Dexus Stapled Security New (DXS:AU) Exchange: PINK
Data as of May 3, 2024
$8.93 ($-0.01) -0.11%
Dexus Stapled Security New - Daily Information
Click for more stock information on Dexus Stapled Security New.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $8.80 |
| Previous Close | $8.93 |
| High | $9.03 |
| Low | $8.65 |
| Adjusted Open | $8.80 |
| Previous Adjusted Close | $8.93 |
| Adjusted High | $9.03 |
| Adjusted Low | $8.65 |
About Dexus Stapled Security New (DXS:AU)
Dexus Stapled Security (New)
Invest in Dexus Stapled Security New (DXS:AU)
Historical Stock Data for Dexus Stapled Security New (DXS:AU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-14 | $8.80 | $9.03 | $8.65 | $8.93 | $8.93 | 4,620,911 |
| 2020-05-13 | $9.00 | $9.03 | $8.76 | $8.94 | $8.94 | 5,022,818 |
| 2020-05-12 | $9.05 | $9.26 | $8.90 | $9.22 | $9.22 | 5,923,020 |
| 2020-05-11 | $8.98 | $9.31 | $8.95 | $9.26 | $9.26 | 3,454,575 |
| 2020-05-08 | $8.74 | $9.02 | $8.64 | $8.85 | $8.85 | 5,204,084 |
| 2020-05-07 | $8.85 | $8.91 | $8.61 | $8.70 | $8.70 | 3,682,809 |
| 2020-05-06 | $8.96 | $8.99 | $8.83 | $8.88 | $8.88 | 3,597,014 |
| 2020-05-05 | $8.74 | $9.06 | $8.74 | $9.04 | $9.04 | 4,635,731 |
| 2020-05-04 | $8.70 | $8.80 | $8.55 | $8.76 | $8.76 | 2,928,885 |
| 2020-05-01 | $8.91 | $9.10 | $8.76 | $8.81 | $8.81 | 4,062,974 |
| 2020-04-30 | $8.92 | $9.22 | $8.83 | $9.16 | $9.16 | 5,383,592 |
| 2020-04-29 | $8.79 | $8.97 | $8.74 | $8.81 | $8.81 | 2,873,382 |
| 2020-04-28 | $9.13 | $9.16 | $8.81 | $8.90 | $8.90 | 4,156,712 |
| 2020-04-27 | $8.64 | $9.02 | $8.56 | $8.95 | $8.95 | 3,661,891 |
| 2020-04-24 | $8.63 | $8.81 | $8.57 | $8.74 | $8.74 | 3,141,387 |
| 2020-04-23 | $8.83 | $8.93 | $8.68 | $8.76 | $8.76 | 4,375,651 |
| 2020-04-22 | $8.65 | $8.85 | $8.49 | $8.79 | $8.79 | 4,949,701 |
| 2020-04-21 | $9.04 | $9.11 | $8.80 | $8.82 | $8.82 | 3,517,393 |
| 2020-04-20 | $9.45 | $9.51 | $9.19 | $9.20 | $9.20 | 4,899,055 |
| 2020-04-17 | $9.49 | $9.91 | $9.42 | $9.63 | $9.63 | 6,213,939 |
| 2020-04-16 | $9.36 | $9.40 | $9.11 | $9.17 | $9.17 | 8,383,881 |
| 2020-04-15 | $9.50 | $9.61 | $9.34 | $9.47 | $9.47 | 6,027,734 |
| 2020-04-14 | $9.42 | $9.65 | $9.25 | $9.38 | $9.38 | 4,931,579 |
| 2020-04-09 | $9.41 | $9.71 | $9.37 | $9.48 | $9.48 | 3,212,368 |
| 2020-04-08 | $8.91 | $9.56 | $8.91 | $9.36 | $9.36 | 5,710,554 |
| 2020-04-07 | $9.17 | $9.34 | $9.00 | $9.13 | $9.13 | 4,189,213 |
| 2020-04-06 | $8.68 | $9.07 | $8.68 | $9.00 | $9.00 | 5,744,167 |
| 2020-04-03 | $9.09 | $9.20 | $8.51 | $8.64 | $8.64 | 4,716,477 |
| 2020-04-02 | $9.25 | $9.40 | $9.08 | $9.08 | $9.08 | 6,058,242 |
| 2020-04-01 | $9.90 | $10.00 | $9.43 | $9.63 | $9.63 | 6,363,571 |
| 2020-03-31 | $9.00 | $9.21 | $8.81 | $9.09 | $9.09 | 15,662,080 |
| 2020-03-30 | $8.64 | $9.00 | $8.63 | $9.00 | $9.00 | 12,453,233 |
| 2020-03-27 | $9.50 | $9.55 | $8.76 | $8.76 | $8.76 | 6,633,991 |
| 2020-03-26 | $10.00 | $10.00 | $9.22 | $9.22 | $9.22 | 7,613,121 |
| 2020-03-25 | $8.98 | $9.36 | $8.81 | $9.31 | $9.31 | 5,665,846 |
| 2020-03-24 | $8.67 | $9.00 | $8.34 | $8.80 | $8.80 | 7,262,109 |
| 2020-03-23 | $8.58 | $8.59 | $8.03 | $8.21 | $8.21 | 10,058,217 |
| 2020-03-20 | $9.42 | $10.02 | $9.26 | $9.33 | $9.33 | 11,609,686 |
| 2020-03-19 | $9.80 | $9.91 | $8.72 | $8.82 | $8.82 | 18,150,253 |
| 2020-03-18 | $10.56 | $10.79 | $10.02 | $10.02 | $10.02 | 11,171,766 |
| 2020-03-17 | $10.19 | $10.88 | $10.08 | $10.71 | $10.71 | 12,326,506 |
| 2020-03-16 | $10.85 | $11.11 | $10.50 | $10.50 | $10.50 | 10,423,715 |
| 2020-03-13 | $11.33 | $11.59 | $10.80 | $11.59 | $11.59 | 12,615,544 |
| 2020-03-12 | $12.00 | $12.16 | $11.57 | $11.68 | $11.68 | 10,695,235 |
| 2020-03-11 | $12.40 | $12.46 | $12.19 | $12.37 | $12.37 | 7,242,437 |
| 2020-03-10 | $11.86 | $12.24 | $11.77 | $12.24 | $12.24 | 7,341,653 |
| 2020-03-09 | $12.15 | $12.33 | $11.96 | $12.16 | $12.16 | 6,660,227 |
| 2020-03-06 | $12.56 | $12.65 | $12.45 | $12.50 | $12.50 | 3,920,133 |
| 2020-03-05 | $12.51 | $12.67 | $12.50 | $12.67 | $12.67 | 4,694,748 |
| 2020-03-04 | $12.11 | $12.31 | $12.10 | $12.30 | $12.30 | 3,915,614 |
| 2020-03-03 | $12.21 | $12.39 | $12.12 | $12.34 | $12.34 | 3,743,836 |
| 2020-03-02 | $11.87 | $12.09 | $11.87 | $12.09 | $12.09 | 6,217,422 |
| 2020-02-28 | $12.25 | $12.28 | $12.11 | $12.16 | $12.16 | 5,660,311 |
| 2020-02-27 | $12.48 | $12.62 | $12.47 | $12.58 | $12.58 | 3,385,839 |
| 2020-02-26 | $12.64 | $12.75 | $12.49 | $12.61 | $12.61 | 4,458,203 |
| 2020-02-25 | $12.89 | $12.98 | $12.86 | $12.89 | $12.89 | 2,782,131 |
| 2020-02-24 | $13.12 | $13.17 | $13.03 | $13.08 | $13.08 | 2,655,833 |
| 2020-02-21 | $13.49 | $13.51 | $13.19 | $13.23 | $13.23 | 2,978,041 |
| 2020-02-20 | $13.43 | $13.48 | $13.34 | $13.42 | $13.42 | 2,021,025 |
| 2020-02-19 | $13.29 | $13.42 | $13.23 | $13.41 | $13.41 | 2,909,044 |
| 2020-02-18 | $13.33 | $13.37 | $13.22 | $13.37 | $13.37 | 2,081,460 |
| 2020-02-14 | $13.18 | $13.23 | $13.09 | $13.18 | $13.18 | 3,564,945 |
| 2020-02-13 | $13.19 | $13.22 | $13.02 | $13.10 | $13.10 | 6,042,350 |
| 2020-02-12 | $13.01 | $13.16 | $13.01 | $13.09 | $13.09 | 5,474,343 |
| 2020-02-11 | $13.25 | $13.28 | $13.09 | $13.10 | $13.10 | 2,527,679 |
| 2020-02-10 | $13.12 | $13.20 | $13.02 | $13.20 | $13.20 | 4,303,779 |
| 2020-02-07 | $13.00 | $13.01 | $12.92 | $13.01 | $13.01 | 4,167,562 |
| 2020-02-06 | $13.14 | $13.16 | $12.87 | $12.88 | $12.88 | 4,659,445 |
| 2020-02-05 | $12.95 | $13.02 | $12.85 | $12.89 | $12.89 | 3,370,403 |
| 2020-02-04 | $12.66 | $12.89 | $12.65 | $12.89 | $12.89 | 5,098,921 |
| 2020-02-03 | $12.63 | $12.72 | $12.58 | $12.62 | $12.62 | 3,852,564 |
| 2020-01-31 | $12.66 | $12.72 | $12.58 | $12.72 | $12.72 | 4,084,679 |
| 2020-01-30 | $12.58 | $12.65 | $12.56 | $12.58 | $12.58 | 4,247,311 |
| 2020-01-29 | $12.60 | $12.65 | $12.52 | $12.60 | $12.60 | 3,154,869 |
| 2020-01-28 | $12.53 | $12.66 | $12.53 | $12.56 | $12.56 | 3,359,677 |
| 2020-01-24 | $12.85 | $12.90 | $12.67 | $12.67 | $12.67 | 2,108,063 |
| 2020-01-23 | $12.70 | $12.77 | $12.62 | $12.76 | $12.76 | 4,898,058 |
| 2020-01-22 | $12.67 | $12.80 | $12.63 | $12.75 | $12.75 | 5,153,523 |
| 2020-01-21 | $12.54 | $12.62 | $12.46 | $12.48 | $12.48 | 4,101,143 |
| 2020-01-17 | $12.50 | $12.53 | $12.46 | $12.47 | $12.47 | 2,772,468 |
| 2020-01-16 | $12.30 | $12.40 | $12.26 | $12.39 | $12.39 | 2,773,172 |
| 2020-01-15 | $12.23 | $12.33 | $12.18 | $12.23 | $12.23 | 2,265,285 |
| 2020-01-14 | $12.17 | $12.25 | $12.13 | $12.23 | $12.23 | 2,258,159 |
| 2020-01-13 | $12.03 | $12.08 | $11.99 | $12.08 | $12.08 | 1,233,751 |
| 2020-01-10 | $12.02 | $12.13 | $11.96 | $12.00 | $12.00 | 2,787,482 |
| 2020-01-09 | $12.14 | $12.15 | $11.98 | $12.05 | $12.05 | 2,085,556 |
| 2020-01-08 | $12.05 | $12.08 | $11.93 | $12.05 | $12.05 | 2,753,382 |
| 2020-01-07 | $11.88 | $12.11 | $11.80 | $12.08 | $12.08 | 2,700,508 |
| 2020-01-06 | $11.92 | $11.95 | $11.79 | $11.90 | $11.90 | 2,646,489 |
| 2020-01-03 | $11.94 | $11.94 | $11.84 | $11.91 | $11.91 | 3,030,991 |
| 2020-01-02 | $11.60 | $11.82 | $11.60 | $11.81 | $11.81 | 1,346,583 |
| 2019-12-31 | $11.68 | $11.89 | $11.67 | $11.70 | $11.70 | 2,184,522 |
| 2019-12-30 | $11.82 | $11.93 | $11.81 | $11.86 | $11.86 | 2,458,777 |
| 2019-12-27 | $11.86 | $12.00 | $11.84 | $12.00 | $12.00 | 1,590,202 |
| 2019-12-24 | $11.80 | $11.92 | $11.79 | $11.92 | $11.92 | 1,036,229 |
| 2019-12-23 | $11.89 | $11.94 | $11.81 | $11.81 | $11.81 | 1,916,290 |
| 2019-12-20 | $11.99 | $12.00 | $11.87 | $11.87 | $11.87 | 5,798,993 |
| 2019-12-19 | $11.83 | $11.92 | $11.83 | $11.88 | $11.88 | 6,847,057 |
| 2019-12-18 | $11.97 | $12.07 | $11.88 | $11.92 | $11.92 | 4,856,851 |
| 2019-12-17 | $12.21 | $12.23 | $12.09 | $12.09 | $12.09 | 3,348,745 |
| 2019-12-16 | $11.84 | $12.14 | $11.81 | $12.08 | $12.08 | 6,051,239 |
| 2019-12-13 | $11.75 | $11.79 | $11.60 | $11.71 | $11.71 | 4,685,987 |
| 2019-12-12 | $12.00 | $12.03 | $11.86 | $11.88 | $11.88 | 5,556,016 |
| 2019-12-11 | $11.98 | $12.03 | $11.86 | $12.03 | $12.03 | 4,644,850 |
| 2019-12-10 | $12.17 | $12.20 | $12.03 | $12.09 | $12.09 | 3,817,119 |
| 2019-12-09 | $12.22 | $12.25 | $12.16 | $12.17 | $12.17 | 2,565,276 |
| 2019-12-06 | $12.06 | $12.20 | $12.06 | $12.15 | $12.15 | 1,930,282 |
| 2019-12-05 | $11.90 | $12.12 | $11.90 | $12.11 | $12.11 | 6,129,736 |
| 2019-12-04 | $11.81 | $11.87 | $11.77 | $11.77 | $11.77 | 3,288,911 |
| 2019-12-03 | $12.00 | $12.04 | $11.89 | $11.90 | $11.90 | 3,375,412 |
| 2019-12-02 | $12.23 | $12.29 | $12.17 | $12.21 | $12.21 | 1,480,364 |
| 2019-11-29 | $12.27 | $12.32 | $12.20 | $12.23 | $12.23 | 2,536,434 |
| 2019-11-27 | $12.25 | $12.25 | $12.17 | $12.24 | $12.24 | 3,292,647 |
| 2019-11-26 | $12.06 | $12.18 | $12.04 | $12.15 | $12.15 | 9,466,247 |
| 2019-11-25 | $11.92 | $12.11 | $11.89 | $12.05 | $12.05 | 2,819,059 |
| 2019-11-22 | $11.93 | $11.96 | $11.78 | $11.84 | $11.84 | 4,112,594 |
| 2019-11-21 | $11.85 | $11.96 | $11.81 | $11.89 | $11.89 | 5,512,458 |
| 2019-11-20 | $11.96 | $11.97 | $11.81 | $11.83 | $11.83 | 2,613,510 |
| 2019-11-19 | $11.90 | $12.06 | $11.83 | $12.04 | $12.04 | 2,879,189 |
| 2019-11-18 | $11.82 | $11.84 | $11.67 | $11.81 | $11.81 | 2,255,424 |
| 2019-11-15 | $11.79 | $11.86 | $11.72 | $11.82 | $11.82 | 3,100,722 |
| 2019-11-14 | $11.67 | $11.72 | $11.59 | $11.68 | $11.68 | 2,598,360 |
| 2019-11-13 | $11.76 | $11.83 | $11.55 | $11.59 | $11.59 | 2,326,972 |
| 2019-11-12 | $11.70 | $11.83 | $11.66 | $11.76 | $11.76 | 3,008,148 |
| 2019-11-11 | $11.56 | $11.67 | $11.52 | $11.63 | $11.63 | 3,006,570 |
| 2019-11-08 | $11.66 | $11.70 | $11.49 | $11.49 | $11.49 | 3,973,201 |
| 2019-11-07 | $11.66 | $11.83 | $11.66 | $11.76 | $11.76 | 3,314,537 |
| 2019-11-06 | $11.88 | $11.93 | $11.61 | $11.69 | $11.69 | 5,362,839 |
| 2019-11-05 | $11.92 | $12.00 | $11.80 | $11.93 | $11.93 | 3,568,903 |
| 2019-11-04 | $12.04 | $12.06 | $11.83 | $11.90 | $11.90 | 4,219,793 |
| 2019-11-01 | $11.92 | $12.05 | $11.87 | $11.93 | $11.93 | 3,385,668 |
| 2019-10-31 | $11.92 | $12.07 | $11.87 | $11.97 | $11.97 | 2,620,197 |
