10.47 | $10.99 | $10.47 | $10.91 | $10.91 | 46,083 |
| 2019-02-15 | $10.30 | $10.48 | $10.19 | $10.48 | $10.48 | 15,118 |
| 2019-02-14 | $10.09 | $10.15 | $9.98 | $10.15 | $10.15 | 2,119 |
| 2019-02-13 | $9.86 | $10.10 | $9.80 | $10.09 | $10.09 | 5,770 |
| 2019-02-12 | $9.80 | $10.02 | $9.65 | $9.85 | $9.85 | 8,708 |
| 2019-02-11 | $9.70 | $9.92 | $9.70 | $9.70 | $9.70 | 10,282 |
| 2019-02-08 | $9.43 | $9.76 | $9.34 | $9.72 | $9.72 | 5,791 |
| 2019-02-07 | $9.75 | $9.84 | $9.35 | $9.39 | $9.39 | 8,792 |
| 2019-02-06 | $9.57 | $10.04 | $9.57 | $9.80 | $9.80 | 9,972 |
| 2019-02-05 | $9.83 | $9.85 | $9.72 | $9.85 | $9.85 | 5,216 |
| 2019-02-04 | $9.64 | $9.77 | $9.64 | $9.76 | $9.76 | 133,166 |
| 2019-02-01 | $9.99 | $10.05 | $9.77 | $9.77 | $9.77 | 5,122 |
| 2019-01-31 | $10.05 | $10.05 | $9.87 | $10.01 | $10.01 | 19,150 |
| 2019-01-30 | $9.70 | $10.01 | $9.57 | $9.85 | $9.85 | 12,572 |
| 2019-01-29 | $9.57 | $9.74 | $9.45 | $9.68 | $9.68 | 6,942 |
| 2019-01-28 | $9.37 | $9.51 | $9.28 | $9.45 | $9.45 | 24,775 |
| 2019-01-25 | $9.43 | $9.45 | $9.29 | $9.32 | $9.32 | 10,274 |
| 2019-01-24 | $9.35 | $9.35 | $9.15 | $9.15 | $9.15 | 7,144 |
| 2019-01-23 | $9.00 | $9.32 | $8.96 | $9.26 | $9.26 | 6,446 |
| 2019-01-22 | $8.98 | $9.14 | $8.80 | $9.14 | $9.14 | 12,220 |
| 2019-01-18 | $9.09 | $9.20 | $9.02 | $9.02 | $9.02 | 31,970 |
| 2019-01-17 | $9.00 | $9.22 | $9.00 | $9.17 | $9.17 | 2,964 |
| 2019-01-16 | $9.00 | $9.28 | $9.00 | $9.06 | $9.06 | 35,934 |
| 2019-01-15 | $8.88 | $9.08 | $8.86 | $8.89 | $8.89 | 12,470 |
| 2019-01-14 | $8.87 | $8.95 | $8.87 | $8.89 | $8.89 | 7,225 |
| 2019-01-11 | $8.90 | $8.98 | $8.87 | $8.88 | $8.88 | 7,859 |
| 2019-01-10 | $9.22 | $9.22 | $8.83 | $9.03 | $9.03 | 15,941 |
| 2019-01-09 | $9.01 | $9.12 | $8.95 | $9.06 | $9.06 | 11,515 |
| 2019-01-08 | $8.85 | $9.03 | $8.64 | $8.97 | $8.97 | 16,953 |
| 2019-01-07 | $8.70 | $8.91 | $8.70 | $8.86 | $8.86 | 8,479 |
| 2019-01-04 | $9.20 | $9.20 | $8.85 | $8.91 | $8.91 | 11,257 |
| 2019-01-03 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 14,460 |
| 2019-01-02 | $8.53 | $8.90 | $8.53 | $8.65 | $8.65 | 12,439 |
| 2018-12-31 | $8.35 | $8.47 | $8.19 | $8.41 | $8.41 | 37,472 |
| 2018-12-28 | $8.32 | $8.49 | $8.30 | $8.40 | $8.40 | 6,262 |
| 2018-12-27 | $8.02 | $8.45 | $8.02 | $8.29 | $8.29 | 48,037 |
| 2018-12-26 | $8.30 | $8.30 | $7.92 | $7.97 | $7.97 | 8,479 |
| 2018-12-24 | $7.92 | $8.28 | $7.92 | $8.16 | $8.16 | 7,793 |
| 2018-12-21 | $8.05 | $8.07 | $7.82 | $7.82 | $7.82 | 137,238 |
| 2018-12-20 | $7.97 | $8.14 | $7.94 | $8.07 | $8.07 | 15,926 |
| 2018-12-19 | $7.99 | $8.15 | $7.82 | $7.82 | $7.82 | 10,359 |
| 2018-12-18 | $7.46 | $7.93 | $7.45 | $7.85 | $7.85 | 17,916 |
| 2018-12-17 | $7.56 | $7.59 | $7.43 | $7.43 | $7.43 | 14,109 |
| 2018-12-14 | $7.99 | $7.99 | $7.46 | $7.50 | $7.50 | 44,821 |
| 2018-12-13 | $7.94 | $8.31 | $7.94 | $8.31 | $8.31 | 8,046 |
| 2018-12-12 | $8.11 | $8.15 | $7.94 | $8.12 | $8.12 | 5,777 |
| 2018-12-11 | $8.08 | $8.08 | $7.85 | $8.01 | $8.01 | 5,366 |
| 2018-12-10 | $7.75 | $7.99 | $7.69 | $7.88 | $7.88 | 30,440 |
| 2018-12-07 | $7.34 | $7.81 | $7.29 | $7.76 | $7.76 | 25,906 |
| 2018-12-06 | $7.75 | $7.75 | $7.19 | $7.24 | $7.24 | 15,834 |
| 2018-12-04 | $7.84 | $7.89 | $7.70 | $7.83 | $7.83 | 8,598 |
| 2018-12-03 | $7.75 | $7.80 | $7.58 | $7.74 | $7.74 | 13,669 |
| 2018-11-30 | $7.41 | $7.47 | $7.21 | $7.43 | $7.43 | 27,442 |
| 2018-11-29 | $7.53 | $7.71 | $7.47 | $7.52 | $7.52 | 14,486 |
| 2018-11-28 | $7.35 | $7.54 | $7.35 | $7.54 | $7.54 | 5,396 |
| 2018-11-27 | $7.45 | $7.45 | $7.27 | $7.36 | $7.36 | 6,046 |
| 2018-11-26 | $7.72 | $7.88 | $7.54 | $7.54 | $7.54 | 2,777 |
| 2018-11-23 | $7.86 | $7.86 | $7.66 | $7.66 | $7.66 | 1,480 |
| 2018-11-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 832 |
| 2018-11-20 | $7.69 | $7.69 | $7.45 | $7.57 | $7.57 | 7,203 |
| 2018-11-19 | $7.78 | $7.81 | $7.69 | $7.74 | $7.74 | 11,495 |
| 2018-11-16 | $7.84 | $7.84 | $7.77 | $7.77 | $7.77 | 3,150 |
| 2018-11-15 | $7.88 | $7.88 | $7.73 | $7.80 | $7.80 | 16,678 |
| 2018-11-14 | $7.60 | $7.67 | $7.41 | $7.66 | $7.66 | 9,173 |
| 2018-11-13 | $7.85 | $7.85 | $7.56 | $7.56 | $7.56 | 10,327 |
| 2018-11-12 | $8.04 | $8.07 | $7.87 | $7.88 | $7.88 | 7,497 |
| 2018-11-09 | $8.02 | $8.02 | $7.94 | $8.00 | $8.00 | 2,884 |
| 2018-11-08 | $8.08 | $8.27 | $8.08 | $8.19 | $8.19 | 3,610 |
| 2018-11-07 | $8.07 | $8.20 | $8.07 | $8.08 | $8.08 | 9,301 |
| 2018-11-06 | $7.97 | $8.07 | $7.97 | $8.02 | $8.02 | 5,713 |
| 2018-11-05 | $7.92 | $8.07 | $7.91 | $8.04 | $8.04 | 4,501 |
| 2018-11-02 | $7.92 | $7.92 | $7.62 | $7.78 | $7.78 | 9,078 |
| 2018-11-01 | $7.75 | $7.83 | $7.72 | $7.72 | $7.72 | 8,702 |
| 2018-10-31 | $7.20 | $7.30 | $7.20 | $7.27 | $7.27 | 14,405 |
| 2018-10-30 | $7.37 | $7.39 | $7.23 | $7.37 | $7.37 | 4,760 |
| 2018-10-29 | $7.28 | $7.64 | $7.21 | $7.37 | $7.37 | 25,377 |
| 2018-10-26 | $7.50 | $7.58 | $7.33 | $7.37 | $7.37 | 7,774 |
| 2018-10-25 | $7.90 | $8.07 | $7.40 | $7.43 | $7.43 | 20,934 |
| 2018-10-24 | $8.55 | $8.59 | $8.22 | $8.22 | $8.22 | 15,111 |
| 2018-10-23 | $8.63 | $8.68 | $8.43 | $8.55 | $8.55 | 16,979 |
| 2018-10-22 | $8.35 | $8.44 | $8.34 | $8.42 | $8.42 | 7,635 |
| 2018-10-19 | $8.33 | $8.63 | $8.33 | $8.55 | $8.55 | 7,866 |
| 2018-10-18 | $8.50 | $8.51 | $8.23 | $8.23 | $8.23 | 2,773 |
| 2018-10-17 | $8.59 | $8.64 | $8.50 | $8.52 | $8.52 | 2,938 |
| 2018-10-16 | $8.60 | $8.84 | $8.54 | $8.54 | $8.54 | 7,209 |
| 2018-10-15 | $8.73 | $8.81 | $8.53 | $8.64 | $8.64 | 14,636 |
| 2018-10-12 | $8.51 | $8.56 | $8.35 | $8.41 | $8.41 | 7,576 |
| 2018-10-11 | $8.01 | $8.64 | $8.01 | $8.59 | $8.59 | 26,809 |
| 2018-10-10 | $8.03 | $8.03 | $7.83 | $7.92 | $7.92 | 45,224 |
| 2018-10-09 | $8.05 | $8.24 | $8.05 | $8.11 | $8.11 | 46,376 |
| 2018-10-08 | $8.18 | $8.18 | $8.05 | $8.06 | $8.06 | 18,519 |
| 2018-10-05 | $8.41 | $8.41 | $8.20 | $8.20 | $8.20 | 17,476 |
| 2018-10-04 | $8.48 | $8.55 | $8.39 | $8.44 | $8.44 | 2,724 |
| 2018-10-03 | $8.53 | $8.55 | $8.40 | $8.40 | $8.40 | 3,563 |
| 2018-10-02 | $8.10 | $8.71 | $8.10 | $8.63 | $8.63 | 39,728 |
| 2018-10-01 | $8.07 | $8.30 | $8.01 | $8.19 | $8.19 | 76,563 |
| 2018-09-28 | $8.10 | $8.12 | $8.07 | $8.07 | $8.07 | 67,460 |
| 2018-09-27 | $8.00 | $8.03 | $7.90 | $8.03 | $8.03 | 6,934 |
| 2018-09-26 | $8.39 | $8.39 | $8.26 | $8.31 | $8.31 | 7,510 |
| 2018-09-25 | $8.46 | $8.51 | $8.46 | $8.47 | $8.47 | 4,915 |
| 2018-09-24 | $8.63 | $8.63 | $8.46 | $8.47 | $8.47 | 8,221 |
| 2018-09-21 | $8.45 | $8.67 | $8.45 | $8.51 | $8.51 | 6,792 |
| 2018-09-20 | $8.90 | $8.99 | $8.67 | $8.72 | $8.72 | 35,982 |
| 2018-09-19 | $8.72 | $8.95 | $8.72 | $8.90 | $8.90 | 25,240 |
| 2018-09-18 | $8.57 | $8.68 | $8.55 | $8.68 | $8.68 | 14,048 |
| 2018-09-17 | $8.53 | $8.65 | $8.53 | $8.56 | $8.56 | 1,561 |
| 2018-09-14 | $8.50 | $8.52 | $8.42 | $8.52 | $8.52 | 5,945 |
| 2018-09-13 | $8.55 | $8.62 | $8.42 | $8.42 | $8.42 | 1,100 |
| 2018-09-12 | $7.95 | $8.50 | $7.88 | $8.45 | $8.45 | 13,827 |
| 2018-09-11 | $7.66 | $7.90 | $7.65 | $7.90 | $7.90 | 4,398 |
| 2018-09-10 | $7.70 | $7.84 | $7.70 | $7.73 | $7.73 | 5,309 |
| 2018-09-07 | $7.64 | $7.86 | $7.64 | $7.84 | $7.84 | 5,689 |
| 2018-09-06 | $7.59 | $7.86 | $7.59 | $7.80 | $7.80 | 19,914 |
| 2018-09-05 | $7.91 | $7.91 | $7.54 | $7.61 | $7.61 | 10,895 |
| 2018-09-04 | $7.88 | $8.00 | $7.70 | $7.87 | $7.87 | 14,048 |
| 2018-08-31 | $8.18 | $8.22 | $8.12 | $8.12 | $8.12 | 3,925 |
