INVESCO CANADIAN ENERGY INCOME ETF (ENY) Exchange: NYSE ARCA
Data as of April 26, 2024
$6.94 ($0.00) 0.00%
INVESCO CANADIAN ENERGY INCOME ETF - Daily Information
Click for more stock information on INVESCO CANADIAN ENERGY INCOME ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.94 |
| Previous Close | $6.94 |
| High | $6.94 |
| Low | $6.94 |
| Adjusted Open | $6.94 |
| Previous Adjusted Close | $6.94 |
| Adjusted High | $6.94 |
| Adjusted Low | $6.94 |
About INVESCO CANADIAN ENERGY INCOME ETF (ENY)
DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is designed to provide exposure to high-yielding Canadian equity securities in the energy sector.The securities in the Underlying Index are selected from a universe of common stocks and income trust units that are included in the S&P/TSX Composite. Those common stocks and income trust units from the universe that are classified as being in the energy sector and have an annual 12-month dividend yield higher than 2.0% are included in the Underlying Index. The Index Provider defines sectors according to the Global Industry Classification Standard (“GICS”).As of June 30, 2018, the Underlying Index was comprised of 29 constituents that ranged in market capitalizations from $810 million to $87 billion.The Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940 Act, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of May 31, 2018, the Fund had significant exposure to the energy sector and the oil, gas & consumable fuels industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in INVESCO CANADIAN ENERGY INCOME ETF (ENY)
Historical Stock Data for INVESCO CANADIAN ENERGY INCOME ETF (ENY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-21 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2019-02-20 | $6.88 | $6.94 | $6.87 | $6.94 | $6.94 | 17,797 |
| 2019-02-19 | $6.80 | $6.89 | $6.80 | $6.85 | $6.85 | 2,602 |
| 2019-02-15 | $6.76 | $6.80 | $6.74 | $6.80 | $6.80 | 10,367 |
| 2019-02-14 | $6.62 | $6.70 | $6.60 | $6.70 | $6.70 | 2,661 |
| 2019-02-13 | $6.63 | $6.63 | $6.59 | $6.61 | $6.61 | 5,721 |
| 2019-02-12 | $6.55 | $6.56 | $6.51 | $6.56 | $6.56 | 6,273 |
| 2019-02-11 | $6.40 | $6.47 | $6.40 | $6.45 | $6.45 | 2,892 |
| 2019-02-08 | $6.38 | $6.43 | $6.38 | $6.43 | $6.43 | 673 |
| 2019-02-07 | $6.41 | $6.47 | $6.39 | $6.45 | $6.45 | 1,127 |
| 2019-02-06 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 1,480 |