| 2019-10-30 | $11.99 | $12.12 | $11.86 | $11.91 | $11.91 | 2,895,914 |
| 2019-10-29 | $11.87 | $12.02 | $11.84 | $11.96 | $11.96 | 3,249,134 |
| 2019-10-28 | $12.20 | $12.21 | $11.90 | $11.94 | $11.94 | 2,646,085 |
| 2019-10-25 | $12.03 | $12.12 | $11.95 | $12.10 | $12.10 | 2,922,705 |
| 2019-10-24 | $12.08 | $12.08 | $11.85 | $11.89 | $11.89 | 2,461,644 |
| 2019-10-23 | $11.76 | $12.08 | $11.74 | $12.07 | $12.07 | 4,652,732 |
| 2019-10-22 | $11.77 | $11.78 | $11.64 | $11.67 | $11.67 | 4,618,714 |
| 2019-10-21 | $11.63 | $11.76 | $11.58 | $11.73 | $11.73 | 3,219,098 |
| 2019-10-18 | $11.77 | $11.78 | $11.56 | $11.60 | $11.60 | 2,733,832 |
| 2019-10-17 | $11.96 | $11.99 | $11.78 | $11.79 | $11.79 | 3,278,938 |
| 2019-10-16 | $11.81 | $11.93 | $11.74 | $11.93 | $11.93 | 4,754,666 |
| 2019-10-15 | $11.81 | $11.84 | $11.72 | $11.74 | $11.74 | 3,778,685 |
| 2019-10-14 | $11.82 | $11.86 | $11.70 | $11.80 | $11.80 | 4,396,969 |
| 2019-10-11 | $11.90 | $11.92 | $11.78 | $11.81 | $11.81 | 3,052,421 |
| 2019-10-10 | $11.88 | $12.01 | $11.82 | $11.83 | $11.83 | 3,210,799 |
| 2019-10-09 | $12.06 | $12.10 | $11.97 | $11.97 | $11.97 | 2,713,367 |
| 2019-10-08 | $12.34 | $12.34 | $12.12 | $12.18 | $12.18 | 2,575,230 |
| 2019-10-07 | $12.20 | $12.32 | $12.14 | $12.28 | $12.28 | 1,936,670 |
| 2019-10-04 | $12.17 | $12.20 | $11.98 | $12.12 | $12.12 | 3,352,187 |
| 2019-10-03 | $11.86 | $12.14 | $11.86 | $12.11 | $12.11 | 4,158,607 |
| 2019-10-02 | $12.19 | $12.23 | $12.08 | $12.15 | $12.15 | 4,396,414 |
| 2019-10-01 | $12.00 | $12.28 | $11.96 | $12.24 | $12.24 | 5,298,453 |
| 2019-09-30 | $12.20 | $12.26 | $11.93 | $11.93 | $11.93 | 6,053,537 |
| 2019-09-27 | $12.17 | $12.35 | $12.17 | $12.25 | $12.25 | 3,203,034 |
| 2019-09-26 | $12.16 | $12.19 | $12.06 | $12.08 | $12.08 | 3,704,578 |
| 2019-09-25 | $12.19 | $12.36 | $12.15 | $12.20 | $12.20 | 4,257,796 |
| 2019-09-24 | $12.34 | $12.43 | $12.20 | $12.20 | $12.20 | 4,095,227 |
| 2019-09-23 | $12.48 | $12.58 | $12.39 | $12.39 | $12.39 | 2,090,193 |
| 2019-09-20 | $12.53 | $12.67 | $12.51 | $12.52 | $12.52 | 5,202,987 |
| 2019-09-19 | $12.45 | $12.60 | $12.42 | $12.48 | $12.48 | 7,478,532 |
| 2019-09-18 | $12.50 | $12.52 | $12.23 | $12.31 | $12.31 | 4,330,628 |
| 2019-09-17 | $12.30 | $12.42 | $12.23 | $12.42 | $12.42 | 4,594,073 |
| 2019-09-16 | $12.18 | $12.24 | $12.09 | $12.20 | $12.20 | 3,432,233 |
| 2019-09-13 | $12.26 | $12.29 | $12.18 | $12.20 | $12.20 | 5,156,167 |
| 2019-09-12 | $12.24 | $12.31 | $12.19 | $12.21 | $12.21 | 3,146,770 |
| 2019-09-11 | $12.21 | $12.26 | $12.13 | $12.20 | $12.20 | 3,355,159 |
| 2019-09-10 | $12.63 | $12.64 | $12.29 | $12.31 | $12.31 | 5,167,900 |
| 2019-09-09 | $12.64 | $12.76 | $12.64 | $12.71 | $12.71 | 1,855,174 |
| 2019-09-06 | $12.90 | $12.93 | $12.58 | $12.63 | $12.63 | 3,905,747 |
| 2019-09-05 | $12.82 | $12.95 | $12.65 | $12.93 | $12.93 | 2,611,003 |
| 2019-09-04 | $12.72 | $12.85 | $12.68 | $12.78 | $12.78 | 4,124,078 |
| 2019-09-03 | $12.71 | $12.85 | $12.63 | $12.68 | $12.68 | 2,599,441 |
| 2019-08-30 | $12.78 | $13.02 | $12.75 | $12.90 | $12.90 | 3,222,329 |
| 2019-08-29 | $12.93 | $12.94 | $12.78 | $12.86 | $12.86 | 2,604,972 |
| 2019-08-28 | $12.93 | $13.02 | $12.84 | $12.90 | $12.90 | 2,775,272 |
| 2019-08-27 | $12.88 | $12.93 | $12.78 | $12.87 | $12.87 | 3,355,474 |
| 2019-08-26 | $12.85 | $13.02 | $12.79 | $12.85 | $12.85 | 2,141,788 |
| 2019-08-23 | $12.82 | $13.12 | $12.75 | $13.12 | $13.12 | 2,308,348 |
| 2019-08-22 | $12.89 | $12.90 | $12.73 | $12.74 | $12.74 | 2,754,589 |
| 2019-08-21 | $12.92 | $12.99 | $12.75 | $12.78 | $12.78 | 1,887,667 |
| 2019-08-20 | $12.88 | $12.99 | $12.87 | $12.95 | $12.95 | 3,116,618 |
| 2019-08-19 | $13.19 | $13.27 | $12.89 | $12.91 | $12.91 | 2,438,963 |
| 2019-08-16 | $13.03 | $13.11 | $12.89 | $12.99 | $12.99 | 3,687,715 |
| 2019-08-15 | $13.33 | $13.33 | $12.98 | $13.03 | $13.03 | 4,018,361 |
| 2019-08-14 | $13.23 | $13.48 | $13.15 | $13.22 | $13.22 | 2,461,134 |
| 2019-08-13 | $13.35 | $13.45 | $13.26 | $13.32 | $13.32 | 2,337,606 |
| 2019-08-12 | $13.30 | $13.45 | $13.22 | $13.40 | $13.40 | 1,896,826 |
| 2019-08-09 | $13.41 | $13.43 | $13.14 | $13.29 | $13.29 | 1,664,469 |
| 2019-08-08 | $13.18 | $13.35 | $12.98 | $13.35 | $13.35 | 4,462,750 |
| 2019-08-07 | $12.76 | $13.11 | $12.76 | $13.09 | $13.09 | 2,842,416 |
| 2019-08-06 | $13.13 | $13.20 | $12.78 | $12.78 | $12.78 | 3,552,925 |
| 2019-08-05 | $13.47 | $13.58 | $13.36 | $13.38 | $13.38 | 2,660,516 |
| 2019-08-02 | $13.22 | $13.43 | $13.20 | $13.41 | $13.41 | 2,602,473 |
| 2019-08-01 | $13.10 | $13.21 | $13.09 | $13.15 | $13.15 | 2,596,156 |
| 2019-07-31 | $13.30 | $13.38 | $13.12 | $13.12 | $13.12 | 3,244,672 |
| 2019-07-30 | $13.35 | $13.41 | $13.31 | $13.31 | $13.31 | 2,716,037 |
| 2019-07-29 | $13.35 | $13.41 | $13.24 | $13.28 | $13.28 | 3,404,406 |
| 2019-07-26 | $13.38 | $13.45 | $13.34 | $13.37 | $13.37 | 2,541,556 |
| 2019-07-25 | $13.57 | $13.58 | $13.41 | $13.45 | $13.45 | 2,412,145 |
| 2019-07-24 | $13.57 | $13.57 | $13.46 | $13.51 | $13.51 | 2,216,259 |
| 2019-07-23 | $13.31 | $13.43 | $13.21 | $13.43 | $13.43 | 2,943,855 |
| 2019-07-22 | $13.46 | $13.52 | $13.23 | $13.27 | $13.27 | 3,127,449 |
| 2019-07-19 | $13.53 | $13.65 | $13.31 | $13.61 | $13.61 | 2,441,858 |
| 2019-07-18 | $13.59 | $13.79 | $13.55 | $13.61 | $13.61 | 1,884,514 |
| 2019-07-17 | $13.58 | $13.64 | $13.45 | $13.62 | $13.62 | 2,247,302 |
| 2019-07-16 | $13.43 | $13.63 | $13.42 | $13.57 | $13.57 | 2,415,627 |
| 2019-07-15 | $13.51 | $13.54 | $13.35 | $13.37 | $13.37 | 1,546,653 |
| 2019-07-12 | $13.47 | $13.60 | $13.44 | $13.54 | $13.54 | 1,783,754 |
| 2019-07-11 | $13.43 | $13.61 | $13.43 | $13.58 | $13.58 | 2,371,327 |
| 2019-07-10 | $13.55 | $13.64 | $13.36 | $13.42 | $13.42 | 2,674,085 |
| 2019-07-09 | $13.55 | $13.66 | $13.43 | $13.49 | $13.49 | 3,113,334 |
| 2019-07-08 | $13.88 | $13.89 | $13.55 | $13.58 | $13.58 | 1,826,992 |
| 2019-07-05 | $13.75 | $13.96 | $13.68 | $13.90 | $13.90 | 2,868,242 |
| 2019-07-03 | $13.33 | $13.52 | $13.26 | $13.50 | $13.50 | 3,398,160 |
| 2019-07-02 | $13.17 | $13.22 | $13.07 | $13.16 | $13.16 | 1,915,165 |
| 2019-07-01 | $13.03 | $13.19 | $12.97 | $13.10 | $13.10 | 2,404,871 |
| 2019-06-28 | $13.05 | $13.13 | $12.98 | $12.98 | $12.98 | 3,778,012 |
| 2019-06-27 | $13.60 | $13.60 | $13.08 | $13.12 | $13.12 | 4,549,375 |
| 2019-06-26 | $13.67 | $13.70 | $13.55 | $13.57 | $13.57 | 5,102,716 |
| 2019-06-25 | $13.64 | $13.76 | $13.53 | $13.72 | $13.72 | 1,948,458 |
| 2019-06-24 | $13.41 | $13.64 | $13.40 | $13.63 | $13.63 | 1,765,881 |
| 2019-06-21 | $13.65 | $13.65 | $13.48 | $13.48 | $13.48 | 5,135,297 |
| 2019-06-20 | $13.67 | $13.68 | $13.42 | $13.59 | $13.59 | 3,829,849 |
| 2019-06-19 | $13.70 | $13.74 | $13.49 | $13.61 | $13.61 | 2,463,743 |
| 2019-06-18 | $13.65 | $13.66 | $13.46 | $13.65 | $13.65 | 3,616,099 |
| 2019-06-17 | $13.58 | $13.66 | $13.51 | $13.51 | $13.51 | 2,331,725 |
| 2019-06-14 | $13.70 | $13.73 | $13.64 | $13.64 | $13.64 | 1,883,824 |
| 2019-06-13 | $13.55 | $13.64 | $13.46 | $13.61 | $13.61 | 2,138,088 |
| 2019-06-12 | $13.45 | $13.63 | $13.42 | $13.42 | $13.42 | 2,253,751 |
| 2019-06-11 | $13.47 | $13.56 | $13.44 | $13.53 | $13.53 | 3,163,867 |
| 2019-06-07 | $13.44 | $13.45 | $13.28 | $13.45 | $13.45 | 2,097,691 |
| 2019-06-06 | $13.14 | $13.40 | $13.14 | $13.36 | $13.36 | 3,572,523 |
| 2019-06-05 | $13.23 | $13.25 | $13.00 | $13.06 | $13.06 | 2,317,174 |
| 2019-06-04 | $13.18 | $13.20 | $13.03 | $13.16 | $13.16 | 3,466,128 |
| 2019-06-03 | $12.88 | $13.11 | $12.87 | $13.05 | $13.05 | 3,182,312 |
| 2019-05-31 | $12.72 | $12.89 | $12.67 | $12.88 | $12.88 | 3,397,492 |
| 2019-05-30 | $12.99 | $12.99 | $12.74 | $12.76 | $12.76 | 2,748,981 |
| 2019-05-29 | $12.98 | $13.01 | $12.92 | $12.97 | $12.97 | 2,382,199 |
| 2019-05-28 | $13.22 | $13.22 | $13.06 | $13.08 | $13.08 | 4,765,219 |
| 2019-05-24 | $13.14 | $13.22 | $13.09 | $13.20 | $13.20 | 3,772,411 |
| 2019-05-23 | $12.95 | $13.12 | $12.95 | $13.10 | $13.10 | 2,285,611 |
| 2019-05-22 | $12.95 | $13.01 | $12.87 | $12.95 | $12.95 | 2,885,947 |
| 2019-05-21 | $12.79 | $13.03 | $12.70 | $13.02 | $13.02 | 3,112,447 |
| 2019-05-20 | $13.02 | $13.03 | $12.86 | $12.95 | $12.95 | 2,694,732 |
| 2019-05-17 | $12.97 | $13.10 | $12.93 | $13.04 | $13.04 | 2,184,642 |
| 2019-05-16 | $12.79 | $12.85 | $12.65 | $12.85 | $12.85 | 2,753,156 |
| 2019-05-15 | $12.70 | $12.72 | $12.53 | $12.68 | $12.68 | 1,996,494 |
| 2019-05-14 | $12.88 | $12.88 | $12.58 | $12.65 | $12.65 | 2,798,532 |
| 2019-05-13 | $12.60 | $12.76 | $12.60 | $12.69 | $12.69 | 2,728,477 |
| 2019-05-10 | $12.69 | $12.75 | $12.58 | $12.60 | $12.60 | 10,072,090 |
| 2019-05-09 | $12.69 | $12.78 | $12.58 | $12.58 | $12.58 | 9,823,537 |
| 2019-05-08 | $12.31 | $12.63 | $12.30 | $12.59 | $12.59 | 6,411,061 |
| 2019-05-07 | $12.43 | $12.59 | $12.40 | $12.40 | $12.40 | 9,371,898 |
| 2019-05-06 | $12.38 | $12.48 | $12.34 | $12.45 | $12.45 | 5,680,029 |
| 2019-05-03 | $12.29 | $12.47 | $12.28 | $12.41 | $12.41 | 9,936,178 |
| 2019-04-30 | $12.85 | $12.88 | $12.50 | $12.50 | $12.50 | 4,510,178 |
| 2019-04-26 | $12.92 | $13.09 | $12.82 | $13.05 | $13.05 | 2,981,148 |
| 2019-04-24 | $12.83 | $12.86 | $12.71 | $12.83 | $12.83 | 3,297,276 |
| 2019-04-23 | $12.60 | $12.76 | $12.55 | $12.71 | $12.71 | 1,532,206 |
| 2019-04-18 | $12.69 | $12.72 | $12.58 | $12.62 | $12.62 | 2,221,410 |
| 2019-04-17 | $12.80 | $12.83 | $12.62 | $12.65 | $12.65 | 1,238,544 |
| 2019-04-15 | $12.97 | $13.06 | $12.73 | $12.82 | $12.82 | 1,936,278 |
| 2019-04-12 | $12.67 | $12.71 | $12.58 | $12.69 | $12.69 | 1,377,299 |
| 2019-04-11 | $12.54 | $12.60 | $12.47 | $12.57 | $12.57 | 1,773,718 |
| 2019-04-10 | $12.48 | $12.52 | $12.44 | $12.49 | $12.49 | 2,880,561 |
| 2019-04-09 | $12.48 | $12.52 | $12.43 | $12.50 | $12.50 | 1,514,226 |
| 2019-04-08 | $12.36 | $12.46 | $12.35 | $12.43 | $12.43 | 1,499,651 |
| 2019-04-05 | $12.52 | $12.54 | $12.28 | $12.32 | $12.32 | 2,735,946 |
| 2019-04-04 | $12.75 | $12.79 | $12.47 | $12.54 | $12.54 | 2,704,510 |