| 2018-08-30 | $8.29 | $8.30 | $8.17 | $8.17 | $8.17 | 28,334 |
| 2018-08-29 | $8.48 | $8.48 | $8.36 | $8.36 | $8.36 | 22,741 |
| 2018-08-28 | $8.59 | $8.59 | $8.40 | $8.40 | $8.40 | 10,716 |
| 2018-08-27 | $8.27 | $8.52 | $8.27 | $8.52 | $8.52 | 5,176 |
| 2018-08-24 | $8.10 | $8.27 | $7.96 | $8.21 | $8.21 | 9,137 |
| 2018-08-23 | $7.96 | $7.98 | $7.73 | $7.83 | $7.83 | 30,419 |
| 2018-08-22 | $8.31 | $8.31 | $8.21 | $8.26 | $8.26 | 3,289 |
| 2018-08-21 | $8.25 | $8.30 | $8.21 | $8.29 | $8.29 | 9,507 |
| 2018-08-20 | $7.99 | $8.34 | $7.99 | $8.25 | $8.25 | 4,730 |
| 2018-08-17 | $7.83 | $7.97 | $7.78 | $7.91 | $7.91 | 13,486 |
| 2018-08-16 | $7.92 | $8.05 | $7.76 | $7.76 | $7.76 | 42,290 |
| 2018-08-15 | $8.28 | $8.33 | $7.82 | $7.88 | $7.88 | 73,108 |
| 2018-08-14 | $8.77 | $8.77 | $8.45 | $8.48 | $8.48 | 82,032 |
| 2018-08-13 | $8.93 | $9.00 | $8.62 | $8.76 | $8.76 | 36,272 |
| 2018-08-10 | $9.33 | $9.33 | $9.03 | $9.08 | $9.08 | 10,985 |
| 2018-08-09 | $9.36 | $9.36 | $9.30 | $9.30 | $9.30 | 1,350 |
| 2018-08-08 | $9.55 | $9.55 | $9.17 | $9.28 | $9.28 | 21,060 |
| 2018-08-07 | $9.55 | $9.55 | $9.49 | $9.51 | $9.51 | 10,235 |
| 2018-08-06 | $9.70 | $10.09 | $9.61 | $9.65 | $9.65 | 6,006 |
| 2018-08-03 | $9.88 | $9.88 | $9.74 | $9.74 | $9.74 | 6,083 |
| 2018-08-02 | $9.90 | $10.01 | $9.83 | $9.83 | $9.83 | 2,508 |
| 2018-08-01 | $9.79 | $9.88 | $9.76 | $9.88 | $9.88 | 11,703 |
| 2018-07-31 | $9.88 | $9.88 | $9.82 | $9.87 | $9.87 | 11,146 |
| 2018-07-30 | $9.70 | $9.72 | $9.66 | $9.72 | $9.72 | 6,751 |
| 2018-07-27 | $9.91 | $9.95 | $9.63 | $9.63 | $9.63 | 6,882 |
| 2018-07-26 | $9.98 | $9.98 | $9.81 | $9.86 | $9.86 | 9,475 |
| 2018-07-25 | $10.08 | $10.08 | $9.71 | $9.72 | $9.72 | 35,587 |
| 2018-07-24 | $9.90 | $10.05 | $9.83 | $10.00 | $10.00 | 21,746 |
| 2018-07-23 | $10.12 | $10.12 | $9.72 | $9.86 | $9.86 | 13,284 |
| 2018-07-20 | $10.30 | $10.54 | $9.85 | $10.05 | $10.05 | 25,548 |
| 2018-07-19 | $9.96 | $10.40 | $9.96 | $10.03 | $10.03 | 33,109 |
| 2018-07-18 | $9.27 | $10.67 | $9.25 | $10.37 | $10.37 | 52,076 |
| 2018-07-17 | $9.31 | $9.31 | $9.21 | $9.26 | $9.26 | 5,790 |
| 2018-07-16 | $9.42 | $9.55 | $9.40 | $9.42 | $9.42 | 7,780 |
| 2018-07-13 | $9.48 | $9.61 | $9.44 | $9.46 | $9.46 | 58,642 |
| 2018-07-12 | $9.41 | $9.61 | $9.41 | $9.56 | $9.56 | 4,200 |
| 2018-07-11 | $9.33 | $9.47 | $9.33 | $9.41 | $9.41 | 6,486 |
| 2018-07-10 | $9.57 | $9.57 | $9.40 | $9.44 | $9.44 | 8,516 |
| 2018-07-09 | $9.57 | $9.60 | $9.34 | $9.48 | $9.48 | 7,178 |
| 2018-07-06 | $9.55 | $9.68 | $9.45 | $9.51 | $9.51 | 10,194 |
| 2018-07-05 | $9.45 | $9.64 | $9.45 | $9.57 | $9.57 | 18,850 |
| 2018-07-03 | $9.32 | $9.51 | $9.15 | $9.50 | $9.50 | 10,655 |
| 2018-07-02 | $9.03 | $9.03 | $8.81 | $8.99 | $8.99 | 7,422 |
| 2018-06-29 | $9.03 | $9.09 | $8.96 | $9.02 | $9.02 | 20,347 |
| 2018-06-28 | $8.67 | $9.26 | $8.67 | $9.03 | $9.03 | 60,310 |
| 2018-06-27 | $8.49 | $8.72 | $8.49 | $8.68 | $8.68 | 21,309 |
| 2018-06-26 | $8.68 | $8.68 | $8.58 | $8.62 | $8.62 | 22,168 |
| 2018-06-25 | $8.20 | $8.59 | $8.20 | $8.59 | $8.59 | 15,660 |
| 2018-06-22 | $7.92 | $8.28 | $7.85 | $8.21 | $8.21 | 31,195 |
| 2018-06-21 | $7.94 | $7.94 | $7.79 | $7.85 | $7.85 | 9,612 |
| 2018-06-20 | $7.93 | $7.93 | $7.73 | $7.80 | $7.80 | 23,500 |
| 2018-06-19 | $7.94 | $8.04 | $7.93 | $7.96 | $7.96 | 49,765 |
| 2018-06-18 | $7.90 | $8.00 | $7.90 | $7.97 | $7.97 | 5,356 |
| 2018-06-15 | $7.93 | $8.01 | $7.89 | $8.01 | $8.01 | 149,554 |
| 2018-06-14 | $7.70 | $8.14 | $7.70 | $8.07 | $8.07 | 16,388 |
| 2018-06-13 | $7.99 | $7.99 | $7.73 | $7.90 | $7.90 | 15,463 |
| 2018-06-12 | $8.21 | $8.21 | $7.92 | $7.92 | $7.92 | 15,772 |
| 2018-06-11 | $7.77 | $8.17 | $7.70 | $8.14 | $8.14 | 24,298 |
| 2018-06-08 | $7.85 | $7.86 | $7.73 | $7.84 | $7.84 | 14,270 |
| 2018-06-07 | $7.89 | $7.91 | $7.77 | $7.80 | $7.80 | 36,390 |
| 2018-06-06 | $8.11 | $8.16 | $7.77 | $7.81 | $7.81 | 46,878 |
| 2018-06-05 | $7.81 | $8.01 | $7.79 | $7.99 | $7.99 | 16,187 |
| 2018-06-04 | $7.77 | $7.82 | $7.67 | $7.76 | $7.76 | 16,604 |
| 2018-06-01 | $7.84 | $7.84 | $7.63 | $7.69 | $7.69 | 22,606 |
| 2018-05-31 | $7.82 | $7.93 | $7.82 | $7.88 | $7.88 | 39,143 |
| 2018-05-30 | $7.87 | $7.92 | $7.81 | $7.86 | $7.86 | 36,860 |
| 2018-05-29 | $7.62 | $7.89 | $7.55 | $7.87 | $7.87 | 17,924 |
| 2018-05-25 | $7.83 | $7.83 | $7.74 | $7.75 | $7.75 | 7,282 |
| 2018-05-24 | $7.87 | $7.98 | $7.61 | $7.84 | $7.84 | 7,164 |
| 2018-05-23 | $7.78 | $7.89 | $7.74 | $7.86 | $7.86 | 6,019 |
| 2018-05-22 | $7.80 | $7.98 | $7.80 | $7.88 | $7.88 | 14,094 |
| 2018-05-21 | $7.49 | $7.80 | $7.49 | $7.68 | $7.68 | 27,574 |
| 2018-05-18 | $8.10 | $8.10 | $7.95 | $7.95 | $7.95 | 8,971 |
| 2018-05-17 | $7.82 | $7.88 | $7.70 | $7.88 | $7.88 | 25,771 |
| 2018-05-16 | $7.80 | $8.08 | $7.80 | $7.87 | $7.87 | 17,192 |
| 2018-05-15 | $8.08 | $8.18 | $8.08 | $8.09 | $8.09 | 20,968 |
| 2018-05-14 | $8.17 | $8.36 | $8.15 | $8.28 | $8.28 | 20,022 |
| 2018-05-11 | $8.30 | $8.30 | $8.08 | $8.13 | $8.13 | 12,275 |
| 2018-05-10 | $8.12 | $8.34 | $8.12 | $8.29 | $8.29 | 21,814 |
| 2018-05-09 | $8.08 | $8.23 | $8.00 | $8.04 | $8.04 | 22,955 |
| 2018-05-08 | $8.28 | $8.31 | $7.96 | $8.03 | $8.03 | 33,151 |
| 2018-05-07 | $8.42 | $8.55 | $8.34 | $8.38 | $8.38 | 19,769 |
| 2018-05-04 | $8.09 | $8.38 | $7.97 | $8.36 | $8.36 | 17,748 |
| 2018-05-03 | $8.08 | $8.28 | $7.87 | $8.14 | $8.14 | 81,642 |
| 2018-05-02 | $8.10 | $8.10 | $7.71 | $7.86 | $7.86 | 30,612 |
| 2018-05-01 | $7.22 | $7.95 | $7.08 | $7.90 | $7.90 | 101,402 |
| 2018-04-30 | $7.76 | $7.95 | $7.17 | $7.21 | $7.21 | 107,376 |
| 2018-04-27 | $9.14 | $9.14 | $7.61 | $7.77 | $7.77 | 275,365 |
| 2018-04-26 | $11.19 | $11.28 | $11.14 | $11.28 | $11.28 | 4,449 |
| 2018-04-25 | $11.46 | $11.50 | $11.35 | $11.35 | $11.35 | 7,257 |
| 2018-04-24 | $11.80 | $11.80 | $11.62 | $11.67 | $11.67 | 14,598 |
| 2018-04-23 | $11.49 | $11.84 | $11.49 | $11.74 | $11.74 | 11,266 |
| 2018-04-20 | $11.75 | $11.80 | $11.68 | $11.80 | $11.80 | 4,590 |
| 2018-04-19 | $12.05 | $12.05 | $11.82 | $11.82 | $11.82 | 6,517 |
| 2018-04-18 | $11.85 | $12.17 | $11.54 | $12.07 | $12.07 | 26,774 |
| 2018-04-17 | $11.64 | $11.91 | $11.64 | $11.82 | $11.82 | 18,925 |
| 2018-04-16 | $11.75 | $11.81 | $11.66 | $11.68 | $11.68 | 4,974 |
| 2018-04-13 | $11.41 | $11.74 | $11.41 | $11.62 | $11.62 | 5,236 |
| 2018-04-12 | $11.37 | $11.43 | $11.27 | $11.34 | $11.34 | 15,764 |
| 2018-04-11 | $11.14 | $11.70 | $11.14 | $11.62 | $11.62 | 56,323 |
| 2018-04-10 | $11.07 | $11.15 | $11.01 | $11.10 | $11.10 | 17,458 |
| 2018-04-09 | $10.75 | $11.00 | $10.75 | $10.95 | $10.95 | 2,358 |
| 2018-04-06 | $10.69 | $10.75 | $10.63 | $10.75 | $10.75 | 7,660 |
| 2018-04-05 | $10.35 | $10.60 | $10.31 | $10.55 | $10.55 | 2,029 |
| 2018-04-04 | $10.75 | $10.75 | $10.45 | $10.47 | $10.47 | 12,320 |
| 2018-04-03 | $10.44 | $10.66 | $10.37 | $10.65 | $10.65 | 8,319 |
| 2018-04-02 | $10.14 | $10.57 | $10.14 | $10.54 | $10.54 | 15,061 |
| 2018-03-29 | $9.96 | $10.17 | $9.96 | $10.15 | $10.15 | 9,272 |
| 2018-03-28 | $10.26 | $10.26 | $9.95 | $9.95 | $9.95 | 7,398 |
| 2018-03-27 | $10.46 | $10.52 | $10.32 | $10.32 | $10.32 | 5,473 |
| 2018-03-26 | $10.13 | $10.13 | $10.03 | $10.03 | $10.03 | 3,373 |
| 2018-03-23 | $10.23 | $10.30 | $10.11 | $10.11 | $10.11 | 21,566 |
| 2018-03-22 | $9.83 | $10.01 | $9.83 | $10.01 | $10.01 | 8,589 |
| 2018-03-21 | $9.54 | $9.97 | $9.54 | $9.91 | $9.91 | 78,772 |