| 2019-02-05 | $6.63 | $6.63 | $6.60 | $6.63 | $6.63 | 2,717 |
| 2019-02-04 | $6.58 | $6.62 | $6.55 | $6.62 | $6.62 | 5,055 |
| 2019-02-01 | $6.61 | $6.64 | $6.61 | $6.63 | $6.63 | 716 |
| 2019-01-31 | $6.66 | $6.68 | $6.64 | $6.64 | $6.64 | 599 |
| 2019-01-30 | $6.53 | $6.66 | $6.53 | $6.66 | $6.66 | 9,200 |
| 2019-01-29 | $6.58 | $6.58 | $6.51 | $6.54 | $6.54 | 2,514 |
| 2019-01-28 | $6.45 | $6.48 | $6.45 | $6.47 | $6.47 | 2,728 |
| 2019-01-25 | $6.46 | $6.54 | $6.46 | $6.54 | $6.54 | 759 |
| 2019-01-24 | $6.40 | $6.48 | $6.40 | $6.45 | $6.45 | 1,579 |
| 2019-01-23 | $6.39 | $6.40 | $6.39 | $6.40 | $6.40 | 327 |
| 2019-01-22 | $6.53 | $6.57 | $6.48 | $6.50 | $6.50 | 7,871 |
| 2019-01-18 | $6.80 | $6.80 | $6.68 | $6.70 | $6.70 | 7,581 |
| 2019-01-17 | $6.65 | $6.68 | $6.64 | $6.68 | $6.68 | 771 |
| 2019-01-16 | $6.60 | $6.61 | $6.53 | $6.61 | $6.61 | 3,823 |
| 2019-01-15 | $6.50 | $6.61 | $6.50 | $6.61 | $6.61 | 4,347 |
| 2019-01-14 | $6.47 | $6.50 | $6.45 | $6.50 | $6.50 | 4,615 |
| 2019-01-11 | $6.47 | $6.51 | $6.46 | $6.50 | $6.50 | 3,509 |
| 2019-01-10 | $6.36 | $6.55 | $6.36 | $6.53 | $6.53 | 4,045 |
| 2019-01-09 | $6.35 | $6.44 | $6.34 | $6.44 | $6.44 | 7,498 |
| 2019-01-08 | $6.37 | $6.37 | $6.27 | $6.33 | $6.33 | 7,685 |
| 2019-01-07 | $6.20 | $6.38 | $6.18 | $6.31 | $6.31 | 5,904 |
| 2019-01-04 | $6.27 | $6.27 | $6.13 | $6.23 | $6.23 | 12,436 |
| 2019-01-03 | $5.96 | $6.13 | $5.88 | $6.06 | $6.06 | 18,395 |
| 2019-01-02 | $5.65 | $5.98 | $5.54 | $5.98 | $5.98 | 16,416 |
| 2018-12-31 | $5.88 | $5.88 | $5.71 | $5.82 | $5.82 | 27,164 |
| 2018-12-28 | $5.70 | $5.79 | $5.65 | $5.79 | $5.79 | 25,474 |
| 2018-12-27 | $5.43 | $5.64 | $5.22 | $5.57 | $5.57 | 46,332 |
| 2018-12-26 | $5.49 | $5.66 | $5.46 | $5.66 | $5.66 | 21,494 |
| 2018-12-24 | $5.54 | $5.57 | $5.51 | $5.57 | $5.57 | 743 |
| 2018-12-21 | $5.84 | $5.89 | $5.71 | $5.74 | $5.67 | 7,783 |
| 2018-12-20 | $5.91 | $5.99 | $5.79 | $5.85 | $5.78 | 19,896 |
| 2018-12-19 | $5.80 | $6.13 | $5.80 | $5.98 | $5.90 | 16,767 |
| 2018-12-18 | $5.98 | $6.01 | $5.92 | $5.94 | $5.87 | 2,368 |
| 2018-12-17 | $6.14 | $6.19 | $6.01 | $6.01 | $5.94 | 6,448 |
| 2018-12-14 | $6.35 | $6.35 | $6.17 | $6.23 | $6.16 | 5,092 |
| 2018-12-13 | $6.27 | $6.39 | $6.27 | $6.35 | $6.27 | 639 |
| 2018-12-12 | $6.22 | $6.40 | $6.22 | $6.32 | $6.24 | 1,027 |
| 2018-12-11 | $6.28 | $6.28 | $6.22 | $6.22 | $6.15 | 1,831 |
| 2018-12-10 | $6.40 | $6.40 | $6.23 | $6.26 | $6.18 | 2,961 |