| 2019-04-02 | $12.65 | $12.69 | $12.58 | $12.64 | $12.64 | 2,456,202 |
| 2019-04-01 | $12.87 | $12.87 | $12.58 | $12.66 | $12.66 | 2,877,494 |
| 2019-03-29 | $12.80 | $12.82 | $12.73 | $12.74 | $12.74 | 5,117,975 |
| 2019-03-28 | $12.74 | $12.79 | $12.64 | $12.77 | $12.77 | 1,977,466 |
| 2019-03-27 | $12.71 | $12.80 | $12.68 | $12.77 | $12.77 | 1,842,331 |
| 2019-03-26 | $12.74 | $12.82 | $12.67 | $12.75 | $12.75 | 3,275,657 |
| 2019-03-25 | $12.61 | $12.73 | $12.52 | $12.66 | $12.66 | 5,188,461 |
| 2019-03-19 | $12.58 | $12.65 | $12.53 | $12.57 | $12.57 | 1,678,027 |
| 2019-03-18 | $12.58 | $12.61 | $12.45 | $12.54 | $12.54 | 2,211,893 |
| 2019-03-15 | $12.57 | $12.62 | $12.45 | $12.52 | $12.52 | 10,469,469 |
| 2019-03-14 | $12.42 | $12.46 | $12.37 | $12.44 | $12.44 | 3,082,772 |
| 2019-03-13 | $12.38 | $12.45 | $12.27 | $12.45 | $12.45 | 7,612,573 |
| 2019-03-12 | $12.70 | $12.73 | $12.54 | $12.54 | $12.54 | 2,622,653 |
| 2019-03-11 | $12.56 | $12.70 | $12.52 | $12.58 | $12.58 | 1,309,804 |
| 2019-03-08 | $12.51 | $12.67 | $12.45 | $12.57 | $12.57 | 2,191,921 |
| 2019-03-07 | $12.62 | $12.64 | $12.47 | $12.54 | $12.54 | 3,004,356 |
| 2019-03-06 | $12.58 | $12.66 | $12.50 | $12.59 | $12.59 | 2,235,221 |
| 2019-03-05 | $12.34 | $12.57 | $12.32 | $12.50 | $12.50 | 2,384,675 |
| 2019-03-04 | $12.42 | $12.46 | $12.29 | $12.30 | $12.30 | 1,500,558 |
| 2019-03-01 | $12.09 | $12.50 | $12.04 | $12.41 | $12.41 | 5,048,382 |
| 2019-02-28 | $12.08 | $12.15 | $11.99 | $12.02 | $12.02 | 5,803,901 |
| 2019-02-27 | $12.24 | $12.26 | $12.07 | $12.10 | $12.10 | 4,469,030 |
| 2019-02-26 | $12.28 | $12.36 | $12.26 | $12.31 | $12.31 | 3,766,092 |
| 2019-02-25 | $12.40 | $12.46 | $12.32 | $12.46 | $12.46 | 2,043,692 |
| 2019-02-22 | $12.12 | $12.46 | $12.10 | $12.41 | $12.41 | 3,194,184 |
| 2019-02-21 | $12.15 | $12.20 | $12.02 | $12.09 | $12.09 | 3,786,144 |
| 2019-02-20 | $12.16 | $12.17 | $12.00 | $12.06 | $12.06 | 2,474,651 |
| 2019-02-19 | $12.10 | $12.13 | $12.00 | $12.06 | $12.06 | 2,467,583 |
| 2019-02-15 | $12.00 | $12.13 | $11.98 | $12.06 | $12.06 | 2,993,548 |
| 2019-02-14 | $11.98 | $12.08 | $11.91 | $12.00 | $12.00 | 2,375,023 |
| 2019-02-13 | $12.06 | $12.14 | $11.96 | $12.06 | $12.06 | 3,148,945 |
| 2019-02-12 | $12.11 | $12.13 | $11.97 | $12.01 | $12.01 | 4,042,970 |
| 2019-02-11 | $12.00 | $12.03 | $11.84 | $11.91 | $11.91 | 3,482,858 |
| 2019-02-08 | $11.89 | $12.02 | $11.87 | $11.92 | $11.92 | 4,045,027 |
| 2019-02-07 | $11.85 | $12.10 | $11.78 | $11.83 | $11.83 | 3,720,986 |
| 2019-02-06 | $11.74 | $11.87 | $11.50 | $11.85 | $11.85 | 2,589,273 |
| 2019-02-05 | $11.68 | $11.84 | $11.61 | $11.75 | $11.75 | 2,617,604 |
| 2019-02-04 | $11.37 | $11.76 | $11.36 | $11.73 | $11.73 | 2,599,890 |
| 2019-02-01 | $11.53 | $11.60 | $11.42 | $11.50 | $11.50 | 2,793,509 |
| 2019-01-31 | $11.74 | $11.74 | $11.48 | $11.48 | $11.48 | 4,987,742 |
| 2019-01-30 | $11.67 | $11.73 | $11.60 | $11.60 | $11.60 | 6,909,801 |
| 2019-01-29 | $11.74 | $11.76 | $11.49 | $11.71 | $11.71 | 4,076,742 |
| 2019-01-25 | $11.61 | $11.75 | $11.52 | $11.67 | $11.67 | 5,631,575 |
| 2019-01-24 | $11.37 | $11.49 | $11.27 | $11.45 | $11.45 | 3,570,022 |
| 2019-01-23 | $11.20 | $11.44 | $11.16 | $11.26 | $11.26 | 3,109,877 |
| 2019-01-22 | $11.11 | $11.23 | $11.04 | $11.18 | $11.18 | 21,331,209 |
| 2019-01-18 | $11.18 | $11.19 | $11.07 | $11.12 | $11.12 | 2,274,712 |
| 2019-01-17 | $11.14 | $11.20 | $11.03 | $11.14 | $11.14 | 3,257,993 |
| 2019-01-16 | $11.00 | $11.09 | $10.85 | $11.04 | $11.04 | 3,005,351 |
| 2019-01-15 | $11.03 | $11.08 | $10.98 | $11.05 | $11.05 | 1,661,082 |
| 2019-01-14 | $10.99 | $11.06 | $10.93 | $10.98 | $10.98 | 1,410,683 |
| 2019-01-11 | $10.93 | $11.01 | $10.85 | $10.96 | $10.96 | 1,688,156 |
| 2019-01-10 | $10.60 | $10.79 | $10.57 | $10.79 | $10.79 | 3,420,093 |
| 2019-01-09 | $10.48 | $10.68 | $10.46 | $10.56 | $10.56 | 5,874,430 |
| 2019-01-08 | $10.61 | $10.64 | $10.48 | $10.56 | $10.56 | 4,093,990 |
| 2019-01-07 | $10.76 | $10.77 | $10.56 | $10.59 | $10.59 | 3,594,168 |
| 2019-01-04 | $10.53 | $10.61 | $10.52 | $10.58 | $10.58 | 1,847,996 |
| 2019-01-03 | $10.51 | $10.68 | $10.51 | $10.57 | $10.57 | 4,445,977 |
| 2019-01-02 | $10.62 | $10.74 | $10.51 | $10.52 | $10.52 | 2,198,138 |
| 2018-12-31 | $10.88 | $11.00 | $10.62 | $10.62 | $10.62 | 1,690,429 |
| 2018-12-28 | $10.69 | $10.90 | $10.61 | $10.89 | $10.89 | 3,139,191 |
| 2018-12-27 | $11.06 | $11.07 | $10.82 | $11.06 | $11.06 | 2,341,044 |
| 2018-12-21 | $11.12 | $11.37 | $10.90 | $10.93 | $10.93 | 7,627,688 |
| 2018-12-20 | $11.07 | $11.46 | $11.06 | $11.20 | $11.20 | 6,049,738 |
| 2018-12-19 | $11.06 | $11.22 | $11.04 | $11.18 | $11.18 | 3,424,696 |
| 2018-12-18 | $11.12 | $11.19 | $11.08 | $11.13 | $11.13 | 3,348,555 |
| 2018-12-17 | $11.19 | $11.29 | $11.13 | $11.26 | $11.26 | 3,594,778 |
| 2018-12-14 | $10.92 | $11.26 | $10.92 | $11.09 | $11.09 | 2,388,653 |
| 2018-12-13 | $11.15 | $11.15 | $10.97 | $10.98 | $10.98 | 2,588,576 |
| 2018-12-12 | $11.05 | $11.19 | $10.97 | $11.17 | $11.17 | 2,981,500 |
| 2018-12-11 | $10.94 | $11.05 | $10.89 | $10.99 | $10.99 | 3,152,000 |
| 2018-12-10 | $11.00 | $11.13 | $10.91 | $10.91 | $10.91 | 3,368,869 |
| 2018-12-07 | $10.88 | $11.09 | $10.75 | $11.07 | $11.07 | 3,331,837 |
| 2018-12-06 | $10.57 | $10.88 | $10.57 | $10.76 | $10.76 | 5,853,793 |
| 2018-12-04 | $10.71 | $10.72 | $10.56 | $10.60 | $10.60 | 2,618,630 |
| 2018-12-03 | $10.57 | $10.66 | $10.53 | $10.63 | $10.63 | 2,102,000 |
| 2018-11-30 | $10.79 | $10.83 | $10.46 | $10.46 | $10.46 | 6,476,861 |
| 2018-11-29 | $10.72 | $10.85 | $10.67 | $10.83 | $10.83 | 3,462,138 |
| 2018-11-28 | $10.69 | $10.74 | $10.59 | $10.71 | $10.71 | 2,249,853 |
| 2018-11-27 | $10.60 | $10.68 | $10.52 | $10.64 | $10.64 | 3,227,483 |
| 2018-11-26 | $10.44 | $10.72 | $10.41 | $10.71 | $10.71 | 4,754,287 |
| 2018-11-23 | $10.40 | $10.48 | $10.38 | $10.45 | $10.45 | 1,914,086 |
| 2018-11-21 | $10.22 | $10.38 | $10.10 | $10.32 | $10.32 | 3,249,002 |
| 2018-11-20 | $10.21 | $10.24 | $10.14 | $10.20 | $10.20 | 2,216,601 |
| 2018-11-19 | $10.04 | $10.23 | $9.99 | $10.22 | $10.22 | 3,486,779 |
| 2018-11-16 | $10.05 | $10.12 | $9.98 | $10.02 | $10.02 | 1,857,594 |
| 2018-11-15 | $10.23 | $10.24 | $10.00 | $10.10 | $10.10 | 2,557,018 |
| 2018-11-14 | $10.17 | $10.36 | $10.13 | $10.15 | $10.15 | 2,358,561 |
| 2018-11-13 | $10.15 | $10.32 | $10.13 | $10.25 | $10.25 | 2,488,773 |
| 2018-11-12 | $10.15 | $10.23 | $10.11 | $10.16 | $10.16 | 2,052,863 |
| 2018-11-09 | $9.90 | $10.07 | $9.90 | $10.07 | $10.07 | 2,598,361 |
| 2018-11-08 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 1,960,494 |
| 2018-11-07 | $9.75 | $9.92 | $9.75 | $9.90 | $9.90 | 3,935,067 |
| 2018-11-02 | $9.86 | $9.90 | $9.77 | $9.83 | $9.83 | 3,843,710 |
| 2018-11-01 | $10.16 | $10.23 | $9.90 | $9.93 | $9.93 | 3,304,403 |
| 2018-10-31 | $10.37 | $10.41 | $10.16 | $10.20 | $10.20 | 4,811,003 |
| 2018-10-30 | $10.33 | $10.39 | $10.23 | $10.37 | $10.37 | 1,959,064 |
| 2018-10-29 | $10.14 | $10.31 | $10.11 | $10.27 | $10.27 | 2,019,927 |
| 2018-10-26 | $10.13 | $10.16 | $9.99 | $10.08 | $10.08 | 2,829,684 |
| 2018-10-25 | $10.20 | $10.27 | $10.12 | $10.15 | $10.15 | 3,919,454 |
| 2018-10-24 | $10.18 | $10.32 | $10.15 | $10.29 | $10.29 | 2,339,742 |
| 2018-10-23 | $10.21 | $10.27 | $10.12 | $10.14 | $10.14 | 1,854,462 |
| 2018-10-22 | $10.13 | $10.25 | $10.13 | $10.24 | $10.24 | 1,399,584 |
| 2018-10-19 | $10.15 | $10.24 | $10.14 | $10.20 | $10.20 | 2,897,868 |
| 2018-10-18 | $10.11 | $10.24 | $10.05 | $10.22 | $10.22 | 3,545,195 |
| 2018-10-17 | $9.96 | $10.10 | $9.95 | $10.08 | $10.08 | 2,587,343 |
| 2018-10-16 | $9.87 | $9.95 | $9.85 | $9.88 | $9.88 | 2,733,202 |
| 2018-10-15 | $9.80 | $9.95 | $9.80 | $9.89 | $9.89 | 2,622,750 |
| 2018-10-12 | $10.03 | $10.10 | $9.98 | $9.98 | $9.98 | 4,560,900 |
| 2018-10-11 | $10.26 | $10.27 | $10.17 | $10.20 | $10.20 | 3,952,650 |
| 2018-10-10 | $10.39 | $10.41 | $10.31 | $10.34 | $10.34 | 2,643,405 |
| 2018-10-09 | $10.22 | $10.35 | $10.22 | $10.34 | $10.34 | 1,941,939 |
| 2018-10-08 | $10.21 | $10.31 | $10.21 | $10.24 | $10.24 | 1,457,309 |
| 2018-10-05 | $10.22 | $10.29 | $10.17 | $10.27 | $10.27 | 2,371,313 |
| 2018-10-04 | $10.29 | $10.30 | $10.19 | $10.28 | $10.28 | 2,804,701 |
| 2018-10-03 | $10.24 | $10.34 | $10.21 | $10.32 | $10.32 | 3,170,397 |
| 2018-10-02 | $10.49 | $10.50 | $10.31 | $10.34 | $10.34 | 2,203,175 |
| 2018-10-01 | $10.56 | $10.60 | $10.48 | $10.50 | $10.50 | 689,229 |
| 2018-09-28 | $10.55 | $10.64 | $10.54 | $10.56 | $10.56 | 2,989,663 |
| 2018-09-27 | $10.68 | $10.68 | $10.54 | $10.54 | $10.54 | 2,902,025 |
| 2018-09-26 | $10.68 | $10.73 | $10.65 | $10.68 | $10.68 | 2,249,558 |
| 2018-09-25 | $10.59 | $10.63 | $10.52 | $10.63 | $10.63 | 2,766,156 |
| 2018-09-21 | $10.65 | $10.67 | $10.47 | $10.49 | $10.49 | 5,731,105 |
| 2018-09-20 | $10.78 | $10.80 | $10.61 | $10.66 | $10.66 | 4,098,578 |
| 2018-09-19 | $10.88 | $10.92 | $10.84 | $10.86 | $10.86 | 2,063,764 |
| 2018-09-18 | $10.84 | $10.94 | $10.83 | $10.90 | $10.90 | 2,032,910 |
| 2018-09-17 | $10.69 | $10.85 | $10.69 | $10.84 | $10.84 | 1,858,062 |
| 2018-09-14 | $10.81 | $10.86 | $10.75 | $10.75 | $10.75 | 3,888,379 |
| 2018-09-13 | $10.86 | $10.90 | $10.80 | $10.81 | $10.81 | 2,202,037 |
| 2018-09-12 | $10.77 | $10.88 | $10.72 | $10.82 | $10.82 | 2,299,788 |
| 2018-09-11 | $10.66 | $10.79 | $10.66 | $10.78 | $10.78 | 2,343,434 |
| 2018-09-10 | $10.74 | $10.76 | $10.65 | $10.67 | $10.67 | 2,071,919 |
| 2018-09-07 | $10.73 | $10.77 | $10.68 | $10.73 | $10.73 | 2,827,479 |
| 2018-09-06 | $10.80 | $10.82 | $10.67 | $10.74 | $10.74 | 2,814,705 |
| 2018-09-05 | $10.77 | $10.87 | $10.74 | $10.82 | $10.82 | 2,910,916 |
| 2018-09-04 | $10.68 | $10.77 | $10.66 | $10.75 | $10.75 | 1,642,419 |
| 2018-08-31 | $10.73 | $10.75 | $10.61 | $10.72 | $10.72 | 2,492,407 |
| 2018-08-30 | $10.70 | $10.73 | $10.63 | $10.72 | $10.72 | 1,567,256 |
| 2018-08-29 | $10.65 | $10.70 | $10.61 | $10.66 | $10.66 | 3,972,458 |