| 2018-03-20 | $9.36 | $9.38 | $9.30 | $9.37 | $9.37 | 484,920 |
| 2018-03-19 | $9.00 | $9.45 | $9.00 | $9.42 | $9.42 | 14,402 |
| 2018-03-16 | $9.15 | $9.19 | $9.11 | $9.16 | $9.16 | 29,509 |
| 2018-03-15 | $9.70 | $9.70 | $9.17 | $9.20 | $9.20 | 11,872 |
| 2018-03-14 | $9.51 | $9.51 | $9.41 | $9.41 | $9.41 | 600 |
| 2018-03-13 | $9.43 | $9.47 | $9.43 | $9.47 | $9.47 | 2,212 |
| 2018-03-12 | $9.50 | $9.56 | $9.21 | $9.56 | $9.56 | 29,715 |
| 2018-03-09 | $9.59 | $9.81 | $9.50 | $9.62 | $9.62 | 13,291 |
| 2018-03-08 | $8.96 | $9.04 | $8.90 | $8.99 | $8.99 | 5,254 |
| 2018-03-07 | $9.35 | $9.35 | $9.00 | $9.06 | $9.06 | 7,725 |
| 2018-03-06 | $9.51 | $9.55 | $9.35 | $9.38 | $9.38 | 9,460 |
| 2018-03-05 | $9.21 | $9.35 | $9.21 | $9.35 | $9.35 | 14,971 |
| 2018-03-02 | $9.35 | $9.52 | $9.34 | $9.34 | $9.34 | 10,863 |
| 2018-03-01 | $9.06 | $9.35 | $9.00 | $9.35 | $9.35 | 5,234 |
| 2018-02-28 | $9.35 | $9.35 | $8.98 | $9.21 | $9.21 | 12,642 |
| 2018-02-27 | $9.71 | $9.71 | $9.21 | $9.22 | $9.22 | 18,089 |
| 2018-02-26 | $9.90 | $10.01 | $9.85 | $9.91 | $9.91 | 13,251 |
| 2018-02-23 | $9.75 | $9.90 | $9.71 | $9.90 | $9.90 | 4,046 |
| 2018-02-22 | $10.10 | $10.10 | $9.79 | $9.79 | $9.79 | 28,071 |
| 2018-02-21 | $10.12 | $10.25 | $10.06 | $10.14 | $10.14 | 6,844 |
| 2018-02-20 | $10.00 | $10.09 | $9.96 | $10.05 | $10.05 | 2,291 |
| 2018-02-16 | $10.49 | $10.62 | $10.36 | $10.40 | $10.40 | 13,682 |
| 2018-02-15 | $10.70 | $10.70 | $10.49 | $10.49 | $10.49 | 21,938 |
| 2018-02-14 | $10.00 | $10.72 | $10.00 | $10.63 | $10.63 | 14,760 |
| 2018-02-13 | $10.05 | $10.05 | $9.96 | $10.05 | $10.05 | 21,835 |
| 2018-02-12 | $9.56 | $10.14 | $9.56 | $10.06 | $10.06 | 15,438 |
| 2018-02-09 | $9.62 | $9.84 | $9.32 | $9.50 | $9.50 | 16,270 |
| 2018-02-08 | $10.00 | $10.03 | $9.85 | $9.92 | $9.92 | 26,131 |
| 2018-02-07 | $9.83 | $9.97 | $9.65 | $9.72 | $9.72 | 18,540 |
| 2018-02-06 | $10.12 | $10.12 | $9.92 | $9.92 | $9.92 | 7,118 |
| 2018-02-05 | $10.27 | $10.28 | $9.99 | $10.12 | $10.12 | 21,341 |
| 2018-02-02 | $10.35 | $10.36 | $10.11 | $10.11 | $10.11 | 38,030 |
| 2018-02-01 | $10.59 | $10.65 | $10.52 | $10.62 | $10.62 | 18,165 |
| 2018-01-31 | $10.61 | $10.80 | $10.49 | $10.74 | $10.74 | 8,685 |
| 2018-01-30 | $10.78 | $10.79 | $10.48 | $10.48 | $10.48 | 15,076 |
| 2018-01-29 | $11.18 | $11.18 | $10.64 | $10.64 | $10.64 | 11,273 |
| 2018-01-26 | $11.32 | $11.47 | $11.28 | $11.32 | $11.32 | 25,003 |
| 2018-01-25 | $12.08 | $12.08 | $11.35 | $11.35 | $11.35 | 38,622 |
| 2018-01-24 | $11.79 | $11.98 | $11.63 | $11.92 | $11.92 | 25,821 |
| 2018-01-23 | $11.09 | $11.61 | $11.09 | $11.53 | $11.53 | 20,032 |
| 2018-01-22 | $11.30 | $11.30 | $11.09 | $11.09 | $11.09 | 3,218 |
| 2018-01-19 | $11.07 | $11.39 | $11.07 | $11.22 | $11.22 | 15,830 |
| 2018-01-18 | $11.35 | $11.39 | $10.96 | $10.97 | $10.97 | 17,100 |
| 2018-01-17 | $11.18 | $11.48 | $11.18 | $11.32 | $11.32 | 25,282 |
| 2018-01-16 | $11.36 | $11.37 | $11.10 | $11.32 | $11.32 | 19,942 |
| 2018-01-12 | $10.98 | $11.20 | $10.84 | $11.20 | $11.20 | 31,121 |
| 2018-01-11 | $10.88 | $11.02 | $10.87 | $10.87 | $10.87 | 7,006 |
| 2018-01-10 | $11.12 | $11.18 | $10.86 | $10.86 | $10.86 | 13,869 |
| 2018-01-09 | $11.29 | $11.37 | $11.10 | $11.10 | $11.10 | 23,578 |
| 2018-01-08 | $11.63 | $11.66 | $11.40 | $11.45 | $11.45 | 4,664 |
| 2018-01-05 | $11.75 | $11.75 | $11.62 | $11.69 | $11.69 | 16,400 |
| 2018-01-04 | $11.70 | $11.82 | $11.59 | $11.76 | $11.76 | 29,504 |
| 2018-01-03 | $11.90 | $11.90 | $11.65 | $11.65 | $11.65 | 34,297 |
| 2018-01-02 | $11.97 | $12.00 | $11.83 | $11.96 | $11.96 | 10,923 |
| 2017-12-29 | $11.62 | $11.92 | $11.52 | $11.78 | $11.78 | 88,018 |
| 2017-12-28 | $11.48 | $11.53 | $11.41 | $11.50 | $11.50 | 9,329 |
| 2017-12-27 | $11.30 | $11.47 | $11.23 | $11.33 | $11.33 | 18,797 |
| 2017-12-26 | $11.34 | $11.50 | $11.30 | $11.50 | $11.50 | 65,442 |
| 2017-12-22 | $10.77 | $11.34 | $10.77 | $11.24 | $11.24 | 12,642 |
| 2017-12-21 | $10.52 | $10.86 | $10.52 | $10.80 | $10.80 | 7,771 |
| 2017-12-20 | $9.95 | $10.42 | $9.95 | $10.42 | $10.42 | 8,098 |
| 2017-12-19 | $10.11 | $10.26 | $10.10 | $10.20 | $10.20 | 17,582 |
| 2017-12-18 | $10.19 | $10.63 | $10.10 | $10.16 | $10.16 | 20,170 |
| 2017-12-15 | $10.17 | $10.17 | $10.06 | $10.06 | $10.06 | 12,000 |
| 2017-12-14 | $10.12 | $10.29 | $10.12 | $10.26 | $10.26 | 14,348 |
| 2017-12-13 | $9.91 | $10.28 | $9.91 | $10.26 | $10.26 | 20,618 |
| 2017-12-12 | $9.99 | $9.99 | $9.82 | $9.83 | $9.83 | 7,170 |
| 2017-12-11 | $9.99 | $10.23 | $9.99 | $10.04 | $10.04 | 20,872 |
| 2017-12-08 | $9.81 | $10.00 | $9.77 | $9.92 | $9.92 | 8,971 |
| 2017-12-07 | $10.12 | $10.12 | $9.75 | $9.76 | $9.76 | 13,487 |
| 2017-12-06 | $10.40 | $10.40 | $10.13 | $10.15 | $10.15 | 18,476 |
| 2017-12-05 | $10.50 | $10.50 | $10.34 | $10.38 | $10.38 | 11,508 |
| 2017-12-04 | $10.96 | $10.96 | $10.74 | $10.78 | $10.78 | 20,336 |
| 2017-12-01 | $10.83 | $11.00 | $10.83 | $10.94 | $10.94 | 7,579 |
| 2017-11-30 | $10.55 | $10.87 | $10.55 | $10.84 | $10.84 | 19,888 |
| 2017-11-29 | $10.85 | $10.85 | $10.55 | $10.58 | $10.58 | 3,264 |
| 2017-11-28 | $10.97 | $11.24 | $10.96 | $10.99 | $10.99 | 6,671 |
| 2017-11-27 | $10.62 | $11.04 | $10.62 | $11.00 | $11.00 | 19,291 |
| 2017-11-24 | $10.40 | $10.61 | $10.40 | $10.45 | $10.45 | 6,418 |
| 2017-11-22 | $10.50 | $10.65 | $10.43 | $10.59 | $10.59 | 9,323 |
| 2017-11-21 | $10.48 | $10.55 | $10.38 | $10.41 | $10.41 | 15,537 |
| 2017-11-20 | $10.80 | $10.80 | $10.43 | $10.43 | $10.43 | 25,870 |
| 2017-11-17 | $10.66 | $10.87 | $10.66 | $10.86 | $10.86 | 4,065 |
| 2017-11-16 | $10.64 | $10.64 | $10.58 | $10.62 | $10.62 | 28,437 |
| 2017-11-15 | $10.34 | $10.59 | $10.34 | $10.42 | $10.42 | 8,918 |
| 2017-11-14 | $10.56 | $10.57 | $10.35 | $10.35 | $10.35 | 5,220 |
| 2017-11-13 | $10.60 | $10.68 | $10.50 | $10.61 | $10.61 | 10,854 |
| 2017-11-10 | $10.91 | $10.91 | $10.62 | $10.64 | $10.64 | 12,145 |
| 2017-11-09 | $10.93 | $10.96 | $10.86 | $10.87 | $10.87 | 15,957 |
| 2017-11-08 | $10.85 | $11.05 | $10.82 | $10.92 | $10.92 | 7,115 |
| 2017-11-07 | $10.73 | $10.73 | $10.58 | $10.70 | $10.70 | 4,888 |
| 2017-11-06 | $10.43 | $10.85 | $10.42 | $10.77 | $10.77 | 17,849 |
| 2017-11-03 | $10.50 | $10.50 | $10.34 | $10.40 | $10.40 | 12,856 |
| 2017-11-02 | $10.58 | $10.58 | $10.39 | $10.44 | $10.44 | 4,319 |
| 2017-11-01 | $10.77 | $10.77 | $10.45 | $10.45 | $10.45 | 7,559 |
| 2017-10-31 | $10.66 | $10.82 | $10.62 | $10.64 | $10.64 | 13,634 |
| 2017-10-30 | $10.76 | $10.83 | $10.72 | $10.73 | $10.73 | 8,243 |
| 2017-10-27 | $10.69 | $10.69 | $10.50 | $10.62 | $10.62 | 18,858 |
| 2017-10-26 | $11.00 | $11.00 | $10.14 | $10.37 | $10.37 | 33,577 |
| 2017-10-25 | $10.65 | $10.94 | $10.39 | $10.89 | $10.89 | 40,205 |
| 2017-10-24 | $10.72 | $10.79 | $10.69 | $10.70 | $10.70 | 7,841 |
| 2017-10-23 | $10.64 | $10.80 | $10.57 | $10.75 | $10.75 | 10,589 |
| 2017-10-20 | $11.04 | $11.07 | $10.80 | $10.80 | $10.80 | 26,094 |
| 2017-10-19 | $11.23 | $11.27 | $11.19 | $11.25 | $11.25 | 12,538 |
| 2017-10-18 | $11.28 | $11.31 | $11.24 | $11.24 | $11.24 | 4,118 |
| 2017-10-17 | $11.19 | $11.30 | $11.12 | $11.29 | $11.29 | 12,061 |
| 2017-10-16 | $11.75 | $11.75 | $11.32 | $11.34 | $11.34 | 7,557 |
| 2017-10-13 | $11.62 | $11.73 | $11.59 | $11.65 | $11.65 | 6,818 |
| 2017-10-12 | $11.50 | $11.51 | $11.29 | $11.50 | $11.50 | 14,229 |
| 2017-10-11 | $11.74 | $11.74 | $11.45 | $11.59 | $11.59 | 9,446 |