| 2018-12-07 | $6.36 | $6.36 | $6.36 | $6.36 | $6.29 | 1 |
| 2018-12-06 | $6.44 | $6.44 | $6.30 | $6.36 | $6.29 | 5,437 |
| 2018-12-04 | $6.74 | $6.74 | $6.54 | $6.54 | $6.46 | 1,993 |
| 2018-12-03 | $6.71 | $6.90 | $6.65 | $6.68 | $6.60 | 14,389 |
| 2018-11-30 | $6.55 | $6.56 | $6.52 | $6.56 | $6.49 | 515 |
| 2018-11-29 | $6.65 | $6.65 | $6.60 | $6.60 | $6.53 | 676 |
| 2018-11-28 | $6.47 | $6.50 | $6.47 | $6.50 | $6.43 | 1,460 |
| 2018-11-27 | $6.65 | $6.65 | $6.54 | $6.57 | $6.49 | 1,939 |
| 2018-11-26 | $6.67 | $6.71 | $6.58 | $6.61 | $6.53 | 414,421 |
| 2018-11-23 | $6.74 | $6.74 | $6.68 | $6.68 | $6.60 | 4,272 |
| 2018-11-21 | $6.83 | $6.87 | $6.83 | $6.84 | $6.76 | 1,740 |
| 2018-11-20 | $6.85 | $6.85 | $6.73 | $6.78 | $6.70 | 5,125 |
| 2018-11-19 | $6.92 | $6.97 | $6.86 | $6.95 | $6.87 | 4,301 |
| 2018-11-16 | $6.90 | $6.90 | $6.86 | $6.89 | $6.81 | 2,292 |
| 2018-11-15 | $6.92 | $6.95 | $6.90 | $6.90 | $6.82 | 2,449 |
| 2018-11-14 | $6.90 | $6.90 | $6.88 | $6.88 | $6.80 | 395 |
| 2018-11-13 | $6.98 | $7.00 | $6.87 | $6.87 | $6.79 | 2,002 |
| 2018-11-12 | $7.07 | $7.12 | $6.99 | $6.99 | $6.91 | 3,601 |
| 2018-11-09 | $7.20 | $7.20 | $7.05 | $7.12 | $7.04 | 20,400 |
| 2018-11-08 | $7.27 | $7.29 | $7.20 | $7.20 | $7.12 | 892 |
| 2018-11-07 | $7.48 | $7.48 | $7.34 | $7.34 | $7.25 | 313 |
| 2018-11-06 | $7.30 | $7.36 | $7.30 | $7.33 | $7.24 | 991 |
| 2018-11-05 | $7.08 | $7.24 | $7.08 | $7.24 | $7.16 | 7,498 |
| 2018-11-02 | $7.02 | $7.07 | $7.02 | $7.07 | $6.99 | 981 |
| 2018-11-01 | $7.16 | $7.20 | $7.16 | $7.20 | $7.12 | 2,501 |
| 2018-10-31 | $7.15 | $7.16 | $7.06 | $7.06 | $6.98 | 2,686 |
| 2018-10-30 | $7.00 | $7.02 | $6.96 | $7.02 | $6.94 | 2,450 |
| 2018-10-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 701 |
| 2018-10-26 | $7.09 | $7.30 | $7.09 | $7.23 | $7.14 | 8,740 |
| 2018-10-25 | $7.24 | $7.28 | $7.21 | $7.28 | $7.19 | 1,400 |
| 2018-10-24 | $7.39 | $7.39 | $7.18 | $7.18 | $7.10 | 4,135 |
| 2018-10-23 | $7.41 | $7.41 | $7.41 | $7.41 | $7.32 | 593 |
| 2018-10-22 | $7.52 | $7.52 | $7.50 | $7.52 | $7.43 | 697 |
| 2018-10-19 | $7.62 | $7.62 | $7.56 | $7.57 | $7.48 | 2,068 |
| 2018-10-18 | $7.58 | $7.58 | $7.58 | $7.58 | $7.49 | 136 |
| 2018-10-17 | $7.76 | $7.76 | $7.66 | $7.66 | $7.57 | 2,973 |
| 2018-10-16 | $7.79 | $7.79 | $7.78 | $7.78 | $7.69 | 1,567 |
| 2018-10-15 | $7.62 | $7.62 | $7.61 | $7.61 | $7.52 | 397 |