| 2018-08-28 | $10.63 | $10.71 | $10.57 | $10.68 | $10.68 | 3,520,888 |
| 2018-08-27 | $10.58 | $10.62 | $10.52 | $10.58 | $10.58 | 2,233,299 |
| 2018-08-24 | $10.53 | $10.57 | $10.44 | $10.50 | $10.50 | 2,431,665 |
| 2018-08-23 | $10.60 | $10.64 | $10.49 | $10.52 | $10.52 | 2,642,434 |
| 2018-08-22 | $10.50 | $10.59 | $10.41 | $10.58 | $10.58 | 2,087,862 |
| 2018-08-21 | $10.61 | $10.63 | $10.48 | $10.51 | $10.51 | 1,871,150 |
| 2018-08-20 | $10.55 | $10.67 | $10.45 | $10.61 | $10.61 | 2,684,220 |
| 2018-08-17 | $10.34 | $10.52 | $10.29 | $10.51 | $10.51 | 3,150,782 |
| 2018-08-16 | $10.41 | $10.45 | $10.30 | $10.39 | $10.39 | 4,540,445 |
| 2018-08-15 | $10.38 | $10.51 | $10.20 | $10.42 | $10.42 | 7,001,081 |
| 2018-08-14 | $10.03 | $10.17 | $9.98 | $10.16 | $10.16 | 2,654,561 |
| 2018-08-13 | $9.98 | $10.04 | $9.87 | $9.97 | $9.97 | 2,586,018 |
| 2018-08-10 | $10.06 | $10.12 | $10.01 | $10.03 | $10.03 | 1,176,703 |
| 2018-08-09 | $10.03 | $10.15 | $10.01 | $10.10 | $10.10 | 2,608,256 |
| 2018-08-08 | $10.10 | $10.11 | $9.97 | $10.00 | $10.00 | 2,824,310 |
| 2018-08-07 | $10.11 | $10.15 | $10.06 | $10.11 | $10.11 | 2,475,784 |
| 2018-08-06 | $10.15 | $10.17 | $10.11 | $10.14 | $10.14 | 2,429,122 |
| 2018-08-03 | $10.15 | $10.18 | $10.08 | $10.12 | $10.12 | 1,838,748 |
| 2018-08-02 | $10.15 | $10.15 | $10.06 | $10.08 | $10.08 | 1,861,654 |
| 2018-08-01 | $10.10 | $10.15 | $10.10 | $10.12 | $10.12 | 1,741,416 |
| 2018-07-31 | $10.03 | $10.11 | $9.97 | $10.08 | $10.08 | 2,375,220 |
| 2018-07-30 | $9.94 | $9.98 | $9.90 | $9.98 | $9.98 | 1,559,294 |
| 2018-07-27 | $9.97 | $10.06 | $9.90 | $9.97 | $9.97 | 2,602,450 |
| 2018-07-26 | $9.94 | $9.96 | $9.90 | $9.95 | $9.95 | 2,047,255 |
| 2018-07-25 | $9.91 | $9.98 | $9.88 | $9.95 | $9.95 | 2,590,407 |
| 2018-07-24 | $9.97 | $9.97 | $9.90 | $9.92 | $9.92 | 2,128,212 |
| 2018-07-23 | $10.02 | $10.03 | $9.89 | $9.92 | $9.92 | 2,671,249 |
| 2018-07-20 | $9.98 | $10.10 | $9.98 | $10.05 | $10.05 | 1,869,097 |
| 2018-07-19 | $9.92 | $9.94 | $9.82 | $9.92 | $9.92 | 3,367,431 |
| 2018-07-18 | $9.96 | $10.01 | $9.89 | $9.93 | $9.93 | 1,811,676 |
| 2018-07-17 | $9.90 | $9.93 | $9.84 | $9.93 | $9.93 | 2,313,315 |
| 2018-07-16 | $10.06 | $10.08 | $9.88 | $9.91 | $9.91 | 1,809,604 |
| 2018-07-13 | $9.94 | $10.07 | $9.90 | $10.03 | $10.03 | 1,972,007 |
| 2018-07-12 | $9.79 | $9.95 | $9.78 | $9.89 | $9.89 | 2,889,680 |
| 2018-07-11 | $9.85 | $9.88 | $9.71 | $9.73 | $9.73 | 2,086,137 |
| 2018-07-10 | $9.95 | $9.99 | $9.83 | $9.86 | $9.86 | 1,451,549 |
| 2018-07-09 | $10.00 | $10.06 | $9.91 | $9.93 | $9.93 | 1,874,593 |
| 2018-07-06 | $9.96 | $10.02 | $9.92 | $9.98 | $9.98 | 1,983,205 |
| 2018-07-05 | $9.92 | $9.93 | $9.81 | $9.91 | $9.91 | 1,054,510 |
| 2018-07-03 | $9.77 | $9.86 | $9.72 | $9.83 | $9.83 | 1,412,580 |
| 2018-07-02 | $9.75 | $9.88 | $9.70 | $9.77 | $9.77 | 1,581,699 |
| 2018-06-29 | $9.80 | $9.85 | $9.65 | $9.71 | $9.71 | 3,670,586 |
| 2018-06-28 | $9.62 | $9.82 | $9.60 | $9.77 | $9.77 | 2,624,684 |
| 2018-06-27 | $9.96 | $9.97 | $9.84 | $9.85 | $9.85 | 1,603,151 |
| 2018-06-26 | $9.89 | $9.99 | $9.84 | $9.93 | $9.93 | 2,172,750 |
| 2018-06-25 | $9.99 | $10.00 | $9.91 | $9.93 | $9.93 | 1,364,818 |
| 2018-06-22 | $9.96 | $9.98 | $9.90 | $9.97 | $9.97 | 1,592,402 |
| 2018-06-21 | $10.08 | $10.08 | $9.93 | $10.04 | $10.04 | 4,786,492 |
| 2018-06-20 | $9.80 | $10.02 | $9.77 | $9.96 | $9.96 | 3,649,224 |
| 2018-06-19 | $9.79 | $9.79 | $9.59 | $9.68 | $9.68 | 2,189,436 |
| 2018-06-18 | $9.71 | $9.80 | $9.66 | $9.77 | $9.77 | 2,232,487 |
| 2018-06-15 | $9.68 | $9.71 | $9.61 | $9.68 | $9.68 | 5,243,378 |
| 2018-06-14 | $9.59 | $9.63 | $9.47 | $9.60 | $9.60 | 1,912,292 |
| 2018-06-13 | $9.66 | $9.68 | $9.58 | $9.61 | $9.61 | 2,372,272 |
| 2018-06-12 | $9.82 | $9.82 | $9.61 | $9.67 | $9.67 | 4,118,102 |
| 2018-06-08 | $9.71 | $9.83 | $9.71 | $9.78 | $9.78 | 2,775,046 |
| 2018-06-07 | $9.74 | $9.77 | $9.71 | $9.72 | $9.72 | 1,631,741 |
| 2018-06-06 | $9.73 | $9.81 | $9.69 | $9.80 | $9.80 | 2,777,535 |
| 2018-06-05 | $9.96 | $9.97 | $9.72 | $9.72 | $9.72 | 4,050,331 |
| 2018-06-04 | $9.86 | $10.04 | $9.81 | $9.99 | $9.99 | 4,592,975 |
| 2018-06-01 | $9.87 | $9.88 | $9.74 | $9.77 | $9.77 | 1,847,156 |
| 2018-05-31 | $9.89 | $9.89 | $9.70 | $9.89 | $9.89 | 4,772,990 |
| 2018-05-30 | $9.82 | $9.92 | $9.78 | $9.89 | $9.89 | 3,195,083 |
| 2018-05-29 | $9.88 | $9.90 | $9.83 | $9.86 | $9.86 | 2,129,467 |
| 2018-05-25 | $9.79 | $9.80 | $9.69 | $9.75 | $9.75 | 2,316,184 |
| 2018-05-24 | $9.68 | $9.83 | $9.65 | $9.80 | $9.80 | 3,164,914 |
| 2018-05-23 | $9.61 | $9.79 | $9.57 | $9.73 | $9.73 | 4,189,139 |
| 2018-05-22 | $9.64 | $9.66 | $9.49 | $9.61 | $9.61 | 1,711,873 |
| 2018-05-21 | $9.60 | $9.69 | $9.59 | $9.67 | $9.67 | 1,865,889 |
| 2018-05-18 | $9.51 | $9.63 | $9.47 | $9.63 | $9.63 | 1,441,392 |
| 2018-05-17 | $9.49 | $9.55 | $9.45 | $9.47 | $9.47 | 2,062,099 |
| 2018-05-16 | $9.58 | $9.58 | $9.46 | $9.47 | $9.47 | 2,352,225 |
| 2018-05-15 | $9.65 | $9.67 | $9.58 | $9.60 | $9.60 | 1,742,292 |
| 2018-05-14 | $9.68 | $9.73 | $9.66 | $9.67 | $9.67 | 1,507,190 |
| 2018-05-11 | $9.69 | $9.75 | $9.66 | $9.66 | $9.66 | 1,091,514 |
| 2018-05-10 | $9.77 | $9.81 | $9.70 | $9.70 | $9.70 | 1,534,323 |
| 2018-05-09 | $9.61 | $9.80 | $9.59 | $9.80 | $9.80 | 2,011,476 |
| 2018-05-08 | $9.54 | $9.64 | $9.53 | $9.55 | $9.55 | 3,250,460 |
| 2018-05-07 | $9.55 | $9.57 | $9.48 | $9.51 | $9.51 | 2,394,468 |
| 2018-05-04 | $9.65 | $9.66 | $9.50 | $9.53 | $9.53 | 8,128,296 |
| 2018-05-03 | $9.75 | $9.76 | $9.64 | $9.65 | $9.65 | 2,490,676 |
| 2018-05-02 | $9.66 | $9.77 | $9.66 | $9.69 | $9.69 | 3,492,587 |
| 2018-05-01 | $9.53 | $9.72 | $9.53 | $9.70 | $9.70 | 1,718,862 |
| 2018-04-30 | $9.35 | $9.51 | $9.31 | $9.49 | $9.49 | 2,539,165 |
| 2018-04-27 | $9.28 | $9.35 | $9.28 | $9.32 | $9.32 | 1,608,084 |
| 2018-04-26 | $9.29 | $9.31 | $9.22 | $9.29 | $9.29 | 2,954,287 |
| 2018-04-24 | $9.18 | $9.33 | $9.16 | $9.29 | $9.29 | 2,218,812 |
| 2018-04-23 | $9.18 | $9.22 | $9.15 | $9.17 | $9.17 | 1,152,246 |
| 2018-04-20 | $9.22 | $9.24 | $9.18 | $9.18 | $9.18 | 1,537,420 |
| 2018-04-19 | $9.43 | $9.43 | $9.26 | $9.26 | $9.26 | 2,530,377 |
| 2018-04-18 | $9.31 | $9.42 | $9.29 | $9.39 | $9.39 | 2,594,927 |
| 2018-04-17 | $9.17 | $9.28 | $9.17 | $9.22 | $9.22 | 2,438,768 |
| 2018-04-16 | $9.24 | $9.25 | $9.12 | $9.16 | $9.16 | 2,008,680 |
| 2018-04-13 | $9.20 | $9.28 | $9.19 | $9.22 | $9.22 | 1,156,378 |
| 2018-04-12 | $9.25 | $9.28 | $9.19 | $9.21 | $9.21 | 2,161,197 |
| 2018-04-11 | $9.38 | $9.41 | $9.29 | $9.29 | $9.29 | 3,229,290 |
| 2018-04-10 | $9.33 | $9.45 | $9.28 | $9.42 | $9.42 | 1,436,362 |
| 2018-04-09 | $9.40 | $9.45 | $9.32 | $9.37 | $9.37 | 1,970,297 |
| 2018-04-06 | $9.43 | $9.49 | $9.43 | $9.44 | $9.44 | 1,387,569 |
| 2018-04-05 | $9.35 | $9.47 | $9.34 | $9.42 | $9.42 | 2,178,757 |
| 2018-04-04 | $9.24 | $9.34 | $9.19 | $9.32 | $9.32 | 3,508,653 |
| 2018-04-03 | $9.25 | $9.28 | $9.17 | $9.22 | $9.22 | 1,958,397 |
| 2018-03-29 | $9.38 | $9.45 | $9.31 | $9.32 | $9.32 | 2,851,384 |
| 2018-03-28 | $9.15 | $9.34 | $9.15 | $9.27 | $9.27 | 2,443,606 |
| 2018-03-27 | $9.27 | $9.28 | $9.18 | $9.18 | $9.18 | 1,687,346 |
| 2018-03-26 | $9.15 | $9.23 | $9.09 | $9.19 | $9.19 | 1,129,909 |
| 2018-03-23 | $9.22 | $9.32 | $9.22 | $9.24 | $9.24 | 1,725,335 |
| 2018-03-22 | $9.32 | $9.35 | $9.21 | $9.31 | $9.31 | 1,420,487 |
| 2018-03-21 | $9.36 | $9.39 | $9.29 | $9.35 | $9.35 | 2,017,098 |
| 2018-03-20 | $9.40 | $9.42 | $9.34 | $9.37 | $9.37 | 1,899,896 |
| 2018-03-19 | $9.58 | $9.62 | $9.51 | $9.54 | $9.54 | 1,221,907 |
| 2018-03-16 | $9.39 | $9.52 | $9.36 | $9.52 | $9.52 | 3,045,942 |
| 2018-03-15 | $9.38 | $9.51 | $9.31 | $9.39 | $9.39 | 2,867,005 |
| 2018-03-14 | $9.45 | $9.46 | $9.40 | $9.41 | $9.41 | 1,590,286 |
| 2018-03-13 | $9.47 | $9.52 | $9.43 | $9.51 | $9.51 | 1,901,949 |
| 2018-03-12 | $9.51 | $9.57 | $9.45 | $9.45 | $9.45 | 1,451,352 |
| 2018-03-09 | $9.43 | $9.51 | $9.40 | $9.49 | $9.49 | 1,591,243 |
| 2018-03-08 | $9.34 | $9.43 | $9.33 | $9.43 | $9.43 | 1,485,153 |
| 2018-03-07 | $9.26 | $9.37 | $9.26 | $9.33 | $9.33 | 1,928,422 |
| 2018-03-06 | $9.45 | $9.45 | $9.26 | $9.31 | $9.31 | 1,552,715 |
| 2018-03-05 | $9.32 | $9.40 | $9.24 | $9.35 | $9.35 | 1,206,586 |
| 2018-03-02 | $9.35 | $9.37 | $9.29 | $9.32 | $9.32 | 3,553,384 |
| 2018-03-01 | $9.29 | $9.37 | $9.27 | $9.35 | $9.35 | 1,867,293 |
| 2018-02-28 | $9.48 | $9.48 | $9.19 | $9.30 | $9.30 | 7,091,643 |
| 2018-02-27 | $9.47 | $9.54 | $9.43 | $9.49 | $9.49 | 4,580,502 |
| 2018-02-26 | $9.34 | $9.43 | $9.33 | $9.42 | $9.42 | 4,284,277 |
| 2018-02-23 | $9.28 | $9.34 | $9.23 | $9.33 | $9.33 | 1,816,338 |
| 2018-02-22 | $9.37 | $9.37 | $9.19 | $9.24 | $9.24 | 2,220,710 |
| 2018-02-21 | $9.33 | $9.37 | $9.26 | $9.37 | $9.37 | 1,680,498 |
| 2018-02-20 | $9.34 | $9.37 | $9.22 | $9.31 | $9.31 | 2,504,090 |
| 2018-02-16 | $9.37 | $9.39 | $9.26 | $9.32 | $9.32 | 1,639,949 |
| 2018-02-15 | $9.39 | $9.39 | $9.25 | $9.29 | $9.29 | 2,700,661 |
| 2018-02-14 | $9.30 | $9.46 | $9.20 | $9.23 | $9.23 | 3,722,842 |
| 2018-02-13 | $9.08 | $9.46 | $9.08 | $9.44 | $9.44 | 4,420,378 |
| 2018-02-12 | $9.12 | $9.13 | $8.99 | $9.13 | $9.13 | 2,311,413 |
| 2018-02-09 | $9.00 | $9.20 | $8.99 | $9.18 | $9.18 | 3,683,414 |
| 2018-02-08 | $9.00 | $9.15 | $8.99 | $9.13 | $9.13 | 3,843,928 |
| 2018-02-07 | $9.16 | $9.20 | $9.04 | $9.07 | $9.07 | 3,681,085 |
| 2018-02-06 | $9.16 | $9.29 | $9.04 | $9.11 | $9.11 | 4,523,939 |
| 2018-02-05 | $9.40 | $9.45 | $9.31 | $9.35 | $9.35 | 2,936,954 |
| 2018-02-02 | $9.51 | $9.52 | $9.41 | $9.48 | $9.48 | 3,194,389 |
| 2018-02-01 | $9.57 | $9.59 | $9.44 | $9.57 | $9.57 | 6,172,944 |
| 2018-01-31 | $9.30 | $9.53 | $9.29 | $9.53 | $9.53 | 5,299,592 |
| 2018-01-30 | $9.40 | $9.44 | $9.33 | $9.36 | $9.36 | 3,068,810 |
| 2018-01-29 | $9.61 | $9.61 | $9.42 | $9.50 | $9.50 | 2,241,447 |
| 2018-01-25 | $9.62 | $9.66 | $9.53 | $9.57 | $9.57 | 1,691,063 |
| 2018-01-24 | $9.67 | $9.74 | $9.63 | $9.65 | $9.65 | 2,370,584 |
| 2018-01-23 | $9.56 | $9.59 | $9.45 | $9.59 | $9.59 | 2,288,665 |