| 2017-10-10 | $11.43 | $11.71 | $11.36 | $11.65 | $11.65 | 14,318 |
| 2017-10-09 | $11.24 | $11.40 | $11.09 | $11.25 | $11.25 | 6,683 |
| 2017-10-06 | $11.01 | $11.27 | $10.97 | $11.24 | $11.24 | 9,590 |
| 2017-10-05 | $11.38 | $11.38 | $11.09 | $11.09 | $11.09 | 7,667 |
| 2017-10-04 | $11.38 | $11.44 | $11.33 | $11.43 | $11.43 | 8,698 |
| 2017-10-03 | $10.91 | $11.37 | $10.89 | $11.37 | $11.37 | 3,820 |
| 2017-10-02 | $10.94 | $11.01 | $10.89 | $10.89 | $10.89 | 10,435 |
| 2017-09-29 | $11.35 | $11.38 | $11.03 | $11.04 | $11.04 | 30,368 |
| 2017-09-28 | $11.33 | $11.35 | $11.21 | $11.31 | $11.31 | 3,973 |
| 2017-09-27 | $11.41 | $11.49 | $11.29 | $11.29 | $11.29 | 22,521 |
| 2017-09-26 | $11.73 | $11.77 | $11.57 | $11.57 | $11.57 | 11,765 |
| 2017-09-25 | $11.73 | $11.92 | $11.60 | $11.87 | $11.87 | 19,117 |
| 2017-09-22 | $11.99 | $11.99 | $11.90 | $11.99 | $11.99 | 5,063 |
| 2017-09-21 | $12.10 | $12.14 | $11.83 | $11.84 | $11.84 | 21,813 |
| 2017-09-20 | $12.60 | $12.63 | $12.09 | $12.29 | $12.29 | 13,640 |
| 2017-09-19 | $12.71 | $12.74 | $12.56 | $12.60 | $12.60 | 7,326 |
| 2017-09-18 | $12.79 | $12.84 | $12.45 | $12.51 | $12.51 | 10,280 |
| 2017-09-15 | $13.02 | $13.09 | $12.94 | $12.95 | $12.95 | 1,755 |
| 2017-09-14 | $12.91 | $13.34 | $12.86 | $13.23 | $13.23 | 11,126 |
| 2017-09-13 | $13.42 | $13.42 | $12.99 | $13.02 | $13.02 | 7,919 |
| 2017-09-12 | $13.20 | $13.45 | $13.20 | $13.43 | $13.43 | 5,687 |
| 2017-09-11 | $13.53 | $13.55 | $13.39 | $13.39 | $13.39 | 17,896 |
| 2017-09-08 | $14.00 | $14.00 | $13.74 | $13.78 | $13.78 | 16,722 |
| 2017-09-07 | $14.11 | $14.23 | $14.08 | $14.08 | $14.08 | 4,170 |
| 2017-09-06 | $14.01 | $14.22 | $13.78 | $13.97 | $13.97 | 24,866 |
| 2017-09-05 | $14.35 | $14.37 | $14.09 | $14.12 | $14.12 | 13,980 |
| 2017-09-01 | $14.02 | $14.04 | $13.85 | $14.04 | $14.04 | 7,062 |
| 2017-08-31 | $13.51 | $14.05 | $13.51 | $14.01 | $14.01 | 10,619 |
| 2017-08-30 | $13.83 | $13.83 | $13.50 | $13.54 | $13.54 | 20,497 |
| 2017-08-29 | $13.88 | $14.01 | $13.73 | $13.90 | $13.90 | 15,751 |
| 2017-08-28 | $13.03 | $13.72 | $12.94 | $13.50 | $13.50 | 44,504 |
| 2017-08-25 | $13.12 | $13.21 | $12.91 | $13.13 | $13.13 | 4,233 |
| 2017-08-24 | $13.11 | $13.17 | $13.04 | $13.04 | $13.04 | 5,405 |
| 2017-08-23 | $12.93 | $13.20 | $12.91 | $13.19 | $13.19 | 3,905 |
| 2017-08-22 | $12.93 | $13.01 | $12.93 | $12.97 | $12.97 | 3,145 |
| 2017-08-21 | $13.12 | $13.12 | $12.93 | $12.93 | $12.93 | 2,031 |
| 2017-08-18 | $13.49 | $13.49 | $13.04 | $13.04 | $13.04 | 10,602 |
| 2017-08-17 | $13.18 | $13.27 | $12.94 | $13.10 | $13.10 | 5,936 |
| 2017-08-16 | $12.72 | $13.25 | $12.72 | $13.15 | $13.15 | 10,881 |
| 2017-08-15 | $12.54 | $12.86 | $12.53 | $12.84 | $12.84 | 9,680 |
| 2017-08-14 | $12.72 | $12.96 | $12.72 | $12.79 | $12.79 | 5,135 |
| 2017-08-11 | $12.78 | $12.95 | $12.78 | $12.84 | $12.84 | 8,994 |
| 2017-08-10 | $12.64 | $12.82 | $12.51 | $12.79 | $12.79 | 35,412 |
| 2017-08-09 | $12.48 | $12.60 | $12.37 | $12.43 | $12.43 | 4,162 |
| 2017-08-08 | $12.00 | $12.24 | $12.00 | $12.17 | $12.17 | 2,963 |
| 2017-08-07 | $12.29 | $12.53 | $11.98 | $12.09 | $12.09 | 3,018 |
| 2017-08-04 | $12.30 | $12.32 | $12.15 | $12.28 | $12.28 | 7,244 |
| 2017-08-03 | $12.57 | $12.71 | $12.40 | $12.40 | $12.40 | 3,411 |
| 2017-08-02 | $12.74 | $12.77 | $12.67 | $12.70 | $12.70 | 9,709 |
| 2017-08-01 | $12.41 | $12.65 | $12.31 | $12.59 | $12.59 | 9,105 |
| 2017-07-31 | $12.66 | $12.70 | $12.60 | $12.60 | $12.60 | 12,001 |
| 2017-07-28 | $12.63 | $12.63 | $12.42 | $12.57 | $12.57 | 9,910 |
| 2017-07-27 | $11.93 | $12.57 | $11.76 | $12.54 | $12.54 | 42,349 |
| 2017-07-26 | $10.65 | $11.11 | $10.59 | $11.08 | $11.08 | 36,420 |
| 2017-07-25 | $10.89 | $10.89 | $10.75 | $10.75 | $10.75 | 34,641 |
| 2017-07-24 | $11.22 | $11.22 | $10.80 | $10.85 | $10.85 | 20,348 |
| 2017-07-21 | $11.25 | $11.25 | $11.16 | $11.20 | $11.20 | 5,727 |
| 2017-07-20 | $11.17 | $11.22 | $11.09 | $11.14 | $11.14 | 18,197 |
| 2017-07-19 | $11.20 | $11.27 | $11.16 | $11.20 | $11.20 | 30,786 |
| 2017-07-18 | $11.37 | $11.37 | $11.12 | $11.16 | $11.16 | 3,858 |
| 2017-07-17 | $11.24 | $11.27 | $11.17 | $11.17 | $11.17 | 7,940 |
| 2017-07-14 | $11.09 | $11.12 | $11.05 | $11.12 | $11.12 | 4,302 |
| 2017-07-13 | $10.90 | $10.97 | $10.88 | $10.92 | $10.92 | 25,214 |
| 2017-07-12 | $11.39 | $11.39 | $11.17 | $11.17 | $11.17 | 5,111 |
| 2017-07-11 | $11.26 | $11.31 | $11.06 | $11.28 | $11.28 | 6,481 |
| 2017-07-10 | $10.83 | $11.07 | $10.79 | $11.07 | $11.07 | 12,276 |
| 2017-07-07 | $11.10 | $11.10 | $10.66 | $10.79 | $10.79 | 19,267 |
| 2017-07-06 | $11.32 | $11.32 | $11.14 | $11.16 | $11.16 | 4,668 |
| 2017-07-05 | $11.38 | $11.38 | $11.02 | $11.22 | $11.22 | 8,610 |
| 2017-07-03 | $11.33 | $11.59 | $11.33 | $11.33 | $11.33 | 2,690 |
| 2017-06-30 | $11.43 | $11.79 | $11.43 | $11.65 | $11.65 | 17,630 |
| 2017-06-29 | $11.53 | $11.55 | $11.26 | $11.42 | $11.42 | 30,720 |
| 2017-06-28 | $11.53 | $11.67 | $11.47 | $11.67 | $11.67 | 8,276 |
| 2017-06-27 | $11.79 | $11.79 | $11.41 | $11.48 | $11.48 | 6,100 |
| 2017-06-26 | $11.90 | $11.96 | $11.79 | $11.79 | $11.79 | 2,600 |
| 2017-06-23 | $11.90 | $12.04 | $11.77 | $12.04 | $12.04 | 11,200 |
| 2017-06-22 | $11.84 | $11.88 | $11.75 | $11.78 | $11.78 | 5,100 |
| 2017-06-21 | $11.84 | $11.89 | $11.64 | $11.67 | $11.67 | 7,655 |
| 2017-06-20 | $11.92 | $11.93 | $11.76 | $11.82 | $11.82 | 6,800 |
| 2017-06-19 | $11.79 | $12.09 | $11.79 | $12.07 | $12.07 | 11,348 |
| 2017-06-16 | $12.02 | $12.10 | $11.93 | $11.98 | $11.98 | 6,610 |
| 2017-06-15 | $11.75 | $12.07 | $11.75 | $11.98 | $11.98 | 8,894 |
| 2017-06-14 | $12.87 | $12.87 | $11.92 | $12.01 | $12.01 | 11,907 |
| 2017-06-13 | $12.70 | $12.72 | $12.70 | $12.72 | $12.72 | 2,180 |
| 2017-06-12 | $12.90 | $12.90 | $12.63 | $12.72 | $12.72 | 5,144 |
| 2017-06-09 | $12.88 | $13.00 | $12.84 | $12.94 | $12.94 | 17,542 |
| 2017-06-08 | $13.50 | $13.50 | $13.06 | $13.17 | $13.17 | 18,473 |
| 2017-06-07 | $13.55 | $13.69 | $13.31 | $13.33 | $13.33 | 4,373 |
| 2017-06-06 | $13.03 | $13.75 | $13.03 | $13.71 | $13.71 | 21,980 |
| 2017-06-05 | $13.00 | $13.00 | $12.60 | $12.75 | $12.75 | 4,306 |
| 2017-06-02 | $13.10 | $13.10 | $12.86 | $12.86 | $12.86 | 6,655 |
| 2017-06-01 | $12.97 | $13.08 | $12.81 | $12.87 | $12.87 | 13,394 |
| 2017-05-31 | $12.91 | $12.94 | $12.65 | $12.92 | $12.92 | 9,319 |
| 2017-05-30 | $13.01 | $13.10 | $12.92 | $12.92 | $12.92 | 10,360 |
| 2017-05-26 | $13.34 | $13.40 | $13.20 | $13.22 | $13.22 | 8,765 |
| 2017-05-25 | $13.24 | $13.25 | $13.09 | $13.12 | $13.12 | 22,143 |
| 2017-05-24 | $13.10 | $13.28 | $12.76 | $13.19 | $13.19 | 18,171 |
| 2017-05-23 | $13.69 | $13.69 | $13.17 | $13.21 | $13.21 | 15,270 |
| 2017-05-22 | $13.63 | $13.84 | $13.02 | $13.84 | $13.84 | 8,713 |
| 2017-05-19 | $13.55 | $13.78 | $13.48 | $13.59 | $13.59 | 6,404 |
| 2017-05-18 | $13.43 | $13.55 | $13.38 | $13.54 | $13.54 | 6,302 |
| 2017-05-17 | $13.65 | $13.85 | $13.43 | $13.51 | $13.51 | 25,035 |
| 2017-05-16 | $13.59 | $13.64 | $13.39 | $13.52 | $13.52 | 13,189 |
| 2017-05-15 | $13.56 | $13.64 | $13.41 | $13.50 | $13.50 | 16,780 |
| 2017-05-12 | $13.02 | $13.43 | $13.02 | $13.43 | $13.43 | 15,300 |
| 2017-05-11 | $12.63 | $13.08 | $12.63 | $12.96 | $12.96 | 8,100 |
| 2017-05-10 | $12.58 | $12.68 | $12.57 | $12.58 | $12.58 | 19,200 |
| 2017-05-09 | $12.13 | $12.40 | $12.13 | $12.40 | $12.40 | 4,800 |