| 2018-10-12 | $7.65 | $7.65 | $7.58 | $7.58 | $7.49 | 1,600 |
| 2018-10-11 | $7.65 | $7.65 | $7.21 | $7.64 | $7.55 | 2,088 |
| 2018-10-10 | $7.99 | $7.99 | $7.75 | $7.75 | $7.66 | 4,031 |
| 2018-10-09 | $7.96 | $8.02 | $7.91 | $8.02 | $7.93 | 7,951 |
| 2018-10-08 | $7.93 | $7.93 | $7.91 | $7.91 | $7.82 | 5,856 |
| 2018-10-05 | $7.99 | $7.99 | $7.95 | $7.95 | $7.86 | 1,432 |
| 2018-10-04 | $8.15 | $8.15 | $8.03 | $8.07 | $7.98 | 2,133 |
| 2018-10-03 | $8.12 | $8.14 | $8.04 | $8.14 | $8.04 | 7,766 |
| 2018-10-02 | $8.00 | $8.02 | $8.00 | $8.01 | $7.92 | 14,921 |
| 2018-10-01 | $8.07 | $8.09 | $8.05 | $8.08 | $7.98 | 3,633 |
| 2018-09-28 | $7.88 | $7.98 | $7.88 | $7.98 | $7.89 | 2,296 |
| 2018-09-27 | $7.79 | $7.90 | $7.79 | $7.88 | $7.79 | 17,205 |
| 2018-09-26 | $7.88 | $7.88 | $7.82 | $7.82 | $7.72 | 2,156 |
| 2018-09-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.82 | 13 |
| 2018-09-24 | $7.92 | $7.94 | $7.91 | $7.91 | $7.82 | 2,818 |
| 2018-09-21 | $7.91 | $7.91 | $7.87 | $7.91 | $7.75 | 8,534 |
| 2018-09-20 | $7.90 | $7.90 | $7.81 | $7.81 | $7.65 | 4,647 |
| 2018-09-19 | $7.82 | $7.88 | $7.82 | $7.88 | $7.72 | 5,461 |
| 2018-09-18 | $7.81 | $7.83 | $7.80 | $7.81 | $7.65 | 1,472 |
| 2018-09-17 | $7.74 | $7.76 | $7.73 | $7.73 | $7.57 | 2,512 |
| 2018-09-14 | $7.78 | $7.78 | $7.74 | $7.74 | $7.59 | 1,490 |
| 2018-09-13 | $7.81 | $7.82 | $7.80 | $7.81 | $7.65 | 1,405 |
| 2018-09-12 | $7.83 | $7.86 | $7.82 | $7.86 | $7.71 | 5,396 |
| 2018-09-11 | $7.70 | $7.79 | $7.65 | $7.79 | $7.63 | 3,414 |
| 2018-09-10 | $7.78 | $7.78 | $7.70 | $7.70 | $7.54 | 3,985 |
| 2018-09-07 | $7.67 | $7.76 | $7.62 | $7.74 | $7.58 | 6,871 |
| 2018-09-06 | $7.76 | $7.77 | $7.68 | $7.68 | $7.52 | 5,568 |
| 2018-09-05 | $7.84 | $7.84 | $7.71 | $7.79 | $7.63 | 6,294 |
| 2018-09-04 | $8.00 | $8.00 | $7.84 | $7.84 | $7.68 | 2,027 |
| 2018-08-31 | $8.11 | $8.11 | $8.01 | $8.01 | $7.85 | 533 |
| 2018-08-30 | $8.20 | $8.20 | $8.09 | $8.13 | $7.97 | 2,777 |
| 2018-08-29 | $8.26 | $8.27 | $8.25 | $8.25 | $8.08 | 1,631 |
| 2018-08-28 | $8.33 | $8.34 | $8.24 | $8.24 | $8.07 | 1,989 |
| 2018-08-27 | $8.23 | $8.33 | $8.23 | $8.28 | $8.11 | 14,316 |
| 2018-08-24 | $8.25 | $8.25 | $8.19 | $8.19 | $8.02 | 5,387 |
| 2018-08-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 258 |
| 2018-08-22 | $8.20 | $8.25 | $8.20 | $8.25 | $8.08 | 8,025 |
| 2018-08-21 | $8.13 | $8.18 | $8.13 | $8.16 | $8.00 | 3,338 |