| 2018-01-22 | $9.59 | $9.63 | $9.48 | $9.49 | $9.49 | 2,170,315 |
| 2018-01-19 | $9.71 | $9.71 | $9.53 | $9.54 | $9.54 | 2,476,975 |
| 2018-01-18 | $9.61 | $9.71 | $9.53 | $9.71 | $9.71 | 1,881,385 |
| 2018-01-17 | $9.51 | $9.64 | $9.51 | $9.60 | $9.60 | 2,733,190 |
| 2018-01-12 | $9.89 | $9.94 | $9.81 | $9.81 | $9.81 | 2,181,120 |
| 2018-01-11 | $9.93 | $9.98 | $9.78 | $9.85 | $9.85 | 3,421,053 |
| 2018-01-10 | $10.16 | $10.16 | $9.93 | $9.97 | $9.97 | 3,617,939 |
| 2018-01-09 | $10.25 | $10.25 | $10.15 | $10.18 | $10.18 | 2,679,552 |
| 2018-01-08 | $10.05 | $10.21 | $10.05 | $10.21 | $10.21 | 2,679,858 |
| 2018-01-05 | $10.04 | $10.07 | $9.92 | $10.01 | $10.01 | 3,441,509 |
| 2018-01-04 | $9.98 | $9.99 | $9.86 | $9.99 | $9.99 | 2,723,889 |
| 2018-01-03 | $9.79 | $9.88 | $9.72 | $9.85 | $9.85 | 1,602,741 |
| 2018-01-02 | $9.71 | $9.83 | $9.71 | $9.76 | $9.76 | 785,180 |
| 2017-12-29 | $9.79 | $9.81 | $9.66 | $9.75 | $9.75 | 1,625,504 |
| 2017-12-28 | $9.73 | $9.81 | $9.61 | $9.81 | $9.81 | 1,849,005 |
| 2017-12-27 | $10.01 | $10.06 | $9.90 | $9.90 | $9.90 | 905,218 |
| 2017-12-22 | $10.03 | $10.10 | $9.92 | $9.94 | $9.94 | 2,058,866 |
| 2017-12-21 | $10.01 | $10.08 | $9.92 | $10.01 | $10.01 | 3,771,706 |
| 2017-12-20 | $10.10 | $10.20 | $10.03 | $10.14 | $10.14 | 2,595,358 |
| 2017-12-19 | $10.17 | $10.29 | $10.15 | $10.21 | $10.21 | 2,537,434 |
| 2017-12-18 | $10.22 | $10.24 | $10.01 | $10.20 | $10.20 | 3,740,091 |
| 2017-12-15 | $10.36 | $10.40 | $10.21 | $10.22 | $10.22 | 3,658,934 |
| 2017-12-14 | $10.70 | $10.70 | $10.43 | $10.44 | $10.44 | 1,934,167 |
| 2017-12-13 | $10.71 | $10.74 | $10.60 | $10.65 | $10.65 | 4,251,593 |
| 2017-12-12 | $10.30 | $10.72 | $10.26 | $10.72 | $10.72 | 4,035,994 |
| 2017-12-11 | $10.36 | $10.41 | $10.32 | $10.40 | $10.40 | 1,254,061 |
| 2017-12-08 | $10.33 | $10.46 | $10.32 | $10.36 | $10.36 | 1,377,030 |
| 2017-12-07 | $10.32 | $10.47 | $10.27 | $10.37 | $10.37 | 1,775,009 |
| 2017-12-06 | $10.21 | $10.33 | $10.21 | $10.29 | $10.29 | 3,210,539 |
| 2017-12-05 | $10.32 | $10.34 | $10.22 | $10.31 | $10.31 | 6,275,663 |
| 2017-12-04 | $10.38 | $10.46 | $10.29 | $10.35 | $10.35 | 3,022,465 |
| 2017-12-01 | $10.40 | $10.40 | $10.27 | $10.33 | $10.33 | 3,946,441 |
| 2017-11-30 | $10.22 | $10.39 | $10.18 | $10.36 | $10.36 | 7,375,858 |
| 2017-11-29 | $10.12 | $10.23 | $10.00 | $10.21 | $10.21 | 3,888,706 |
| 2017-11-28 | $9.88 | $10.18 | $9.88 | $10.09 | $10.09 | 6,226,695 |
| 2017-11-27 | $9.80 | $9.84 | $9.76 | $9.83 | $9.83 | 2,095,627 |
| 2017-11-24 | $9.66 | $9.78 | $9.61 | $9.77 | $9.77 | 1,230,308 |
| 2017-11-22 | $9.71 | $9.77 | $9.66 | $9.75 | $9.75 | 1,961,808 |
| 2017-11-21 | $9.68 | $9.69 | $9.55 | $9.66 | $9.66 | 2,100,977 |
| 2017-11-20 | $9.56 | $9.67 | $9.53 | $9.64 | $9.64 | 1,606,959 |
| 2017-11-17 | $9.73 | $9.77 | $9.66 | $9.66 | $9.66 | 1,885,146 |
| 2017-11-16 | $9.63 | $9.69 | $9.57 | $9.62 | $9.62 | 2,123,289 |
| 2017-11-15 | $9.72 | $9.75 | $9.66 | $9.67 | $9.67 | 2,106,263 |
| 2017-11-14 | $9.78 | $9.87 | $9.71 | $9.72 | $9.72 | 2,191,203 |
| 2017-11-13 | $10.00 | $10.04 | $9.90 | $9.93 | $9.93 | 1,684,480 |
| 2017-11-10 | $10.01 | $10.08 | $9.99 | $10.02 | $10.02 | 1,173,018 |
| 2017-11-09 | $10.02 | $10.03 | $9.94 | $10.00 | $10.00 | 1,941,404 |
| 2017-11-08 | $9.99 | $10.00 | $9.90 | $9.96 | $9.96 | 1,625,486 |
| 2017-11-07 | $9.85 | $9.98 | $9.78 | $9.97 | $9.97 | 1,387,430 |
| 2017-11-06 | $9.80 | $9.83 | $9.75 | $9.76 | $9.76 | 1,186,733 |
| 2017-11-03 | $9.77 | $9.87 | $9.74 | $9.77 | $9.77 | 1,346,002 |
| 2017-11-02 | $9.86 | $9.92 | $9.64 | $9.72 | $9.72 | 1,875,171 |
| 2017-11-01 | $9.79 | $9.90 | $9.76 | $9.84 | $9.84 | 1,933,518 |
| 2017-10-31 | $9.68 | $9.82 | $9.61 | $9.77 | $9.77 | 1,796,163 |
| 2017-10-30 | $9.73 | $9.74 | $9.62 | $9.69 | $9.69 | 1,503,967 |
| 2017-10-27 | $9.69 | $9.74 | $9.52 | $9.66 | $9.66 | 1,832,363 |
| 2017-10-26 | $9.58 | $9.72 | $9.51 | $9.69 | $9.69 | 3,356,874 |
| 2017-10-25 | $9.55 | $9.62 | $9.47 | $9.60 | $9.60 | 1,688,865 |
| 2017-10-24 | $9.41 | $9.55 | $9.35 | $9.52 | $9.52 | 1,423,775 |
| 2017-10-23 | $9.64 | $9.67 | $9.42 | $9.43 | $9.43 | 2,467,242 |
| 2017-10-20 | $9.64 | $9.75 | $9.60 | $9.62 | $9.62 | 1,979,366 |
| 2017-10-19 | $9.65 | $9.73 | $9.61 | $9.61 | $9.61 | 4,026,007 |
| 2017-10-18 | $9.47 | $9.70 | $9.42 | $9.66 | $9.66 | 3,037,977 |
| 2017-10-17 | $9.35 | $9.49 | $9.28 | $9.47 | $9.47 | 2,415,569 |
| 2017-10-16 | $9.35 | $9.37 | $9.27 | $9.29 | $9.29 | 2,116,680 |
| 2017-10-13 | $9.35 | $9.42 | $9.27 | $9.30 | $9.30 | 2,105,265 |
| 2017-10-12 | $9.32 | $9.44 | $9.32 | $9.32 | $9.32 | 1,922,424 |
| 2017-10-11 | $9.36 | $9.42 | $9.34 | $9.34 | $9.34 | 2,412,554 |
| 2017-10-10 | $9.37 | $9.45 | $9.37 | $9.39 | $9.39 | 2,034,711 |
| 2017-10-09 | $9.34 | $9.47 | $9.34 | $9.41 | $9.41 | 1,436,886 |
| 2017-10-06 | $9.37 | $9.38 | $9.30 | $9.35 | $9.35 | 1,811,931 |
| 2017-10-05 | $9.31 | $9.38 | $9.30 | $9.34 | $9.34 | 1,408,801 |
| 2017-10-04 | $9.49 | $9.58 | $9.33 | $9.34 | $9.34 | 2,076,556 |
| 2017-10-03 | $9.58 | $9.59 | $9.45 | $9.50 | $9.50 | 3,427,377 |
| 2017-10-02 | $9.54 | $9.65 | $9.46 | $9.56 | $9.56 | 1,339,168 |
| 2017-09-29 | $9.43 | $9.50 | $9.33 | $9.50 | $9.50 | 4,719,280 |
| 2017-09-28 | $9.45 | $9.48 | $9.41 | $9.46 | $9.46 | 2,907,571 |
| 2017-09-27 | $9.45 | $9.48 | $9.42 | $9.43 | $9.43 | 1,412,310 |
| 2017-09-26 | $9.50 | $9.51 | $9.42 | $9.48 | $9.48 | 2,491,467 |
| 2017-09-25 | $9.49 | $9.51 | $9.44 | $9.45 | $9.45 | 2,579,319 |
| 2017-09-22 | $9.52 | $9.54 | $9.46 | $9.50 | $9.50 | 1,488,033 |
| 2017-09-21 | $9.58 | $9.61 | $9.41 | $9.50 | $9.50 | 4,336,822 |
| 2017-09-20 | $9.45 | $9.59 | $9.41 | $9.56 | $9.56 | 2,662,611 |
| 2017-09-19 | $9.51 | $9.62 | $9.42 | $9.45 | $9.45 | 2,393,234 |
| 2017-09-18 | $9.42 | $9.50 | $9.37 | $9.48 | $9.48 | 1,523,024 |
| 2017-09-15 | $9.41 | $9.51 | $9.40 | $9.41 | $9.41 | 3,288,162 |
| 2017-09-14 | $9.40 | $9.46 | $9.39 | $9.40 | $9.40 | 2,217,339 |
| 2017-09-13 | $9.50 | $9.52 | $9.41 | $9.42 | $9.42 | 1,786,925 |
| 2017-09-12 | $9.48 | $9.52 | $9.42 | $9.46 | $9.46 | 2,120,182 |
| 2017-09-11 | $9.50 | $9.56 | $9.46 | $9.48 | $9.48 | 2,414,082 |
| 2017-09-08 | $9.54 | $9.58 | $9.46 | $9.49 | $9.49 | 1,546,610 |
| 2017-09-07 | $9.53 | $9.63 | $9.52 | $9.53 | $9.53 | 2,131,432 |
| 2017-09-06 | $9.57 | $9.60 | $9.45 | $9.53 | $9.53 | 1,820,193 |
| 2017-09-05 | $9.60 | $9.60 | $9.48 | $9.58 | $9.58 | 1,407,380 |
| 2017-09-01 | $9.60 | $9.65 | $9.53 | $9.61 | $9.61 | 2,027,091 |
| 2017-08-31 | $9.46 | $9.59 | $9.42 | $9.59 | $9.59 | 4,437,630 |
| 2017-08-30 | $9.37 | $9.43 | $9.32 | $9.42 | $9.42 | 2,741,455 |
| 2017-08-29 | $9.41 | $9.44 | $9.26 | $9.31 | $9.31 | 4,208,110 |
| 2017-08-28 | $9.60 | $9.65 | $9.45 | $9.46 | $9.46 | 2,160,997 |
| 2017-08-25 | $9.78 | $9.83 | $9.55 | $9.55 | $9.55 | 2,591,043 |
| 2017-08-24 | $9.83 | $9.92 | $9.81 | $9.81 | $9.81 | 2,553,703 |
| 2017-08-23 | $9.96 | $9.99 | $9.79 | $9.83 | $9.83 | 2,741,124 |
| 2017-08-22 | $9.73 | $9.88 | $9.72 | $9.88 | $9.88 | 2,040,818 |
| 2017-08-21 | $9.77 | $9.88 | $9.67 | $9.72 | $9.72 | 1,962,932 |
| 2017-08-18 | $9.68 | $9.78 | $9.59 | $9.75 | $9.75 | 2,583,337 |
| 2017-08-17 | $9.58 | $9.89 | $9.48 | $9.78 | $9.78 | 3,344,771 |
| 2017-08-16 | $9.48 | $9.68 | $9.48 | $9.58 | $9.58 | 2,289,219 |
| 2017-08-15 | $9.47 | $9.67 | $9.41 | $9.57 | $9.57 | 1,993,957 |
| 2017-08-14 | $9.49 | $9.51 | $9.39 | $9.43 | $9.43 | 1,438,534 |
| 2017-08-11 | $9.41 | $9.48 | $9.36 | $9.48 | $9.48 | 1,988,581 |
| 2017-08-10 | $9.42 | $9.54 | $9.38 | $9.52 | $9.52 | 2,178,371 |
| 2017-08-09 | $9.53 | $9.65 | $9.46 | $9.46 | $9.46 | 2,425,327 |
| 2017-08-08 | $9.58 | $9.59 | $9.43 | $9.51 | $9.51 | 2,338,325 |
| 2017-08-07 | $9.64 | $9.66 | $9.55 | $9.59 | $9.59 | 1,266,177 |
| 2017-08-04 | $9.53 | $9.60 | $9.52 | $9.56 | $9.56 | 1,930,534 |
| 2017-08-03 | $9.54 | $9.55 | $9.36 | $9.55 | $9.55 | 2,913,363 |
| 2017-08-02 | $9.54 | $9.61 | $9.48 | $9.54 | $9.54 | 3,391,340 |
| 2017-08-01 | $9.34 | $9.52 | $9.31 | $9.50 | $9.50 | 7,170,159 |
| 2017-07-31 | $9.38 | $9.42 | $9.30 | $9.38 | $9.38 | 3,145,372 |
| 2017-07-28 | $9.42 | $9.45 | $9.33 | $9.38 | $9.38 | 2,680,291 |
| 2017-07-27 | $9.38 | $9.51 | $9.37 | $9.47 | $9.47 | 2,400,035 |
| 2017-07-26 | $9.38 | $9.45 | $9.30 | $9.37 | $9.37 | 2,326,309 |
| 2017-07-25 | $9.37 | $9.42 | $9.34 | $9.36 | $9.36 | 2,499,722 |
| 2017-07-24 | $9.27 | $9.31 | $9.22 | $9.30 | $9.30 | 1,878,030 |
| 2017-07-21 | $9.28 | $9.39 | $9.26 | $9.35 | $9.35 | 3,486,413 |
| 2017-07-20 | $9.43 | $9.45 | $9.30 | $9.30 | $9.30 | 3,037,335 |
| 2017-07-19 | $9.36 | $9.42 | $9.31 | $9.39 | $9.39 | 3,785,714 |
| 2017-07-18 | $9.31 | $9.35 | $9.18 | $9.21 | $9.21 | 3,323,844 |
| 2017-07-17 | $9.31 | $9.38 | $9.28 | $9.33 | $9.33 | 1,316,653 |
| 2017-07-14 | $9.34 | $9.34 | $9.27 | $9.34 | $9.34 | 2,186,285 |
| 2017-07-13 | $9.22 | $9.32 | $9.21 | $9.29 | $9.29 | 3,050,577 |
| 2017-07-12 | $9.43 | $9.43 | $9.13 | $9.15 | $9.15 | 3,869,238 |
| 2017-07-11 | $9.34 | $9.39 | $9.20 | $9.36 | $9.36 | 4,685,585 |
| 2017-07-10 | $9.42 | $9.51 | $9.37 | $9.40 | $9.40 | 1,896,851 |
| 2017-07-07 | $9.26 | $9.40 | $9.20 | $9.40 | $9.40 | 2,804,482 |
| 2017-07-06 | $9.51 | $9.53 | $9.40 | $9.46 | $9.46 | 3,506,353 |
| 2017-07-05 | $9.59 | $9.60 | $9.41 | $9.45 | $9.45 | 2,203,593 |
| 2017-07-03 | $9.62 | $9.63 | $9.38 | $9.40 | $9.40 | 2,796,264 |
| 2017-06-30 | $9.65 | $9.66 | $9.44 | $9.48 | $9.48 | 4,274,178 |
| 2017-06-29 | $9.86 | $9.86 | $9.71 | $9.77 | $9.77 | 3,210,472 |
| 2017-06-28 | $9.95 | $10.03 | $9.90 | $10.02 | $10.02 | 4,881,292 |
| 2017-06-27 | $10.03 | $10.06 | $9.84 | $10.03 | $10.03 | 5,207,762 |
| 2017-06-26 | $10.04 | $10.14 | $10.02 | $10.07 | $10.07 | 2,720,160 |
| 2017-06-23 | $9.99 | $10.07 | $9.95 | $10.04 | $10.04 | 4,816,164 |
| 2017-06-22 | $10.15 | $10.17 | $9.84 | $10.03 | $10.03 | 11,094,233 |
| 2017-06-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2017-06-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2017-06-19 | $10.72 | $10.80 | $10.68 | $10.80 | $10.80 | 1,290,554 |