| 2017-05-08 | $12.37 | $12.44 | $11.91 | $12.19 | $12.19 | 11,600 |
| 2017-05-05 | $11.99 | $12.33 | $11.99 | $12.27 | $12.27 | 6,000 |
| 2017-05-04 | $12.08 | $12.15 | $11.80 | $11.92 | $11.92 | 16,200 |
| 2017-05-03 | $12.53 | $12.57 | $12.31 | $12.35 | $12.35 | 12,700 |
| 2017-05-02 | $12.17 | $12.59 | $12.17 | $12.54 | $12.54 | 4,300 |
| 2017-05-01 | $12.44 | $12.61 | $11.98 | $12.26 | $12.26 | 25,400 |
| 2017-04-28 | $11.61 | $12.77 | $11.60 | $12.67 | $12.67 | 14,500 |
| 2017-04-27 | $11.60 | $11.60 | $11.18 | $11.19 | $11.19 | 11,100 |
| 2017-04-26 | $11.45 | $11.75 | $11.30 | $11.71 | $11.71 | 16,800 |
| 2017-04-25 | $11.84 | $12.09 | $11.45 | $11.46 | $11.46 | 22,700 |
| 2017-04-24 | $12.46 | $12.46 | $12.22 | $12.31 | $12.31 | 21,800 |
| 2017-04-21 | $12.95 | $12.96 | $12.56 | $12.61 | $12.61 | 3,200 |
| 2017-04-20 | $12.95 | $13.06 | $12.91 | $12.93 | $12.93 | 6,600 |
| 2017-04-19 | $13.25 | $13.25 | $12.84 | $12.96 | $12.96 | 20,400 |
| 2017-04-18 | $13.30 | $13.35 | $13.02 | $13.35 | $13.35 | 12,200 |
| 2017-04-17 | $13.56 | $13.56 | $13.18 | $13.28 | $13.28 | 30,100 |
| 2017-04-13 | $13.26 | $13.73 | $13.15 | $13.40 | $13.40 | 20,300 |
| 2017-04-12 | $12.97 | $13.00 | $12.62 | $12.97 | $12.97 | 10,500 |
| 2017-04-11 | $12.42 | $12.97 | $12.37 | $12.86 | $12.86 | 7,100 |
| 2017-04-10 | $12.21 | $12.23 | $12.09 | $12.14 | $12.14 | 10,100 |
| 2017-04-07 | $12.44 | $12.72 | $12.24 | $12.35 | $12.35 | 23,300 |
| 2017-04-06 | $11.49 | $12.14 | $11.49 | $12.14 | $12.14 | 5,900 |
| 2017-04-05 | $11.50 | $11.70 | $11.43 | $11.62 | $11.62 | 25,600 |
| 2017-04-04 | $11.65 | $11.65 | $11.57 | $11.63 | $11.63 | 16,600 |
| 2017-04-03 | $11.46 | $11.66 | $11.46 | $11.59 | $11.59 | 17,900 |
| 2017-03-31 | $11.23 | $11.45 | $11.20 | $11.45 | $11.45 | 10,900 |
| 2017-03-30 | $11.58 | $11.58 | $11.23 | $11.23 | $11.23 | 15,600 |
| 2017-03-29 | $11.63 | $11.65 | $11.45 | $11.62 | $11.62 | 22,800 |
| 2017-03-28 | $11.88 | $11.88 | $11.50 | $11.64 | $11.64 | 8,800 |
| 2017-03-27 | $12.16 | $12.19 | $11.75 | $11.91 | $11.91 | 93,900 |
| 2017-03-24 | $11.07 | $12.21 | $11.07 | $11.95 | $11.95 | 58,600 |
| 2017-03-23 | $11.74 | $11.90 | $10.80 | $11.15 | $11.15 | 48,700 |
| 2017-03-22 | $11.56 | $11.98 | $11.56 | $11.91 | $11.91 | 36,700 |
| 2017-03-21 | $11.60 | $11.64 | $11.43 | $11.59 | $11.59 | 11,800 |
| 2017-03-20 | $11.44 | $11.59 | $11.44 | $11.52 | $11.52 | 11,500 |
| 2017-03-17 | $12.12 | $12.12 | $11.34 | $11.36 | $11.36 | 10,000 |
| 2017-03-16 | $12.15 | $12.20 | $11.78 | $12.04 | $12.04 | 18,000 |
| 2017-03-15 | $10.95 | $11.86 | $10.95 | $11.79 | $11.79 | 25,500 |
| 2017-03-14 | $11.62 | $11.62 | $10.84 | $10.88 | $10.88 | 14,700 |
| 2017-03-13 | $11.64 | $11.72 | $11.45 | $11.67 | $11.67 | 20,600 |
| 2017-03-10 | $10.95 | $11.57 | $10.91 | $11.53 | $11.53 | 26,300 |
| 2017-03-09 | $11.07 | $11.12 | $10.92 | $10.93 | $10.93 | 12,400 |
| 2017-03-08 | $10.89 | $11.13 | $10.86 | $11.01 | $11.01 | 23,200 |
| 2017-03-07 | $11.09 | $11.44 | $11.00 | $11.07 | $11.07 | 15,700 |
| 2017-03-06 | $11.53 | $11.53 | $11.09 | $11.18 | $11.18 | 13,300 |
| 2017-03-03 | $11.35 | $11.65 | $11.18 | $11.64 | $11.64 | 51,800 |
| 2017-03-02 | $12.00 | $12.11 | $11.32 | $11.40 | $11.40 | 41,900 |
| 2017-03-01 | $12.13 | $12.44 | $11.98 | $12.35 | $12.35 | 26,100 |
| 2017-02-28 | $12.18 | $12.66 | $12.16 | $12.47 | $12.47 | 21,700 |
| 2017-02-27 | $13.03 | $13.17 | $12.14 | $12.16 | $12.16 | 55,400 |
| 2017-02-24 | $13.73 | $13.73 | $13.05 | $13.05 | $13.05 | 12,900 |
| 2017-02-23 | $13.83 | $13.83 | $13.42 | $13.42 | $13.42 | 58,800 |
| 2017-02-22 | $13.48 | $13.65 | $13.16 | $13.37 | $13.37 | 23,000 |
| 2017-02-21 | $14.06 | $14.06 | $13.54 | $13.59 | $13.59 | 17,000 |
| 2017-02-17 | $14.65 | $14.71 | $14.37 | $14.39 | $14.39 | 11,300 |
| 2017-02-16 | $14.57 | $14.71 | $14.44 | $14.70 | $14.70 | 123,200 |
| 2017-02-15 | $14.35 | $14.55 | $14.26 | $14.46 | $14.46 | 14,900 |
| 2017-02-14 | $14.90 | $14.90 | $14.33 | $14.58 | $14.58 | 29,500 |
| 2017-02-13 | $14.76 | $14.91 | $14.66 | $14.87 | $14.87 | 10,100 |
| 2017-02-10 | $14.52 | $15.04 | $14.43 | $15.04 | $15.04 | 16,100 |
| 2017-02-09 | $15.47 | $15.47 | $14.81 | $14.85 | $14.85 | 233,600 |
| 2017-02-08 | $15.50 | $15.50 | $14.91 | $15.16 | $15.16 | 199,200 |
| 2017-02-07 | $15.00 | $15.44 | $14.93 | $15.20 | $15.20 | 244,500 |
| 2017-02-06 | $14.58 | $15.20 | $14.37 | $15.19 | $15.19 | 30,700 |
| 2017-02-03 | $14.15 | $14.54 | $14.06 | $14.36 | $14.36 | 54,700 |
| 2017-02-02 | $13.72 | $14.11 | $13.65 | $14.06 | $14.06 | 24,500 |
| 2017-02-01 | $13.35 | $13.48 | $12.96 | $13.19 | $13.19 | 29,800 |
| 2017-01-31 | $12.70 | $14.02 | $12.70 | $13.54 | $13.54 | 27,100 |
| 2017-01-30 | $12.80 | $12.88 | $12.02 | $12.02 | $12.02 | 34,300 |
| 2017-01-27 | $12.69 | $12.96 | $12.67 | $12.74 | $12.74 | 18,200 |
| 2017-01-26 | $12.80 | $12.92 | $12.59 | $12.67 | $12.67 | 12,300 |
| 2017-01-25 | $13.35 | $13.40 | $13.03 | $13.12 | $13.12 | 12,600 |
| 2017-01-24 | $13.80 | $14.17 | $13.75 | $13.76 | $13.76 | 16,300 |
| 2017-01-23 | $13.27 | $13.69 | $13.09 | $13.64 | $13.64 | 17,900 |
| 2017-01-20 | $12.88 | $13.25 | $12.82 | $13.05 | $13.05 | 15,100 |
| 2017-01-19 | $13.13 | $13.20 | $12.88 | $12.99 | $12.99 | 15,800 |
| 2017-01-18 | $13.51 | $13.82 | $13.18 | $13.21 | $13.21 | 11,700 |
| 2017-01-17 | $14.00 | $14.13 | $13.49 | $13.66 | $13.66 | 68,800 |
| 2017-01-13 | $12.93 | $13.30 | $12.84 | $13.23 | $13.23 | 13,400 |
| 2017-01-12 | $13.99 | $14.04 | $12.99 | $13.10 | $13.10 | 47,400 |
| 2017-01-11 | $13.64 | $13.91 | $13.35 | $13.35 | $13.35 | 22,000 |
| 2017-01-10 | $14.59 | $14.91 | $13.78 | $13.92 | $13.92 | 35,400 |
| 2017-01-09 | $16.06 | $16.06 | $14.99 | $14.99 | $14.99 | 21,500 |
| 2017-01-06 | $15.60 | $16.25 | $15.28 | $15.58 | $15.58 | 43,800 |
| 2017-01-05 | $15.05 | $16.12 | $15.05 | $16.06 | $16.06 | 38,400 |
| 2017-01-04 | $14.50 | $14.90 | $14.49 | $14.63 | $14.63 | 10,900 |
| 2017-01-03 | $13.72 | $14.27 | $13.70 | $14.18 | $14.18 | 15,000 |
| 2016-12-30 | $14.28 | $14.41 | $13.47 | $13.61 | $13.61 | 52,600 |
| 2016-12-29 | $13.36 | $14.11 | $13.36 | $14.02 | $14.02 | 25,000 |
| 2016-12-28 | $11.97 | $13.14 | $11.97 | $13.08 | $13.08 | 29,100 |
| 2016-12-27 | $11.82 | $12.08 | $11.79 | $11.99 | $11.99 | 23,300 |
| 2016-12-23 | $11.95 | $12.00 | $11.78 | $11.79 | $11.79 | 21,800 |
| 2016-12-22 | $11.70 | $12.15 | $11.70 | $11.76 | $11.76 | 25,100 |
| 2016-12-21 | $11.98 | $12.00 | $11.78 | $11.78 | $11.78 | 12,600 |
| 2016-12-20 | $11.50 | $12.02 | $11.48 | $11.89 | $11.89 | 16,500 |
| 2016-12-19 | $11.88 | $11.93 | $11.72 | $11.76 | $11.76 | 11,600 |
| 2016-12-16 | $11.88 | $12.23 | $11.82 | $11.87 | $11.87 | 16,700 |
| 2016-12-15 | $12.42 | $12.48 | $11.59 | $11.72 | $11.72 | 66,800 |
| 2016-12-14 | $13.91 | $14.21 | $12.86 | $12.92 | $12.92 | 30,300 |
| 2016-12-13 | $13.91 | $13.91 | $13.58 | $13.73 | $13.73 | 11,600 |
| 2016-12-12 | $14.00 | $14.17 | $13.70 | $13.91 | $13.91 | 13,400 |
| 2016-12-09 | $14.51 | $14.57 | $13.75 | $13.83 | $13.83 | 15,500 |
| 2016-12-08 | $14.52 | $14.59 | $14.37 | $14.56 | $14.56 | 14,000 |
| 2016-12-07 | $14.17 | $14.75 | $14.17 | $14.53 | $14.53 | 19,300 |
| 2016-12-06 | $13.62 | $14.01 | $13.62 | $13.96 | $13.96 | 11,200 |
| 2016-12-05 | $13.29 | $13.58 | $12.91 | $13.58 | $13.58 | 15,200 |
| 2016-12-02 | $12.50 | $13.82 | $12.47 | $13.55 | $13.55 | 64,600 |