| 2018-08-20 | $8.12 | $8.12 | $8.11 | $8.12 | $7.96 | 902 |
| 2018-08-17 | $8.04 | $8.09 | $8.03 | $8.09 | $7.93 | 4,263 |
| 2018-08-16 | $8.00 | $8.04 | $7.98 | $8.02 | $7.86 | 3,935 |
| 2018-08-15 | $8.01 | $8.01 | $7.95 | $7.97 | $7.81 | 3,709 |
| 2018-08-14 | $8.10 | $8.19 | $8.10 | $8.15 | $7.98 | 2,568 |
| 2018-08-13 | $8.12 | $8.14 | $8.06 | $8.09 | $7.93 | 8,706 |
| 2018-08-10 | $8.09 | $8.14 | $8.09 | $8.14 | $7.97 | 4,212 |
| 2018-08-09 | $8.16 | $8.24 | $8.16 | $8.24 | $8.07 | 2,698 |
| 2018-08-08 | $8.13 | $8.13 | $8.13 | $8.13 | $7.97 | 400 |
| 2018-08-07 | $8.19 | $8.20 | $8.18 | $8.20 | $8.03 | 2,503 |
| 2018-08-06 | $8.34 | $8.34 | $8.28 | $8.29 | $8.13 | 4,765 |
| 2018-08-03 | $8.17 | $8.25 | $8.17 | $8.25 | $8.08 | 3,668 |
| 2018-08-02 | $8.18 | $8.19 | $8.18 | $8.19 | $8.02 | 463 |
| 2018-08-01 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 561 |
| 2018-07-31 | $8.21 | $8.25 | $8.21 | $8.25 | $8.08 | 1,235 |
| 2018-07-30 | $8.16 | $8.18 | $8.16 | $8.17 | $8.01 | 869 |
| 2018-07-27 | $8.22 | $8.24 | $8.15 | $8.15 | $7.98 | 1,230 |
| 2018-07-26 | $8.14 | $8.25 | $8.14 | $8.25 | $8.08 | 14,742 |
| 2018-07-25 | $8.17 | $8.18 | $8.15 | $8.18 | $8.01 | 3,539 |
| 2018-07-24 | $8.13 | $8.17 | $8.13 | $8.15 | $7.99 | 2,198 |
| 2018-07-23 | $8.17 | $8.17 | $8.14 | $8.14 | $7.97 | 884 |
| 2018-07-20 | $8.18 | $8.18 | $8.12 | $8.12 | $7.96 | 7,570 |
| 2018-07-19 | $8.11 | $8.14 | $8.09 | $8.09 | $7.93 | 4,568 |
| 2018-07-18 | $8.09 | $8.09 | $8.07 | $8.09 | $7.93 | 1,892 |
| 2018-07-17 | $8.14 | $8.14 | $8.12 | $8.12 | $7.96 | 254 |
| 2018-07-16 | $8.26 | $8.26 | $8.14 | $8.14 | $7.97 | 8,850 |
| 2018-07-13 | $8.25 | $8.28 | $8.25 | $8.26 | $8.09 | 1,170 |
| 2018-07-12 | $8.21 | $8.22 | $8.20 | $8.21 | $8.04 | 4,301 |
| 2018-07-11 | $8.19 | $8.25 | $8.12 | $8.14 | $7.98 | 3,886 |
| 2018-07-10 | $8.23 | $8.25 | $8.19 | $8.25 | $8.08 | 6,108 |
| 2018-07-09 | $8.19 | $8.20 | $8.16 | $8.16 | $7.99 | 2,468 |
| 2018-07-06 | $8.01 | $8.12 | $8.01 | $8.12 | $7.96 | 2,820 |
| 2018-07-05 | $8.07 | $8.07 | $8.03 | $8.04 | $7.88 | 7,967 |
| 2018-07-03 | $8.09 | $8.12 | $8.04 | $8.06 | $7.90 | 2,289 |
| 2018-07-02 | $7.98 | $8.07 | $7.97 | $7.97 | $7.81 | 3,210 |
| 2018-06-29 | $7.99 | $8.05 | $7.99 | $8.05 | $7.89 | 3,342 |
| 2018-06-28 | $7.91 | $7.96 | $7.90 | $7.96 | $7.80 | 841 |
| 2018-06-27 | $7.85 | $7.94 | $7.85 | $7.89 | $7.73 | 3,629 |
| 2018-06-26 | $7.84 | $7.85 | $7.83 | $7.83 | $7.67 | 850 |