| 2017-06-16 | $10.60 | $10.77 | $10.59 | $10.75 | $10.75 | 3,988,369 |
| 2017-06-15 | $10.52 | $10.64 | $10.51 | $10.61 | $10.61 | 6,809,435 |
| 2017-06-14 | $10.41 | $10.58 | $10.38 | $10.58 | $10.58 | 2,521,480 |
| 2017-06-13 | $10.14 | $10.42 | $10.13 | $10.41 | $10.41 | 2,551,082 |
| 2017-06-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-06-09 | $10.15 | $10.31 | $10.15 | $10.20 | $10.20 | 1,616,667 |
| 2017-06-08 | $10.17 | $10.25 | $10.14 | $10.20 | $10.20 | 2,176,013 |
| 2017-06-07 | $10.25 | $10.28 | $10.17 | $10.22 | $10.22 | 2,188,283 |
| 2017-06-06 | $10.33 | $10.37 | $10.25 | $10.27 | $10.27 | 8,780,078 |
| 2017-06-05 | $10.49 | $10.55 | $10.42 | $10.44 | $10.44 | 2,859,986 |
| 2017-06-02 | $10.63 | $10.69 | $10.49 | $10.49 | $10.49 | 3,100,185 |
| 2017-06-01 | $10.39 | $10.57 | $10.36 | $10.54 | $10.54 | 3,158,491 |
| 2017-05-31 | $10.31 | $10.39 | $10.28 | $10.39 | $10.39 | 3,713,360 |
| 2017-05-30 | $10.30 | $10.32 | $10.19 | $10.29 | $10.29 | 1,835,969 |
| 2017-05-26 | $10.16 | $10.26 | $10.12 | $10.25 | $10.25 | 1,531,562 |
| 2017-05-25 | $10.23 | $10.23 | $10.13 | $10.16 | $10.16 | 1,369,074 |
| 2017-05-24 | $10.11 | $10.14 | $10.02 | $10.13 | $10.13 | 2,328,375 |
| 2017-05-23 | $10.15 | $10.18 | $10.07 | $10.14 | $10.14 | 2,483,813 |
| 2017-05-22 | $10.06 | $10.13 | $10.01 | $10.07 | $10.07 | 2,366,581 |
| 2017-05-19 | $10.02 | $10.10 | $9.95 | $10.07 | $10.07 | 2,652,655 |
| 2017-05-18 | $10.04 | $10.12 | $10.03 | $10.05 | $10.05 | 3,307,974 |
| 2017-05-17 | $10.17 | $10.27 | $10.07 | $10.13 | $10.13 | 2,613,955 |
| 2017-05-16 | $10.23 | $10.25 | $10.11 | $10.14 | $10.14 | 2,529,850 |
| 2017-05-15 | $10.18 | $10.25 | $10.15 | $10.16 | $10.16 | 1,727,545 |
| 2017-05-12 | $10.28 | $10.28 | $10.17 | $10.21 | $10.21 | 1,927,889 |
| 2017-05-11 | $10.32 | $10.37 | $10.26 | $10.27 | $10.27 | 1,803,834 |
| 2017-05-10 | $10.25 | $10.30 | $10.23 | $10.27 | $10.27 | 1,649,977 |
| 2017-05-09 | $10.25 | $10.32 | $10.23 | $10.24 | $10.24 | 2,077,069 |
| 2017-05-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 945 |
| 2017-05-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 361 |
| 2017-05-04 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 692 |
| 2017-05-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 117 |
| 2017-05-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 255 |
| 2017-05-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 266 |
| 2017-04-28 | $7.66 | $7.68 | $7.66 | $7.68 | $7.68 | 694 |
| 2017-04-27 | $7.63 | $7.68 | $7.63 | $7.66 | $7.66 | 493 |
| 2017-04-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 12 |
| 2017-04-25 | $7.63 | $7.64 | $7.63 | $7.64 | $7.64 | 647 |
| 2017-04-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 681 |
| 2017-04-21 | $7.72 | $7.74 | $7.72 | $7.72 | $7.72 | 687 |
| 2017-04-20 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 86 |
| 2017-04-19 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 359 |
| 2017-04-18 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 237 |
| 2017-04-17 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 307 |
| 2017-04-13 | $7.69 | $7.69 | $7.59 | $7.59 | $7.59 | 439 |
| 2017-04-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,305 |
| 2017-04-11 | $7.58 | $7.60 | $7.58 | $7.60 | $7.60 | 281 |
| 2017-04-10 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 173 |
| 2017-04-07 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 95 |
| 2017-04-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 276 |
| 2017-04-05 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 165 |
| 2017-04-04 | $7.44 | $7.49 | $7.44 | $7.49 | $7.49 | 497 |
| 2017-04-03 | $7.46 | $7.46 | $7.44 | $7.44 | $7.44 | 680 |
| 2017-03-31 | $7.52 | $7.57 | $7.52 | $7.57 | $7.57 | 370 |
| 2017-03-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 175 |
| 2017-03-29 | $7.60 | $7.60 | $7.46 | $7.46 | $7.46 | 1,204 |
| 2017-03-28 | $7.44 | $7.50 | $7.44 | $7.50 | $7.50 | 979 |
| 2017-03-27 | $7.42 | $7.54 | $7.42 | $7.54 | $7.54 | 447 |
| 2017-03-24 | $7.46 | $7.46 | $7.40 | $7.40 | $7.40 | 418 |
| 2017-03-23 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 97 |
| 2017-03-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 125 |
| 2017-03-21 | $7.40 | $7.40 | $7.26 | $7.26 | $7.26 | 608 |
| 2017-03-20 | $7.33 | $7.33 | $7.19 | $7.19 | $7.19 | 561 |
| 2017-03-17 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 766 |
| 2017-03-16 | $7.21 | $7.29 | $7.20 | $7.27 | $7.27 | 677 |
| 2017-03-15 | $7.34 | $7.34 | $6.95 | $6.95 | $6.95 | 1,239 |
| 2017-03-14 | $6.95 | $6.96 | $6.95 | $6.96 | $6.96 | 559 |
| 2017-03-13 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 787 |
| 2017-03-10 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 22 |
| 2017-03-09 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 267 |
| 2017-03-08 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2017-03-07 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 360 |
| 2017-03-06 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 228 |
| 2017-03-03 | $7.12 | $7.24 | $7.12 | $7.24 | $7.24 | 544 |
| 2017-03-02 | $7.06 | $7.19 | $6.98 | $7.19 | $7.19 | 439 |
| 2017-03-01 | $7.07 | $7.09 | $6.96 | $7.09 | $7.09 | 448 |
| 2017-02-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 338 |
| 2017-02-27 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 445 |
| 2017-02-24 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 209 |
| 2017-02-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 12 |
| 2017-02-22 | $7.09 | $7.27 | $7.09 | $7.15 | $7.15 | 751 |
| 2017-02-21 | $7.06 | $7.06 | $6.96 | $6.96 | $6.96 | 307 |
| 2017-02-17 | $7.16 | $7.16 | $6.98 | $7.05 | $7.05 | 1,815 |
| 2017-02-16 | $7.11 | $7.20 | $7.11 | $7.20 | $7.20 | 425 |
| 2017-02-15 | $7.05 | $7.13 | $7.03 | $7.03 | $7.03 | 566 |
| 2017-02-14 | $7.01 | $7.01 | $6.93 | $7.01 | $7.01 | 1,051 |
| 2017-02-13 | $7.07 | $7.13 | $7.00 | $7.07 | $7.07 | 599 |
| 2017-02-10 | $7.09 | $7.10 | $7.07 | $7.10 | $7.10 | 752 |
| 2017-02-09 | $7.08 | $7.11 | $7.08 | $7.11 | $7.11 | 786 |
| 2017-02-08 | $6.97 | $6.97 | $6.89 | $6.89 | $6.89 | 1,080 |
| 2017-02-07 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 351 |
| 2017-02-06 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 46 |
| 2017-02-03 | $6.65 | $7.13 | $6.65 | $7.13 | $7.13 | 1,572 |
| 2017-02-02 | $6.85 | $6.98 | $6.85 | $6.98 | $6.98 | 618 |
| 2017-02-01 | $6.82 | $6.97 | $6.82 | $6.97 | $6.97 | 298 |
| 2017-01-31 | $6.79 | $6.97 | $6.79 | $6.97 | $6.97 | 566 |
| 2017-01-30 | $6.52 | $6.66 | $6.38 | $6.66 | $6.66 | 350 |
| 2017-01-27 | $6.85 | $6.85 | $6.77 | $6.77 | $6.77 | 1,112 |
| 2017-01-26 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 247 |
| 2017-01-25 | $6.55 | $6.85 | $6.55 | $6.67 | $6.67 | 2,968 |
| 2017-01-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 355 |
| 2017-01-23 | $6.70 | $6.83 | $6.55 | $6.55 | $6.55 | 791 |
| 2017-01-20 | $6.53 | $6.88 | $6.53 | $6.71 | $6.71 | 1,743 |
| 2017-01-19 | $6.75 | $6.75 | $6.57 | $6.57 | $6.57 | 1,562 |
| 2017-01-18 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 25 |
| 2017-01-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 378 |
| 2017-01-13 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 15 |
| 2017-01-12 | $6.70 | $6.70 | $6.66 | $6.66 | $6.66 | 1,486 |
| 2017-01-11 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 504 |
| 2017-01-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 377 |
| 2017-01-09 | $7.10 | $7.13 | $6.98 | $6.98 | $6.98 | 380 |
| 2017-01-06 | $6.97 | $7.13 | $6.83 | $6.97 | $6.97 | 1,991 |
| 2017-01-05 | $6.92 | $6.92 | $6.80 | $6.80 | $6.80 | 485 |
| 2017-01-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 115 |
| 2017-01-03 | $7.10 | $7.13 | $7.10 | $7.13 | $7.13 | 532 |
| 2016-12-30 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 854 |
| 2016-12-29 | $6.88 | $6.88 | $6.71 | $6.71 | $6.71 | 1,050 |
| 2016-12-28 | $7.07 | $7.16 | $6.94 | $7.16 | $7.16 | 2,676 |
| 2016-12-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 266 |
| 2016-12-23 | $7.05 | $7.06 | $6.92 | $7.06 | $7.06 | 793 |
| 2016-12-22 | $7.01 | $7.01 | $6.81 | $7.00 | $7.00 | 1,409 |
| 2016-12-21 | $6.83 | $6.97 | $6.79 | $6.79 | $6.79 | 559 |
| 2016-12-20 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 189 |
| 2016-12-19 | $6.87 | $6.87 | $6.58 | $6.74 | $6.74 | 829 |
| 2016-12-16 | $6.70 | $6.86 | $6.68 | $6.86 | $6.86 | 871 |
| 2016-12-15 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 90 |
| 2016-12-14 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 21 |
| 2016-12-13 | $6.99 | $7.08 | $6.97 | $6.97 | $6.97 | 1,112 |
| 2016-12-12 | $6.88 | $7.02 | $6.70 | $6.70 | $6.70 | 1,939 |
| 2016-12-09 | $6.88 | $6.88 | $6.71 | $6.88 | $6.88 | 1,459 |
| 2016-12-08 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 307 |
| 2016-12-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 91 |
| 2016-12-06 | $6.58 | $6.76 | $6.58 | $6.76 | $6.76 | 1,492 |
| 2016-12-05 | $6.69 | $6.69 | $6.53 | $6.58 | $6.58 | 1,280 |
| 2016-12-02 | $6.63 | $6.76 | $6.62 | $6.62 | $6.62 | 1,344 |
| 2016-12-01 | $6.45 | $6.45 | $6.42 | $6.42 | $6.42 | 764 |
| 2016-11-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 81 |
| 2016-11-29 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 526 |
| 2016-11-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 388 |
| 2016-11-25 | $6.52 | $6.52 | $6.48 | $6.48 | $6.48 | 777 |
| 2016-11-23 | $6.47 | $6.47 | $6.42 | $6.42 | $6.42 | 513 |
| 2016-11-22 | $6.34 | $6.43 | $6.34 | $6.43 | $6.43 | 1,282 |
| 2016-11-21 | $6.42 | $6.42 | $6.34 | $6.34 | $6.34 | 421 |
| 2016-11-18 | $6.49 | $6.50 | $6.49 | $6.50 | $6.50 | 439 |
| 2016-11-17 | $6.50 | $6.50 | $6.34 | $6.34 | $6.34 | 249 |
| 2016-11-16 | $6.40 | $6.41 | $6.40 | $6.41 | $6.41 | 550 |
| 2016-11-15 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 704 |
| 2016-11-14 | $6.46 | $6.46 | $6.45 | $6.45 | $6.45 | 374 |
| 2016-11-11 | $6.68 | $6.68 | $6.57 | $6.57 | $6.57 | 918 |