| 2016-12-01 | $12.59 | $12.70 | $12.24 | $12.30 | $12.30 | 93,900 |
| 2016-11-30 | $12.93 | $13.07 | $12.53 | $12.77 | $12.77 | 33,300 |
| 2016-11-29 | $12.83 | $13.41 | $12.80 | $13.27 | $13.27 | 22,000 |
| 2016-11-28 | $12.38 | $13.21 | $12.33 | $13.20 | $13.20 | 17,600 |
| 2016-11-25 | $12.19 | $12.32 | $11.95 | $12.04 | $12.04 | 12,400 |
| 2016-11-23 | $12.10 | $12.33 | $11.73 | $12.09 | $12.09 | 66,100 |
| 2016-11-22 | $13.40 | $13.46 | $12.69 | $12.79 | $12.79 | 50,800 |
| 2016-11-21 | $12.72 | $13.32 | $12.59 | $13.29 | $13.29 | 30,000 |
| 2016-11-18 | $12.94 | $12.94 | $12.21 | $12.43 | $12.43 | 48,100 |
| 2016-11-17 | $13.75 | $13.91 | $12.79 | $12.87 | $12.87 | 39,800 |
| 2016-11-16 | $13.37 | $13.66 | $13.18 | $13.66 | $13.66 | 36,900 |
| 2016-11-15 | $12.56 | $13.22 | $12.49 | $13.22 | $13.22 | 107,300 |
| 2016-11-14 | $12.33 | $12.72 | $11.84 | $12.65 | $12.65 | 97,200 |
| 2016-11-11 | $12.89 | $12.97 | $12.09 | $12.68 | $12.68 | 67,000 |
| 2016-11-10 | $14.08 | $14.08 | $12.91 | $12.97 | $12.97 | 52,200 |
| 2016-11-09 | $14.82 | $15.73 | $14.17 | $14.31 | $14.31 | 59,500 |
| 2016-11-08 | $15.03 | $15.03 | $14.50 | $14.62 | $14.62 | 45,600 |
| 2016-11-07 | $14.80 | $15.20 | $14.59 | $14.97 | $14.97 | 30,700 |
| 2016-11-04 | $16.47 | $16.47 | $15.34 | $15.44 | $15.44 | 84,200 |
| 2016-11-03 | $15.59 | $16.67 | $15.59 | $16.47 | $16.47 | 34,700 |
| 2016-11-02 | $18.27 | $18.62 | $15.59 | $15.84 | $15.84 | 141,800 |
| 2016-11-01 | $19.53 | $19.83 | $19.45 | $19.53 | $19.53 | 7,500 |
| 2016-10-31 | $18.34 | $19.14 | $18.28 | $19.08 | $19.08 | 17,100 |
| 2016-10-28 | $18.47 | $18.71 | $18.19 | $18.39 | $18.39 | 18,000 |
| 2016-10-27 | $19.04 | $19.04 | $18.52 | $18.52 | $18.52 | 6,000 |
| 2016-10-26 | $20.05 | $20.05 | $18.98 | $19.00 | $19.00 | 7,900 |
| 2016-10-25 | $19.46 | $20.25 | $19.46 | $20.12 | $20.12 | 12,000 |
| 2016-10-24 | $19.82 | $19.97 | $19.09 | $19.30 | $19.30 | 10,700 |
| 2016-10-21 | $19.50 | $19.54 | $19.30 | $19.48 | $19.48 | 17,400 |
| 2016-10-20 | $19.75 | $19.81 | $19.39 | $19.67 | $19.67 | 15,000 |
| 2016-10-19 | $19.54 | $20.12 | $19.39 | $19.88 | $19.88 | 16,100 |
| 2016-10-18 | $18.40 | $19.06 | $18.24 | $19.00 | $19.00 | 10,700 |
| 2016-10-17 | $17.75 | $18.12 | $17.75 | $18.08 | $18.08 | 14,900 |
| 2016-10-14 | $18.15 | $18.30 | $17.92 | $18.03 | $18.03 | 13,800 |
| 2016-10-13 | $17.60 | $18.76 | $17.60 | $18.30 | $18.30 | 24,000 |
| 2016-10-12 | $16.84 | $17.63 | $16.81 | $17.60 | $17.60 | 16,600 |
| 2016-10-11 | $17.13 | $17.15 | $16.54 | $16.79 | $16.79 | 26,200 |
| 2016-10-10 | $17.10 | $17.73 | $16.80 | $17.07 | $17.07 | 11,200 |
| 2016-10-07 | $18.00 | $18.06 | $16.98 | $16.98 | $16.98 | 18,600 |
| 2016-10-06 | $17.35 | $17.52 | $16.94 | $17.27 | $17.27 | 29,600 |
| 2016-10-05 | $19.03 | $19.03 | $17.64 | $18.00 | $18.00 | 38,900 |
| 2016-10-04 | $20.10 | $20.34 | $18.27 | $18.56 | $18.56 | 32,200 |
| 2016-10-03 | $21.66 | $21.66 | $20.63 | $21.10 | $21.10 | 17,300 |
| 2016-09-30 | $22.17 | $22.17 | $21.72 | $21.73 | $21.73 | 15,100 |
| 2016-09-29 | $21.68 | $21.92 | $21.58 | $21.87 | $21.87 | 6,000 |
| 2016-09-28 | $21.29 | $21.85 | $21.00 | $21.79 | $21.79 | 8,700 |
| 2016-09-27 | $21.21 | $21.31 | $21.07 | $21.16 | $21.16 | 7,700 |
| 2016-09-26 | $21.49 | $21.92 | $21.42 | $21.64 | $21.64 | 8,800 |
| 2016-09-23 | $22.20 | $22.24 | $21.44 | $21.50 | $21.50 | 9,600 |
| 2016-09-22 | $22.84 | $23.04 | $22.35 | $22.51 | $22.51 | 10,500 |
| 2016-09-21 | $21.23 | $22.18 | $21.18 | $22.11 | $22.11 | 14,900 |
| 2016-09-20 | $20.87 | $21.03 | $20.74 | $20.95 | $20.95 | 6,600 |
| 2016-09-19 | $21.39 | $21.42 | $20.98 | $20.98 | $20.98 | 15,900 |
| 2016-09-16 | $20.70 | $21.01 | $20.70 | $21.00 | $21.00 | 7,200 |
| 2016-09-15 | $21.20 | $21.42 | $20.64 | $20.92 | $20.92 | 27,700 |
| 2016-09-14 | $21.26 | $21.71 | $21.05 | $21.10 | $21.10 | 10,000 |
| 2016-09-13 | $22.14 | $22.29 | $21.11 | $21.44 | $21.44 | 12,000 |
| 2016-09-12 | $21.97 | $22.37 | $21.31 | $22.27 | $22.27 | 93,800 |
| 2016-09-09 | $23.50 | $23.50 | $22.20 | $22.37 | $22.37 | 32,900 |
| 2016-09-08 | $25.33 | $25.47 | $23.84 | $23.90 | $23.90 | 46,800 |
| 2016-09-07 | $24.37 | $25.58 | $24.15 | $25.58 | $25.58 | 23,400 |
| 2016-09-06 | $24.75 | $25.36 | $24.50 | $25.26 | $25.26 | 45,900 |
| 2016-09-02 | $24.05 | $24.25 | $23.83 | $24.11 | $24.11 | 22,900 |
| 2016-09-01 | $22.43 | $23.43 | $22.33 | $23.27 | $23.27 | 73,700 |
| 2016-08-31 | $22.12 | $22.58 | $21.80 | $22.51 | $22.51 | 32,900 |
| 2016-08-30 | $23.22 | $23.28 | $22.43 | $22.60 | $22.60 | 19,100 |
| 2016-08-29 | $23.38 | $23.87 | $23.13 | $23.57 | $23.57 | 21,100 |
| 2016-08-26 | $23.89 | $24.44 | $22.98 | $23.89 | $23.89 | 23,600 |
| 2016-08-25 | $22.55 | $24.10 | $22.55 | $23.70 | $23.70 | 23,700 |
| 2016-08-24 | $23.75 | $23.78 | $23.09 | $23.22 | $23.22 | 34,000 |
| 2016-08-23 | $24.37 | $24.42 | $23.90 | $24.11 | $24.11 | 18,000 |
| 2016-08-22 | $24.39 | $24.82 | $23.92 | $24.09 | $24.09 | 20,300 |
| 2016-08-19 | $25.27 | $25.60 | $24.82 | $24.84 | $24.84 | 9,800 |
| 2016-08-18 | $25.97 | $26.09 | $25.53 | $25.80 | $25.80 | 14,700 |
| 2016-08-17 | $26.11 | $26.11 | $25.00 | $25.81 | $25.81 | 28,600 |
| 2016-08-16 | $26.44 | $26.54 | $26.12 | $26.52 | $26.52 | 16,300 |
| 2016-08-15 | $26.24 | $26.67 | $26.06 | $26.20 | $26.20 | 17,500 |
| 2016-08-12 | $26.90 | $26.99 | $25.96 | $26.26 | $26.26 | 14,100 |
| 2016-08-11 | $26.47 | $27.08 | $26.39 | $26.50 | $26.50 | 22,600 |
| 2016-08-10 | $26.26 | $26.97 | $26.19 | $26.46 | $26.46 | 16,500 |
| 2016-08-09 | $25.89 | $26.15 | $25.26 | $25.49 | $25.49 | 15,800 |
| 2016-08-08 | $25.50 | $25.87 | $25.26 | $25.84 | $25.84 | 15,100 |
| 2016-08-05 | $25.34 | $25.52 | $25.00 | $25.52 | $25.52 | 13,700 |
| 2016-08-04 | $26.28 | $26.56 | $26.14 | $26.37 | $26.37 | 8,200 |
| 2016-08-03 | $26.00 | $26.33 | $25.77 | $25.94 | $25.94 | 18,400 |
| 2016-08-02 | $26.78 | $26.97 | $25.89 | $26.18 | $26.18 | 31,100 |
| 2016-08-01 | $26.20 | $26.55 | $25.97 | $26.48 | $26.48 | 29,300 |
| 2016-07-29 | $24.56 | $26.35 | $24.56 | $26.17 | $26.17 | 28,400 |
| 2016-07-28 | $24.99 | $25.08 | $23.80 | $24.26 | $24.26 | 17,500 |
| 2016-07-27 | $24.20 | $25.29 | $23.70 | $25.24 | $25.24 | 22,700 |
| 2016-07-26 | $23.33 | $23.97 | $23.04 | $23.83 | $23.83 | 25,500 |
| 2016-07-25 | $23.53 | $23.53 | $22.69 | $23.30 | $23.30 | 28,500 |
| 2016-07-22 | $23.80 | $23.99 | $23.70 | $23.82 | $23.82 | 10,400 |
| 2016-07-21 | $23.43 | $24.05 | $23.30 | $23.98 | $23.98 | 23,700 |
| 2016-07-20 | $23.72 | $24.06 | $23.25 | $23.30 | $23.30 | 31,000 |
| 2016-07-19 | $24.39 | $24.92 | $24.20 | $24.72 | $24.72 | 19,100 |
| 2016-07-18 | $24.72 | $24.90 | $24.13 | $24.68 | $24.68 | 40,000 |
| 2016-07-15 | $25.78 | $26.00 | $24.65 | $24.86 | $24.86 | 42,000 |
| 2016-07-14 | $25.56 | $26.15 | $25.30 | $26.11 | $26.11 | 126,700 |
| 2016-07-13 | $25.81 | $26.07 | $25.59 | $25.74 | $25.74 | 19,300 |
| 2016-07-12 | $25.53 | $25.89 | $25.26 | $25.54 | $25.54 | 33,300 |
| 2016-07-11 | $26.27 | $26.81 | $25.76 | $26.23 | $26.23 | 17,100 |
| 2016-07-08 | $25.86 | $26.75 | $25.47 | $26.49 | $26.49 | 20,600 |
| 2016-07-07 | $26.92 | $27.03 | $25.75 | $25.80 | $25.80 | 52,700 |
| 2016-07-06 | $27.63 | $27.63 | $26.43 | $27.28 | $27.28 | 48,100 |
| 2016-07-05 | $26.59 | $27.18 | $25.70 | $26.96 | $26.96 | 54,400 |
| 2016-07-01 | $25.77 | $26.31 | $25.02 | $26.31 | $26.31 | 28,200 |
| 2016-06-30 | $25.37 | $25.37 | $24.60 | $24.98 | $24.98 | 46,100 |