| 2018-06-25 | $7.82 | $7.82 | $7.79 | $7.79 | $7.57 | 2,328 |
| 2018-06-22 | $7.91 | $8.00 | $7.86 | $7.90 | $7.68 | 11,378 |
| 2018-06-21 | $7.79 | $7.79 | $7.73 | $7.73 | $7.52 | 632 |
| 2018-06-20 | $7.83 | $7.85 | $7.81 | $7.85 | $7.63 | 2,025 |
| 2018-06-19 | $7.75 | $7.81 | $7.72 | $7.79 | $7.57 | 7,118 |
| 2018-06-18 | $7.85 | $7.88 | $7.84 | $7.88 | $7.66 | 2,916 |
| 2018-06-15 | $7.85 | $7.85 | $7.79 | $7.80 | $7.58 | 4,048 |
| 2018-06-14 | $7.99 | $7.99 | $7.93 | $7.93 | $7.71 | 500 |
| 2018-06-13 | $8.00 | $8.00 | $7.97 | $7.98 | $7.76 | 614 |
| 2018-06-12 | $7.98 | $8.05 | $7.98 | $8.00 | $7.78 | 2,804 |
| 2018-06-11 | $7.98 | $8.05 | $7.98 | $8.04 | $7.82 | 4,981 |
| 2018-06-08 | $8.01 | $8.03 | $8.00 | $8.02 | $7.80 | 1,466 |
| 2018-06-07 | $8.02 | $8.03 | $8.02 | $8.03 | $7.81 | 925 |
| 2018-06-06 | $8.00 | $8.00 | $7.97 | $7.98 | $7.76 | 705 |
| 2018-06-05 | $7.96 | $8.01 | $7.96 | $7.98 | $7.75 | 657 |
| 2018-06-04 | $8.07 | $8.07 | $7.94 | $7.94 | $7.72 | 928 |
| 2018-06-01 | $8.03 | $8.09 | $7.98 | $8.01 | $7.79 | 18,549 |
| 2018-05-31 | $8.17 | $8.17 | $8.01 | $8.04 | $7.82 | 8,765 |
| 2018-05-30 | $8.00 | $8.09 | $8.00 | $8.09 | $7.87 | 10,041 |
| 2018-05-29 | $7.91 | $7.91 | $7.83 | $7.89 | $7.67 | 2,524 |
| 2018-05-25 | $7.86 | $7.91 | $7.83 | $7.91 | $7.69 | 12,387 |
| 2018-05-24 | $8.11 | $8.11 | $8.05 | $8.08 | $7.86 | 2,290 |
| 2018-05-23 | $8.13 | $8.21 | $8.13 | $8.21 | $7.98 | 4,301 |
| 2018-05-22 | $8.39 | $8.46 | $8.29 | $8.29 | $8.06 | 8,556 |
| 2018-05-21 | $8.44 | $8.44 | $8.40 | $8.41 | $8.18 | 1,456 |
| 2018-05-18 | $8.28 | $8.32 | $8.27 | $8.31 | $8.08 | 56,999 |
| 2018-05-17 | $8.24 | $8.38 | $8.24 | $8.38 | $8.15 | 61,005 |
| 2018-05-16 | $8.19 | $8.25 | $8.17 | $8.24 | $8.01 | 32,738 |
| 2018-05-15 | $8.11 | $8.22 | $8.11 | $8.19 | $7.96 | 6,033 |
| 2018-05-14 | $8.28 | $8.28 | $8.24 | $8.25 | $8.02 | 3,679 |
| 2018-05-11 | $8.21 | $8.21 | $8.17 | $8.19 | $7.96 | 4,456 |
| 2018-05-10 | $8.18 | $8.20 | $8.17 | $8.19 | $7.96 | 90,687 |
| 2018-05-09 | $8.09 | $8.20 | $8.09 | $8.15 | $7.92 | 4,348 |
| 2018-05-08 | $8.02 | $8.04 | $7.92 | $8.04 | $7.82 | 8,323 |
| 2018-05-07 | $8.10 | $8.22 | $8.09 | $8.09 | $7.87 | 2,260 |
| 2018-05-04 | $8.02 | $8.09 | $8.00 | $8.05 | $7.83 | 91,615 |
| 2018-05-03 | $8.03 | $8.03 | $8.03 | $8.03 | $7.81 | 200 |
| 2018-05-02 | $8.05 | $8.09 | $8.05 | $8.09 | $7.86 | 11,883 |