| 2016-11-10 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 188 |
| 2016-11-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 167 |
| 2016-11-08 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 226 |
| 2016-11-07 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 329 |
| 2016-11-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 17 |
| 2016-11-03 | $7.04 | $7.04 | $6.72 | $6.72 | $6.72 | 425 |
| 2016-11-02 | $6.72 | $6.91 | $6.72 | $6.91 | $6.91 | 788 |
| 2016-11-01 | $6.91 | $6.91 | $6.77 | $6.77 | $6.77 | 658 |
| 2016-10-31 | $6.94 | $6.94 | $6.66 | $6.66 | $6.66 | 236 |
| 2016-10-28 | $6.50 | $6.50 | $6.47 | $6.47 | $6.47 | 404 |
| 2016-10-27 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 18 |
| 2016-10-26 | $6.60 | $6.74 | $6.57 | $6.74 | $6.74 | 517 |
| 2016-10-25 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 324 |
| 2016-10-24 | $6.72 | $6.72 | $6.59 | $6.59 | $6.59 | 506 |
| 2016-10-21 | $6.65 | $6.92 | $6.62 | $6.92 | $6.92 | 847 |
| 2016-10-20 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 10 |
| 2016-10-19 | $6.79 | $6.97 | $6.71 | $6.71 | $6.71 | 1,398 |
| 2016-10-18 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1,103 |
| 2016-10-17 | $6.73 | $6.76 | $6.61 | $6.61 | $6.61 | 446 |
| 2016-10-14 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 199 |
| 2016-10-13 | $6.57 | $6.57 | $6.54 | $6.54 | $6.54 | 561 |
| 2016-10-12 | $6.47 | $6.47 | $6.41 | $6.41 | $6.41 | 926 |
| 2016-10-11 | $6.47 | $6.47 | $6.46 | $6.46 | $6.46 | 510 |
| 2016-10-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 154 |
| 2016-10-07 | $6.51 | $6.51 | $6.48 | $6.48 | $6.48 | 415 |
| 2016-10-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 443 |
| 2016-10-05 | $6.79 | $6.79 | $6.54 | $6.54 | $6.54 | 581 |
| 2016-10-04 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 56 |
| 2016-10-03 | $6.88 | $7.18 | $6.88 | $7.18 | $7.18 | 384 |
| 2016-09-30 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 114 |
| 2016-09-29 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 248 |
| 2016-09-28 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 88 |
| 2016-09-27 | $7.02 | $7.16 | $7.02 | $7.16 | $7.16 | 433 |
| 2016-09-26 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 320 |
| 2016-09-23 | $6.80 | $6.80 | $6.79 | $6.79 | $6.79 | 467 |
| 2016-09-22 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 276 |
| 2016-09-21 | $6.80 | $6.80 | $6.66 | $6.66 | $6.66 | 557 |
| 2016-09-20 | $6.58 | $6.73 | $6.58 | $6.59 | $6.59 | 1,514 |
| 2016-09-19 | $6.61 | $6.73 | $6.61 | $6.73 | $6.73 | 380 |
| 2016-09-16 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 683 |
| 2016-09-15 | $6.52 | $6.63 | $6.50 | $6.63 | $6.63 | 904 |
| 2016-09-14 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 333 |
| 2016-09-13 | $6.69 | $6.69 | $6.63 | $6.63 | $6.63 | 312 |
| 2016-09-12 | $6.65 | $6.79 | $6.62 | $6.79 | $6.79 | 580 |
| 2016-09-09 | $7.09 | $7.09 | $6.95 | $6.95 | $6.95 | 388 |
| 2016-09-08 | $7.16 | $7.16 | $7.14 | $7.14 | $7.14 | 307 |
| 2016-09-07 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 143 |
| 2016-09-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2016-09-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 138 |
| 2016-09-01 | $7.24 | $7.42 | $7.15 | $7.15 | $7.15 | 1,150 |
| 2016-08-31 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 175 |
| 2016-08-30 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 81 |
| 2016-08-29 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 188 |
| 2016-08-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 253 |
| 2016-08-25 | $7.40 | $7.41 | $7.30 | $7.41 | $7.41 | 603 |
| 2016-08-24 | $7.40 | $7.40 | $7.25 | $7.25 | $7.25 | 502 |
| 2016-08-23 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 169 |
| 2016-08-22 | $7.09 | $7.37 | $7.09 | $7.37 | $7.37 | 752 |
| 2016-08-19 | $7.21 | $7.32 | $7.21 | $7.32 | $7.32 | 295 |
| 2016-08-18 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 519 |
| 2016-08-17 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 132 |
| 2016-08-16 | $7.25 | $7.25 | $7.18 | $7.18 | $7.18 | 722 |
| 2016-08-15 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 315 |
| 2016-08-12 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 200 |
| 2016-08-11 | $7.20 | $7.36 | $7.20 | $7.36 | $7.36 | 1,510 |
| 2016-08-10 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 347 |
| 2016-08-09 | $7.26 | $7.26 | $7.15 | $7.26 | $7.26 | 1,175 |
| 2016-08-08 | $7.29 | $7.29 | $7.23 | $7.29 | $7.29 | 792 |
| 2016-08-05 | $7.45 | $7.45 | $7.25 | $7.37 | $7.37 | 5,373 |
| 2016-08-04 | $7.35 | $7.56 | $7.35 | $7.46 | $7.46 | 555 |
| 2016-08-03 | $7.22 | $7.31 | $7.13 | $7.31 | $7.31 | 2,126 |
| 2016-08-02 | $7.37 | $7.46 | $7.17 | $7.41 | $7.41 | 1,110 |
| 2016-08-01 | $7.24 | $7.51 | $7.24 | $7.24 | $7.24 | 15,943 |
| 2016-07-29 | $7.43 | $7.55 | $7.43 | $7.55 | $7.55 | 359 |
| 2016-07-28 | $7.29 | $7.40 | $7.16 | $7.18 | $7.18 | 584 |
| 2016-07-27 | $7.03 | $7.33 | $6.99 | $7.33 | $7.33 | 1,486 |
| 2016-07-26 | $7.10 | $7.10 | $7.07 | $7.07 | $7.07 | 1,118 |
| 2016-07-25 | $7.14 | $7.14 | $7.02 | $7.02 | $7.02 | 445 |
| 2016-07-22 | $7.17 | $7.17 | $7.07 | $7.07 | $7.07 | 575 |
| 2016-07-21 | $7.21 | $7.21 | $6.94 | $6.94 | $6.94 | 871 |
| 2016-07-20 | $6.95 | $7.22 | $6.95 | $7.09 | $7.09 | 2,483 |
| 2016-07-19 | $7.02 | $7.18 | $6.88 | $6.88 | $6.88 | 540 |
| 2016-07-18 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 223 |
| 2016-07-15 | $6.81 | $6.95 | $6.81 | $6.95 | $6.95 | 508 |
| 2016-07-14 | $7.01 | $7.32 | $7.01 | $7.19 | $7.19 | 1,128 |
| 2016-07-13 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 209 |
| 2016-07-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 44 |
| 2016-07-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 225 |
| 2016-07-08 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 444 |
| 2016-07-07 | $6.82 | $7.09 | $6.82 | $7.09 | $7.09 | 1,146 |
| 2016-07-06 | $6.75 | $7.08 | $6.75 | $7.08 | $7.08 | 844 |
| 2016-07-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 271 |
| 2016-07-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 329 |
| 2016-06-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 281 |
| 2016-06-29 | $6.83 | $6.83 | $6.74 | $6.74 | $6.74 | 1,584 |
| 2016-06-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 493 |
| 2016-06-27 | $6.69 | $6.76 | $6.69 | $6.76 | $6.76 | 614 |
| 2016-06-24 | $6.72 | $6.91 | $6.66 | $6.66 | $6.66 | 6,156 |
| 2016-06-23 | $6.74 | $7.01 | $6.74 | $7.01 | $7.01 | 420 |
| 2016-06-22 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 13 |
| 2016-06-21 | $6.54 | $6.83 | $6.54 | $6.83 | $6.83 | 970 |
| 2016-06-20 | $6.57 | $6.60 | $6.57 | $6.57 | $6.57 | 2,232 |
| 2016-06-17 | $6.39 | $6.73 | $6.39 | $6.73 | $6.73 | 1,432 |
| 2016-06-16 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 211 |
| 2016-06-15 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 114 |
| 2016-06-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 50 |
| 2016-06-13 | $6.56 | $6.63 | $6.53 | $6.53 | $6.53 | 737 |
| 2016-06-10 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 337 |
| 2016-06-09 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 516 |
| 2016-06-08 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 578 |
| 2016-06-07 | $6.50 | $6.64 | $6.50 | $6.64 | $6.64 | 620 |
| 2016-06-06 | $6.55 | $6.68 | $6.55 | $6.68 | $6.68 | 267 |
| 2016-06-03 | $6.31 | $6.42 | $6.31 | $6.42 | $6.42 | 1,233 |
| 2016-06-02 | $6.39 | $6.39 | $6.12 | $6.39 | $6.39 | 4,825 |
| 2016-06-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 335 |
| 2016-05-31 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 171 |
| 2016-05-27 | $6.12 | $6.39 | $6.10 | $6.25 | $6.25 | 1,276 |
| 2016-05-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 651 |
| 2016-05-25 | $6.25 | $6.39 | $6.25 | $6.39 | $6.39 | 1,128 |
| 2016-05-24 | $6.30 | $6.40 | $6.30 | $6.40 | $6.40 | 411 |
| 2016-05-23 | $6.17 | $6.44 | $6.17 | $6.44 | $6.44 | 319 |
| 2016-05-20 | $6.24 | $6.53 | $6.24 | $6.53 | $6.53 | 730 |
| 2016-05-19 | $6.14 | $6.44 | $6.14 | $6.18 | $6.18 | 312,147 |
| 2016-05-18 | $6.40 | $6.63 | $6.36 | $6.49 | $6.49 | 1,034 |
| 2016-05-17 | $6.44 | $6.57 | $6.31 | $6.31 | $6.31 | 870 |
| 2016-05-16 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 224 |
| 2016-05-13 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 486 |
| 2016-05-12 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,131 |
| 2016-05-11 | $6.43 | $6.43 | $6.29 | $6.29 | $6.29 | 1,311 |
| 2016-05-10 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 347 |
| 2016-05-09 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 184 |
| 2016-05-06 | $6.13 | $6.39 | $6.13 | $6.39 | $6.39 | 1,370 |
| 2016-05-05 | $6.36 | $6.43 | $6.34 | $6.43 | $6.43 | 1,266 |
| 2016-05-04 | $6.40 | $6.40 | $6.31 | $6.31 | $6.31 | 446 |
| 2016-05-03 | $6.31 | $6.44 | $6.31 | $6.44 | $6.44 | 789 |
| 2016-05-02 | $6.40 | $6.45 | $6.29 | $6.45 | $6.45 | 576 |
| 2016-04-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 732 |
| 2016-04-28 | $6.41 | $6.42 | $6.41 | $6.42 | $6.42 | 263 |
| 2016-04-27 | $6.41 | $6.41 | $6.29 | $6.29 | $6.29 | 1,565 |
| 2016-04-26 | $6.57 | $6.57 | $6.45 | $6.45 | $6.45 | 1,947 |
| 2016-04-25 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 2,196 |
| 2016-04-22 | $6.21 | $6.43 | $6.20 | $6.43 | $6.43 | 1,767 |
| 2016-04-21 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 90 |
| 2016-04-20 | $6.36 | $6.51 | $6.22 | $6.51 | $6.51 | 1,175 |
| 2016-04-19 | $6.18 | $6.44 | $6.18 | $6.44 | $6.44 | 1,345 |
| 2016-04-18 | $6.39 | $6.45 | $6.39 | $6.45 | $6.45 | 1,258 |
| 2016-04-15 | $6.08 | $6.24 | $6.08 | $6.10 | $6.10 | 902 |
| 2016-04-14 | $6.45 | $6.45 | $6.20 | $6.32 | $6.32 | 1,563 |
| 2016-04-13 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 55 |
| 2016-04-12 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 229 |
| 2016-04-11 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 946 |