| 2016-06-29 | $25.54 | $25.72 | $25.25 | $25.25 | $25.25 | 19,700 |
| 2016-06-28 | $23.96 | $25.17 | $23.95 | $25.17 | $25.17 | 20,000 |
| 2016-06-27 | $25.40 | $26.16 | $24.33 | $25.40 | $25.40 | 41,500 |
| 2016-06-24 | $24.45 | $25.25 | $24.45 | $25.07 | $25.07 | 44,100 |
| 2016-06-23 | $22.80 | $23.41 | $22.76 | $23.09 | $23.09 | 28,200 |
| 2016-06-22 | $23.28 | $23.28 | $22.75 | $23.02 | $23.02 | 17,100 |
| 2016-06-21 | $23.24 | $23.57 | $23.16 | $23.17 | $23.17 | 15,700 |
| 2016-06-20 | $23.09 | $24.03 | $22.96 | $23.93 | $23.93 | 17,500 |
| 2016-06-17 | $23.85 | $24.00 | $23.25 | $23.51 | $23.51 | 2,660,600 |
| 2016-06-16 | $24.76 | $25.15 | $23.55 | $24.16 | $24.16 | 51,500 |
| 2016-06-15 | $23.37 | $24.34 | $23.37 | $24.12 | $24.12 | 40,700 |
| 2016-06-14 | $24.16 | $24.16 | $23.35 | $23.69 | $23.69 | 31,200 |
| 2016-06-13 | $24.91 | $24.91 | $23.60 | $24.12 | $24.12 | 25,600 |
| 2016-06-10 | $25.20 | $25.63 | $24.37 | $24.58 | $24.58 | 40,900 |
| 2016-06-09 | $24.03 | $24.95 | $23.89 | $24.89 | $24.89 | 50,900 |
| 2016-06-08 | $24.23 | $24.81 | $23.78 | $23.99 | $23.99 | 72,500 |
| 2016-06-07 | $23.41 | $23.73 | $23.28 | $23.35 | $23.35 | 62,100 |
| 2016-06-06 | $23.04 | $23.59 | $22.53 | $23.59 | $23.59 | 61,000 |
| 2016-06-03 | $20.85 | $23.03 | $20.72 | $22.99 | $22.99 | 77,100 |
| 2016-06-02 | $20.22 | $20.90 | $20.15 | $20.75 | $20.75 | 100,800 |
| 2016-06-01 | $20.39 | $20.66 | $19.95 | $20.33 | $20.33 | 291,200 |
| 2016-05-31 | $19.15 | $19.90 | $19.15 | $19.80 | $19.80 | 17,500 |
| 2016-05-27 | $19.79 | $19.79 | $19.14 | $19.27 | $19.27 | 21,500 |
| 2016-05-26 | $20.35 | $20.66 | $19.94 | $20.02 | $20.02 | 24,900 |
| 2016-05-25 | $19.75 | $20.10 | $19.28 | $20.00 | $20.00 | 38,600 |
| 2016-05-24 | $20.31 | $20.79 | $19.99 | $19.99 | $19.99 | 31,300 |
| 2016-05-23 | $21.38 | $21.72 | $20.63 | $21.21 | $21.21 | 15,800 |
| 2016-05-20 | $21.39 | $21.68 | $20.97 | $21.55 | $21.55 | 7,500 |
| 2016-05-19 | $21.55 | $21.87 | $20.10 | $21.45 | $21.45 | 23,700 |
| 2016-05-18 | $22.06 | $22.68 | $21.12 | $21.12 | $21.12 | 17,200 |
| 2016-05-17 | $22.60 | $23.05 | $22.42 | $22.60 | $22.60 | 38,000 |
| 2016-05-16 | $22.87 | $22.96 | $22.50 | $22.66 | $22.66 | 36,200 |
| 2016-05-13 | $23.13 | $23.13 | $22.23 | $22.31 | $22.31 | 26,800 |
| 2016-05-12 | $23.16 | $23.81 | $22.73 | $23.00 | $23.00 | 12,900 |
| 2016-05-11 | $23.02 | $23.38 | $21.93 | $22.81 | $22.81 | 19,500 |
| 2016-05-10 | $22.18 | $22.59 | $21.94 | $22.48 | $22.48 | 13,500 |
| 2016-05-09 | $21.72 | $22.44 | $21.42 | $22.06 | $22.06 | 19,000 |
| 2016-05-06 | $21.90 | $23.01 | $21.90 | $22.76 | $22.76 | 34,900 |
| 2016-05-05 | $21.21 | $21.71 | $21.21 | $21.60 | $21.60 | 17,000 |
| 2016-05-04 | $20.95 | $21.28 | $20.63 | $20.78 | $20.78 | 28,200 |
| 2016-05-03 | $21.35 | $21.35 | $20.90 | $21.25 | $21.25 | 34,000 |
| 2016-05-02 | $21.56 | $21.76 | $21.26 | $21.30 | $21.30 | 56,300 |
| 2016-04-29 | $20.11 | $21.50 | $20.10 | $21.50 | $21.50 | 135,000 |
| 2016-04-28 | $19.06 | $20.25 | $18.88 | $19.90 | $19.90 | 94,300 |
| 2016-04-27 | $18.00 | $18.70 | $17.99 | $18.55 | $18.55 | 27,500 |
| 2016-04-26 | $18.67 | $18.76 | $18.08 | $18.13 | $18.13 | 70,500 |
| 2016-04-25 | $19.14 | $19.23 | $18.68 | $18.69 | $18.69 | 56,100 |
| 2016-04-22 | $19.63 | $19.87 | $18.85 | $19.12 | $19.12 | 65,700 |
| 2016-04-21 | $20.00 | $20.22 | $19.64 | $19.86 | $19.86 | 94,100 |
| 2016-04-20 | $19.36 | $20.37 | $19.35 | $19.71 | $19.71 | 270,800 |
| 2016-04-19 | $19.80 | $20.00 | $19.41 | $19.57 | $19.57 | 384,700 |
| 2016-04-18 | $18.81 | $19.91 | $18.68 | $19.38 | $19.38 | 695,900 |
| 2016-04-15 | $19.39 | $20.12 | $18.97 | $20.12 | $20.12 | 41,400 |
| 2016-04-14 | $19.62 | $19.88 | $18.90 | $19.19 | $19.19 | 46,000 |
| 2016-04-13 | $19.52 | $19.86 | $19.38 | $19.65 | $19.65 | 51,400 |
| 2016-04-12 | $19.07 | $19.75 | $18.74 | $19.61 | $19.61 | 50,000 |
| 2016-04-11 | $18.03 | $19.12 | $18.02 | $19.04 | $19.04 | 71,600 |
| 2016-04-08 | $17.30 | $17.87 | $17.30 | $17.71 | $17.71 | 68,700 |
| 2016-04-07 | $16.53 | $17.32 | $16.53 | $17.26 | $17.26 | 54,800 |
| 2016-04-06 | $15.70 | $16.61 | $15.68 | $16.14 | $16.14 | 22,900 |
| 2016-04-05 | $16.00 | $16.03 | $15.67 | $16.00 | $16.00 | 28,300 |
| 2016-04-04 | $15.90 | $15.90 | $15.60 | $15.67 | $15.67 | 21,200 |
| 2016-04-01 | $15.73 | $16.03 | $15.06 | $15.96 | $15.96 | 47,400 |
| 2016-03-31 | $16.08 | $16.23 | $15.62 | $15.74 | $15.74 | 20,700 |
| 2016-03-30 | $15.64 | $15.92 | $15.40 | $15.64 | $15.64 | 22,200 |
| 2016-03-29 | $14.50 | $15.80 | $14.37 | $15.73 | $15.73 | 37,600 |
| 2016-03-28 | $14.60 | $14.62 | $14.18 | $14.45 | $14.45 | 28,700 |
| 2016-03-24 | $14.23 | $14.63 | $14.18 | $14.50 | $14.50 | 21,600 |
| 2016-03-23 | $14.46 | $14.84 | $13.98 | $14.30 | $14.30 | 45,400 |
| 2016-03-22 | $15.09 | $15.27 | $14.88 | $15.01 | $15.01 | 19,900 |
| 2016-03-21 | $15.36 | $15.52 | $14.79 | $14.88 | $14.88 | 37,900 |
| 2016-03-18 | $15.83 | $15.88 | $15.37 | $15.49 | $15.49 | 42,100 |
| 2016-03-17 | $16.50 | $17.00 | $15.68 | $15.75 | $15.75 | 64,800 |
| 2016-03-16 | $14.58 | $16.46 | $14.41 | $16.46 | $16.46 | 65,300 |
| 2016-03-15 | $14.33 | $14.77 | $14.20 | $14.75 | $14.75 | 74,300 |
| 2016-03-14 | $15.41 | $15.65 | $14.65 | $14.70 | $14.70 | 40,600 |
| 2016-03-11 | $15.80 | $16.20 | $15.44 | $15.44 | $15.44 | 30,100 |
| 2016-03-10 | $15.66 | $16.06 | $15.56 | $15.75 | $15.75 | 40,100 |
| 2016-03-09 | $14.16 | $15.61 | $14.16 | $15.58 | $15.58 | 36,500 |
| 2016-03-08 | $16.06 | $16.11 | $14.62 | $14.70 | $14.70 | 56,300 |
| 2016-03-07 | $16.11 | $16.52 | $15.55 | $15.95 | $15.95 | 44,300 |
| 2016-03-04 | $16.06 | $16.77 | $15.74 | $15.86 | $15.86 | 80,400 |
| 2016-03-03 | $15.35 | $16.33 | $15.26 | $16.04 | $16.04 | 25,800 |
| 2016-03-02 | $15.19 | $15.40 | $14.98 | $15.32 | $15.32 | 25,400 |
| 2016-03-01 | $15.95 | $15.98 | $15.11 | $15.11 | $15.11 | 37,000 |
| 2016-02-29 | $15.81 | $16.00 | $15.50 | $15.77 | $15.77 | 54,100 |
| 2016-02-26 | $16.14 | $16.50 | $15.50 | $15.60 | $15.60 | 34,600 |
| 2016-02-25 | $15.95 | $16.73 | $15.95 | $16.53 | $16.53 | 45,100 |
| 2016-02-24 | $15.24 | $16.22 | $15.24 | $15.96 | $15.96 | 75,800 |
| 2016-02-23 | $15.31 | $15.72 | $15.17 | $15.35 | $15.35 | 41,600 |
| 2016-02-22 | $15.12 | $15.64 | $15.05 | $15.33 | $15.33 | 22,500 |
| 2016-02-19 | $15.91 | $16.05 | $15.51 | $15.69 | $15.69 | 63,000 |
| 2016-02-18 | $14.98 | $16.38 | $14.98 | $16.11 | $16.11 | 65,000 |
| 2016-02-17 | $14.40 | $15.05 | $14.28 | $15.05 | $15.05 | 22,600 |
| 2016-02-16 | $14.70 | $14.95 | $14.31 | $14.31 | $14.31 | 50,000 |
| 2016-02-12 | $14.69 | $15.45 | $14.69 | $15.35 | $15.35 | 42,800 |
| 2016-02-11 | $15.02 | $15.25 | $14.43 | $14.95 | $14.95 | 47,200 |
| 2016-02-10 | $13.78 | $14.09 | $13.48 | $14.09 | $14.09 | 74,100 |
| 2016-02-09 | $14.67 | $15.12 | $14.10 | $14.10 | $14.10 | 55,900 |
| 2016-02-08 | $14.00 | $15.07 | $14.00 | $14.48 | $14.48 | 48,300 |
| 2016-02-05 | $13.32 | $13.96 | $13.15 | $13.96 | $13.96 | 38,000 |
| 2016-02-04 | $13.75 | $13.78 | $13.49 | $13.61 | $13.61 | 59,900 |
| 2016-02-03 | $12.80 | $13.40 | $12.80 | $13.29 | $13.29 | 160,700 |
| 2016-02-02 | $12.24 | $12.79 | $12.24 | $12.61 | $12.61 | 18,700 |
| 2016-02-01 | $12.51 | $12.66 | $12.26 | $12.66 | $12.66 | 34,300 |
| 2016-01-29 | $11.24 | $12.24 | $11.24 | $12.16 | $12.16 | 80,100 |
| 2016-01-28 | $11.33 | $11.48 | $11.24 | $11.24 | $11.24 | 11,800 |