| 2016-04-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 502 |
| 2016-04-07 | $6.07 | $6.07 | $5.81 | $5.81 | $5.81 | 3,801 |
| 2016-04-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 836 |
| 2016-04-05 | $5.85 | $5.85 | $5.73 | $5.85 | $5.85 | 5,893 |
| 2016-04-04 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 140 |
| 2016-04-01 | $5.95 | $6.14 | $5.95 | $6.14 | $6.14 | 562 |
| 2016-03-31 | $5.98 | $6.22 | $5.98 | $5.98 | $5.98 | 6,105 |
| 2016-03-30 | $5.99 | $6.08 | $5.99 | $6.05 | $6.05 | 718 |
| 2016-03-29 | $5.95 | $6.08 | $5.85 | $6.08 | $6.08 | 1,150 |
| 2016-03-28 | $5.98 | $6.11 | $5.85 | $6.11 | $6.11 | 1,685 |
| 2016-03-24 | $5.93 | $6.09 | $5.79 | $6.09 | $6.09 | 1,512 |
| 2016-03-23 | $5.75 | $6.00 | $5.73 | $6.00 | $6.00 | 3,526 |
| 2016-03-22 | $5.99 | $6.10 | $5.99 | $6.10 | $6.10 | 629 |
| 2016-03-21 | $6.20 | $6.23 | $6.09 | $6.09 | $6.09 | 555 |
| 2016-03-18 | $6.03 | $6.15 | $5.88 | $6.15 | $6.15 | 1,441 |
| 2016-03-17 | $6.11 | $6.21 | $6.11 | $6.21 | $6.21 | 1,939 |
| 2016-03-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 602 |
| 2016-03-15 | $5.81 | $5.94 | $5.69 | $5.69 | $5.69 | 1,320 |
| 2016-03-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,875 |
| 2016-03-11 | $6.07 | $6.07 | $5.98 | $5.98 | $5.98 | 1,004 |
| 2016-03-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 293 |
| 2016-03-09 | $5.91 | $5.95 | $5.91 | $5.95 | $5.95 | 2,109 |
| 2016-03-08 | $5.82 | $5.82 | $5.63 | $5.63 | $5.63 | 10,372 |
| 2016-03-07 | $5.75 | $5.75 | $5.55 | $5.75 | $5.75 | 2,129 |
| 2016-03-04 | $5.75 | $5.75 | $5.64 | $5.64 | $5.64 | 1,258 |
| 2016-03-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 20 |
| 2016-03-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 125 |
| 2016-03-01 | $5.53 | $5.60 | $5.52 | $5.52 | $5.52 | 1,982 |
| 2016-02-29 | $5.24 | $5.48 | $5.24 | $5.38 | $5.38 | 970 |
| 2016-02-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 284 |
| 2016-02-25 | $5.48 | $5.49 | $5.37 | $5.37 | $5.37 | 1,867 |
| 2016-02-24 | $5.43 | $5.45 | $5.34 | $5.45 | $5.45 | 1,103 |
| 2016-02-23 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 2,144 |
| 2016-02-22 | $5.36 | $5.36 | $5.29 | $5.29 | $5.29 | 1,510 |
| 2016-02-19 | $5.07 | $5.37 | $5.07 | $5.33 | $5.33 | 1,736 |
| 2016-02-18 | $5.25 | $5.25 | $5.03 | $5.03 | $5.03 | 1,243 |
| 2016-02-17 | $5.36 | $5.36 | $5.23 | $5.36 | $5.36 | 18,892 |
| 2016-02-16 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 474 |
| 2016-02-12 | $5.12 | $5.26 | $5.12 | $5.21 | $5.21 | 5,271 |
| 2016-02-11 | $5.09 | $5.09 | $5.08 | $5.08 | $5.08 | 619 |
| 2016-02-10 | $5.08 | $5.21 | $4.96 | $5.09 | $5.09 | 1,690 |
| 2016-02-09 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 425 |
| 2016-02-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 340 |
| 2016-02-05 | $5.35 | $5.46 | $5.35 | $5.46 | $5.46 | 848 |
| 2016-02-04 | $5.27 | $5.49 | $5.27 | $5.49 | $5.49 | 2,046 |
| 2016-02-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 528 |
| 2016-02-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 226 |
| 2016-02-01 | $5.31 | $5.33 | $5.25 | $5.33 | $5.33 | 1,776 |
| 2016-01-29 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 497 |
| 2016-01-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 373 |
| 2016-01-27 | $5.20 | $5.24 | $5.17 | $5.24 | $5.24 | 1,017 |
| 2016-01-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,838 |
| 2016-01-25 | $5.18 | $5.18 | $4.98 | $4.98 | $4.98 | 3,145 |
| 2016-01-22 | $5.32 | $5.32 | $5.04 | $5.29 | $5.29 | 10,309 |
| 2016-01-21 | $4.88 | $5.18 | $4.88 | $5.18 | $5.18 | 2,844 |
| 2016-01-20 | $5.06 | $5.22 | $5.06 | $5.22 | $5.22 | 2,232 |
| 2016-01-19 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 4,199 |
| 2016-01-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,720 |
| 2016-01-14 | $4.79 | $5.08 | $4.79 | $5.08 | $5.08 | 7,991 |
| 2016-01-13 | $5.03 | $5.06 | $4.96 | $4.96 | $4.96 | 835 |
| 2016-01-12 | $5.02 | $5.03 | $4.94 | $5.03 | $5.03 | 530 |
| 2016-01-11 | $5.15 | $5.15 | $5.00 | $5.08 | $5.08 | 15,333 |
| 2016-01-08 | $5.01 | $5.10 | $4.90 | $4.90 | $4.90 | 2,824 |
| 2016-01-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 92 |
| 2016-01-06 | $5.33 | $5.33 | $5.13 | $5.13 | $5.13 | 2,009 |
| 2016-01-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 8 |
| 2016-01-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 4,067 |
| 2015-12-31 | $5.48 | $5.55 | $5.48 | $5.55 | $5.55 | 8,595 |
| 2015-12-30 | $5.41 | $5.51 | $5.41 | $5.51 | $5.51 | 2,099 |
| 2015-12-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 318 |
| 2015-12-28 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 4,974 |
| 2015-12-24 | $5.43 | $5.66 | $5.43 | $5.55 | $5.55 | 3,505 |
| 2015-12-23 | $5.44 | $5.51 | $5.44 | $5.51 | $5.51 | 1,886 |
| 2015-12-22 | $5.46 | $5.53 | $5.39 | $5.45 | $5.45 | 3,309 |
| 2015-12-21 | $5.50 | $5.50 | $5.39 | $5.49 | $5.49 | 5,138 |
| 2015-12-18 | $5.59 | $5.59 | $5.53 | $5.58 | $5.58 | 5,531 |
| 2015-12-17 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 705 |
| 2015-12-16 | $5.59 | $5.63 | $5.50 | $5.57 | $5.57 | 5,891 |
| 2015-12-15 | $5.46 | $5.55 | $5.37 | $5.55 | $5.55 | 1,535 |
| 2015-12-14 | $5.37 | $5.55 | $5.30 | $5.53 | $5.53 | 25,986 |
| 2015-12-11 | $5.32 | $5.54 | $5.32 | $5.52 | $5.52 | 15,867 |
| 2015-12-10 | $5.66 | $5.66 | $5.44 | $5.55 | $5.55 | 8,378 |
| 2015-12-09 | $5.56 | $5.63 | $5.41 | $5.63 | $5.63 | 3,744 |
| 2015-12-08 | $5.50 | $5.50 | $5.49 | $5.49 | $5.49 | 3,066 |
| 2015-12-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 1,529 |
| 2015-12-04 | $5.66 | $5.77 | $5.63 | $5.63 | $5.63 | 1,115 |
| 2015-12-03 | $5.59 | $5.65 | $5.59 | $5.65 | $5.65 | 1,444 |
| 2015-12-02 | $5.66 | $5.80 | $5.66 | $5.80 | $5.80 | 1,263 |
| 2015-12-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 2,236 |
| 2015-11-30 | $5.61 | $5.61 | $5.50 | $5.56 | $5.56 | 8,565 |
| 2015-11-27 | $5.50 | $5.61 | $5.50 | $5.61 | $5.61 | 1,223 |
| 2015-11-25 | $5.53 | $5.58 | $5.47 | $5.47 | $5.47 | 1,444 |
| 2015-11-24 | $5.55 | $5.63 | $5.55 | $5.63 | $5.63 | 846 |
| 2015-11-23 | $5.59 | $5.64 | $5.53 | $5.63 | $5.63 | 2,624 |
| 2015-11-20 | $5.45 | $5.66 | $5.45 | $5.66 | $5.66 | 1,476 |
| 2015-11-19 | $5.50 | $5.60 | $5.50 | $5.60 | $5.60 | 793 |
| 2015-11-18 | $5.40 | $5.49 | $5.36 | $5.36 | $5.36 | 2,435 |
| 2015-11-17 | $5.23 | $5.30 | $5.23 | $5.30 | $5.30 | 8,695 |
| 2015-11-16 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 200 |
| 2015-11-13 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 2,685 |
| 2015-11-12 | $5.25 | $5.25 | $5.22 | $5.24 | $5.24 | 2,185 |
| 2015-11-11 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 1,201 |
| 2015-11-10 | $5.17 | $5.25 | $5.17 | $5.25 | $5.25 | 389 |
| 2015-11-09 | $5.34 | $5.34 | $5.21 | $5.25 | $5.25 | 9,778 |
| 2015-11-06 | $5.30 | $5.54 | $5.30 | $5.54 | $5.54 | 3,458 |
| 2015-11-05 | $5.36 | $5.47 | $5.36 | $5.47 | $5.47 | 857 |
| 2015-11-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 36 |
| 2015-11-03 | $5.61 | $5.67 | $5.61 | $5.67 | $5.67 | 443 |
| 2015-11-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 60 |
| 2015-10-30 | $5.63 | $5.63 | $5.43 | $5.62 | $5.62 | 3,575 |
| 2015-10-29 | $5.62 | $5.62 | $5.58 | $5.58 | $5.58 | 2,082 |
| 2015-10-28 | $5.61 | $5.64 | $5.61 | $5.64 | $5.64 | 407 |
| 2015-10-27 | $5.72 | $5.72 | $5.64 | $5.64 | $5.64 | 384 |
| 2015-10-26 | $5.84 | $5.84 | $5.54 | $5.61 | $5.61 | 11,205 |
| 2015-10-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 358 |
| 2015-10-22 | $5.64 | $5.64 | $5.58 | $5.64 | $5.64 | 1,466 |
| 2015-10-21 | $5.42 | $5.49 | $5.42 | $5.49 | $5.49 | 1,734 |
| 2015-10-20 | $5.35 | $5.50 | $5.35 | $5.50 | $5.50 | 2,152 |
| 2015-10-19 | $5.29 | $5.53 | $5.29 | $5.44 | $5.44 | 647 |
| 2015-10-16 | $5.37 | $5.50 | $5.37 | $5.50 | $5.50 | 846 |
| 2015-10-15 | $5.34 | $5.41 | $5.29 | $5.41 | $5.41 | 4,393 |
| 2015-10-14 | $5.35 | $5.35 | $5.10 | $5.10 | $5.10 | 2,621 |
| 2015-10-13 | $5.08 | $5.38 | $5.08 | $5.15 | $5.15 | 2,089 |
| 2015-10-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 3,168 |
| 2015-10-09 | $5.35 | $5.46 | $5.35 | $5.35 | $5.35 | 11,691 |
| 2015-10-08 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 711 |
| 2015-10-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 161 |
| 2015-10-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 498 |
| 2015-10-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,418 |
| 2015-10-02 | $5.11 | $5.11 | $5.01 | $5.01 | $5.01 | 617 |
| 2015-10-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 75 |
| 2015-09-30 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 636 |
| 2015-09-29 | $4.89 | $5.10 | $4.89 | $5.02 | $5.02 | 2,902 |
| 2015-09-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 471 |
| 2015-09-25 | $5.26 | $5.27 | $5.05 | $5.23 | $5.23 | 8,496 |
| 2015-09-24 | $4.99 | $5.02 | $4.99 | $5.02 | $5.02 | 1,384 |
| 2015-09-23 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 83 |
| 2015-09-22 | $5.15 | $5.16 | $4.87 | $4.87 | $4.87 | 1,862 |
| 2015-09-21 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 363 |
| 2015-09-18 | $5.30 | $5.30 | $5.27 | $5.27 | $5.27 | 2,650 |
| 2015-09-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 86 |
| 2015-09-16 | $5.36 | $5.36 | $5.35 | $5.35 | $5.35 | 1,222 |
| 2015-09-15 | $5.03 | $5.20 | $5.03 | $5.20 | $5.20 | 1,045 |
| 2015-09-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 300 |
| 2015-09-11 | $5.12 | $5.25 | $5.12 | $5.18 | $5.18 | 834 |
| 2015-09-10 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 723 |
| 2015-09-09 | $5.19 | $5.42 | $5.19 | $5.23 | $5.23 | 1,387 |
| 2015-09-08 | $5.18 | $5.45 | $5.18 | $5.45 | $5.45 | 2,678 |
| 2015-09-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 43 |
| 2015-09-03 | $5.28 | $5.28 | $5.20 | $5.22 | $5.22 | 1,036 |
Dexus Stapled Security New (DXS:AU) News Headlines
Recent Dexus Stapled Security New (DXS:AU) News
Similar Companies to Dexus Stapled Security New (DXS:AU) 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 | -- | -- | -- |