| 2016-01-27 | $11.73 | $11.73 | $11.43 | $11.45 | $11.45 | 26,600 |
| 2016-01-26 | $11.51 | $11.88 | $11.50 | $11.73 | $11.73 | 79,500 |
| 2016-01-25 | $10.92 | $11.44 | $10.92 | $11.41 | $11.41 | 53,600 |
| 2016-01-22 | $10.53 | $10.68 | $10.48 | $10.67 | $10.67 | 10,200 |
| 2016-01-21 | $10.49 | $10.51 | $10.02 | $10.51 | $10.51 | 16,400 |
| 2016-01-20 | $10.75 | $10.75 | $10.44 | $10.54 | $10.54 | 25,900 |
| 2016-01-19 | $11.22 | $11.28 | $10.48 | $10.60 | $10.60 | 32,900 |
| 2016-01-15 | $11.03 | $11.80 | $11.02 | $11.19 | $11.19 | 21,600 |
| 2016-01-14 | $10.79 | $10.97 | $10.56 | $10.70 | $10.70 | 45,900 |
| 2016-01-13 | $11.08 | $11.26 | $10.78 | $10.91 | $10.91 | 18,900 |
| 2016-01-12 | $11.00 | $11.25 | $10.81 | $11.25 | $11.25 | 28,900 |
| 2016-01-11 | $11.39 | $11.43 | $10.94 | $11.05 | $11.05 | 11,800 |
| 2016-01-08 | $11.69 | $11.72 | $11.18 | $11.44 | $11.44 | 14,300 |
| 2016-01-07 | $11.19 | $12.11 | $11.16 | $11.83 | $11.83 | 36,900 |
| 2016-01-06 | $10.74 | $11.17 | $10.74 | $10.90 | $10.90 | 17,000 |
| 2016-01-05 | $10.72 | $10.72 | $10.54 | $10.56 | $10.56 | 14,400 |
| 2016-01-04 | $10.64 | $10.99 | $10.60 | $10.73 | $10.73 | 30,700 |
| 2015-12-31 | $10.33 | $10.67 | $10.32 | $10.42 | $10.42 | 14,600 |
| 2015-12-30 | $10.20 | $10.37 | $10.18 | $10.33 | $10.33 | 15,800 |
| 2015-12-29 | $10.40 | $10.61 | $10.40 | $10.57 | $10.57 | 19,800 |
| 2015-12-28 | $10.90 | $10.98 | $10.25 | $10.30 | $10.30 | 27,000 |
| 2015-12-24 | $10.84 | $10.84 | $10.63 | $10.63 | $10.63 | 3,600 |
| 2015-12-23 | $10.62 | $10.82 | $10.62 | $10.62 | $10.62 | 14,900 |
| 2015-12-22 | $10.34 | $10.69 | $10.34 | $10.52 | $10.52 | 14,700 |
| 2015-12-21 | $10.28 | $10.45 | $10.22 | $10.41 | $10.41 | 27,400 |
| 2015-12-18 | $10.23 | $10.37 | $10.20 | $10.28 | $10.28 | 3,700 |
| 2015-12-17 | $10.10 | $10.19 | $10.04 | $10.19 | $10.19 | 13,000 |
| 2015-12-16 | $10.89 | $10.89 | $10.60 | $10.67 | $10.67 | 15,100 |
| 2015-12-15 | $10.45 | $10.70 | $10.40 | $10.70 | $10.70 | 13,600 |
| 2015-12-14 | $10.95 | $10.95 | $10.33 | $10.40 | $10.40 | 18,700 |
| 2015-12-11 | $10.49 | $11.02 | $10.47 | $10.98 | $10.98 | 9,000 |
| 2015-12-10 | $10.71 | $10.73 | $10.57 | $10.58 | $10.58 | 5,800 |
| 2015-12-09 | $10.77 | $11.01 | $10.49 | $10.57 | $10.57 | 7,000 |
| 2015-12-08 | $10.47 | $10.72 | $10.45 | $10.72 | $10.72 | 18,100 |
| 2015-12-07 | $10.92 | $10.92 | $10.47 | $10.56 | $10.56 | 13,500 |
| 2015-12-04 | $10.80 | $11.15 | $10.80 | $11.07 | $11.07 | 9,600 |
| 2015-12-03 | $10.62 | $10.91 | $10.62 | $10.73 | $10.73 | 13,300 |
| 2015-12-02 | $10.47 | $10.55 | $10.28 | $10.47 | $10.47 | 12,900 |
| 2015-12-01 | $10.48 | $10.68 | $10.34 | $10.60 | $10.60 | 14,900 |
| 2015-11-30 | $10.00 | $10.42 | $10.00 | $10.42 | $10.42 | 9,200 |
| 2015-11-27 | $9.84 | $9.97 | $9.80 | $9.96 | $9.96 | 3,600 |
| 2015-11-25 | $9.95 | $10.15 | $9.84 | $10.01 | $10.01 | 12,300 |
| 2015-11-24 | $9.82 | $9.99 | $9.70 | $9.99 | $9.99 | 4,900 |
| 2015-11-23 | $9.84 | $9.92 | $9.56 | $9.56 | $9.56 | 13,700 |
| 2015-11-20 | $10.16 | $10.16 | $9.79 | $9.84 | $9.84 | 9,100 |
| 2015-11-19 | $9.97 | $10.26 | $9.97 | $10.11 | $10.11 | 11,900 |
| 2015-11-18 | $9.62 | $9.81 | $9.40 | $9.79 | $9.79 | 10,400 |
| 2015-11-17 | $9.78 | $9.78 | $9.40 | $9.60 | $9.60 | 11,100 |
| 2015-11-16 | $10.08 | $10.22 | $9.91 | $9.91 | $9.91 | 18,000 |
| 2015-11-13 | $9.75 | $9.94 | $9.65 | $9.94 | $9.94 | 11,000 |
| 2015-11-12 | $9.94 | $9.94 | $9.75 | $9.77 | $9.77 | 11,000 |
| 2015-11-11 | $9.75 | $9.87 | $9.74 | $9.86 | $9.86 | 5,700 |
| 2015-11-10 | $9.79 | $9.79 | $9.75 | $9.77 | $9.77 | 8,200 |
| 2015-11-09 | $9.52 | $9.80 | $9.52 | $9.77 | $9.77 | 31,400 |
| 2015-11-06 | $9.74 | $9.88 | $9.60 | $9.60 | $9.60 | 26,100 |
| 2015-11-05 | $10.10 | $10.24 | $10.10 | $10.21 | $10.21 | 18,200 |
| 2015-11-04 | $11.08 | $11.08 | $10.20 | $10.31 | $10.31 | 15,200 |
| 2015-11-03 | $10.60 | $11.04 | $10.52 | $11.01 | $11.01 | 9,600 |
| 2015-11-02 | $10.95 | $11.10 | $10.80 | $10.87 | $10.87 | 46,400 |
| 2015-10-30 | $10.84 | $11.30 | $10.77 | $11.09 | $11.09 | 17,900 |
| 2015-10-29 | $11.52 | $11.52 | $10.75 | $10.75 | $10.75 | 28,500 |
| 2015-10-28 | $12.20 | $12.57 | $11.59 | $11.88 | $11.88 | 35,400 |
| 2015-10-27 | $11.86 | $12.20 | $11.80 | $11.99 | $11.99 | 16,900 |
| 2015-10-26 | $12.70 | $12.77 | $11.95 | $11.97 | $11.97 | 19,700 |
| 2015-10-23 | $12.71 | $13.37 | $12.11 | $12.68 | $12.68 | 20,800 |
| 2015-10-22 | $12.08 | $12.62 | $12.08 | $12.62 | $12.62 | 28,800 |
| 2015-10-21 | $11.65 | $11.87 | $11.65 | $11.81 | $11.81 | 22,300 |
| 2015-10-20 | $11.18 | $11.87 | $11.18 | $11.73 | $11.73 | 13,400 |
| 2015-10-19 | $11.45 | $11.81 | $11.07 | $11.10 | $11.10 | 15,700 |
| 2015-10-16 | $11.92 | $12.25 | $11.61 | $11.68 | $11.68 | 17,400 |
| 2015-10-15 | $11.95 | $12.17 | $11.83 | $12.02 | $12.02 | 26,600 |
| 2015-10-14 | $11.85 | $12.22 | $11.64 | $12.04 | $12.04 | 26,000 |
| 2015-10-13 | $11.50 | $11.74 | $11.31 | $11.35 | $11.35 | 42,900 |
| 2015-10-12 | $11.76 | $11.76 | $11.31 | $11.32 | $11.32 | 25,700 |
| 2015-10-09 | $12.29 | $12.31 | $11.64 | $11.76 | $11.76 | 26,600 |
| 2015-10-08 | $11.60 | $12.22 | $11.54 | $11.76 | $11.76 | 20,500 |
| 2015-10-07 | $11.92 | $12.04 | $11.57 | $11.71 | $11.71 | 36,800 |
| 2015-10-06 | $11.85 | $12.27 | $11.85 | $12.27 | $12.27 | 30,100 |
| 2015-10-05 | $11.36 | $11.79 | $11.36 | $11.72 | $11.72 | 41,100 |
| 2015-10-02 | $10.85 | $11.20 | $10.85 | $11.20 | $11.20 | 11,300 |
| 2015-10-01 | $10.79 | $10.86 | $10.48 | $10.59 | $10.59 | 9,500 |
| 2015-09-30 | $10.33 | $10.70 | $10.32 | $10.70 | $10.70 | 13,200 |
| 2015-09-29 | $10.44 | $10.70 | $10.41 | $10.44 | $10.44 | 24,400 |
| 2015-09-28 | $10.39 | $10.53 | $10.30 | $10.45 | $10.45 | 13,100 |
| 2015-09-25 | $10.58 | $10.75 | $10.58 | $10.75 | $10.75 | 8,100 |
| 2015-09-24 | $10.55 | $10.84 | $10.55 | $10.78 | $10.78 | 7,900 |
| 2015-09-23 | $10.28 | $10.38 | $10.15 | $10.31 | $10.31 | 13,700 |
| 2015-09-22 | $10.23 | $10.29 | $10.11 | $10.17 | $10.17 | 16,600 |
| 2015-09-21 | $11.04 | $11.04 | $10.52 | $10.53 | $10.53 | 7,000 |
| 2015-09-18 | $11.22 | $11.38 | $10.98 | $11.11 | $11.11 | 35,100 |
| 2015-09-17 | $10.30 | $10.83 | $10.24 | $10.76 | $10.76 | 18,300 |
| 2015-09-16 | $10.10 | $10.40 | $10.10 | $10.28 | $10.28 | 20,300 |
| 2015-09-15 | $10.09 | $10.09 | $9.84 | $9.94 | $9.94 | 5,200 |
| 2015-09-14 | $9.80 | $10.09 | $9.61 | $10.09 | $10.09 | 3,200 |
| 2015-09-11 | $9.48 | $9.69 | $9.16 | $9.64 | $9.64 | 30,800 |
| 2015-09-10 | $9.90 | $9.90 | $9.56 | $9.69 | $9.69 | 46,300 |
| 2015-09-09 | $9.89 | $9.89 | $9.75 | $9.85 | $9.85 | 7,700 |
| 2015-09-08 | $9.91 | $10.15 | $9.67 | $10.07 | $10.07 | 8,600 |
| 2015-09-04 | $9.58 | $9.87 | $9.48 | $9.84 | $9.84 | 18,700 |
| 2015-09-03 | $9.91 | $9.91 | $9.51 | $9.63 | $9.63 | 16,700 |
| 2015-09-02 | $10.00 | $10.14 | $9.82 | $9.91 | $9.91 | 33,800 |
| 2015-09-01 | $10.29 | $10.36 | $10.06 | $10.08 | $10.08 | 15,400 |
| 2015-08-31 | $10.18 | $10.20 | $9.68 | $9.94 | $9.94 | 20,200 |
| 2015-08-28 | $9.89 | $10.54 | $9.82 | $10.42 | $10.42 | 13,100 |
| 2015-08-27 | $9.78 | $10.04 | $9.72 | $10.02 | $10.02 | 20,100 |
| 2015-08-26 | $10.10 | $10.14 | $9.63 | $9.74 | $9.74 | 33,300 |
DETOUR GOLD CORP (DRGDF) News Headlines
Recent DETOUR GOLD CORP (DRGDF) News
Similar Companies to DETOUR GOLD CORP (DRGDF) 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 | -- | -- | -- |