| 2018-05-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.81 | 510 |
| 2018-04-30 | $7.97 | $8.06 | $7.97 | $8.03 | $7.80 | 11,092 |
| 2018-04-27 | $8.08 | $8.08 | $8.02 | $8.05 | $7.83 | 2,773 |
| 2018-04-26 | $8.11 | $8.11 | $8.04 | $8.04 | $7.82 | 361 |
| 2018-04-25 | $7.90 | $8.07 | $7.90 | $8.04 | $7.82 | 3,843 |
| 2018-04-24 | $8.11 | $8.11 | $7.97 | $7.97 | $7.75 | 4,893 |
| 2018-04-23 | $8.08 | $8.12 | $8.07 | $8.12 | $7.89 | 2,649 |
| 2018-04-20 | $8.20 | $8.20 | $8.09 | $8.10 | $7.88 | 4,932 |
| 2018-04-19 | $8.26 | $8.37 | $8.21 | $8.21 | $7.98 | 48,176 |
| 2018-04-18 | $8.10 | $8.25 | $8.10 | $8.24 | $8.01 | 3,306 |
| 2018-04-17 | $8.08 | $8.09 | $8.07 | $8.09 | $7.87 | 525 |
| 2018-04-16 | $8.01 | $8.05 | $7.99 | $7.99 | $7.77 | 2,508 |
| 2018-04-13 | $8.07 | $8.09 | $8.02 | $8.05 | $7.83 | 25,311 |
| 2018-04-12 | $8.04 | $8.04 | $7.98 | $8.02 | $7.79 | 48,331 |
| 2018-04-11 | $7.96 | $8.08 | $7.96 | $8.03 | $7.81 | 28,439 |
| 2018-04-10 | $7.84 | $7.95 | $7.81 | $7.93 | $7.71 | 22,085 |
| 2018-04-09 | $7.70 | $7.76 | $7.70 | $7.72 | $7.50 | 3,306 |
| 2018-04-06 | $7.76 | $7.81 | $7.66 | $7.70 | $7.48 | 12,999 |
| 2018-04-05 | $7.60 | $7.81 | $7.60 | $7.81 | $7.59 | 4,812 |
| 2018-04-04 | $7.34 | $7.53 | $7.34 | $7.51 | $7.30 | 52,291 |
| 2018-04-03 | $7.34 | $7.50 | $7.34 | $7.50 | $7.29 | 21,742 |
| 2018-04-02 | $7.44 | $7.44 | $7.27 | $7.35 | $7.15 | 28,029 |
| 2018-03-29 | $7.32 | $7.47 | $7.32 | $7.46 | $7.25 | 3,034 |
| 2018-03-28 | $7.38 | $7.38 | $7.32 | $7.33 | $7.13 | 6,165 |
| 2018-03-27 | $7.40 | $7.46 | $7.37 | $7.38 | $7.18 | 3,224 |
| 2018-03-26 | $7.41 | $7.41 | $7.31 | $7.39 | $7.18 | 3,842 |
| 2018-03-23 | $7.52 | $7.64 | $7.47 | $7.47 | $7.22 | 7,535 |
| 2018-03-22 | $7.49 | $7.52 | $7.46 | $7.52 | $7.26 | 22,409 |
| 2018-03-21 | $7.52 | $7.63 | $7.52 | $7.63 | $7.37 | 3,871 |
| 2018-03-20 | $7.40 | $7.40 | $7.37 | $7.37 | $7.12 | 2,114 |
| 2018-03-19 | $7.33 | $7.35 | $7.28 | $7.31 | $7.06 | 1,103 |
| 2018-03-16 | $7.35 | $7.44 | $7.33 | $7.43 | $7.18 | 9,506 |
| 2018-03-15 | $7.36 | $7.36 | $7.25 | $7.32 | $7.07 | 21,999 |
| 2018-03-14 | $7.43 | $7.46 | $7.33 | $7.39 | $7.14 | 4,652 |
| 2018-03-13 | $7.51 | $7.51 | $7.39 | $7.41 | $7.15 | 1,460 |
| 2018-03-12 | $7.42 | $7.46 | $7.42 | $7.46 | $7.21 | 2,353 |
| 2018-03-09 | $7.41 | $7.44 | $7.41 | $7.44 | $7.19 | 948 |
| 2018-03-08 | $7.30 | $7.32 | $7.30 | $7.32 | $7.07 | 831 |
| 2018-03-07 | $7.35 | $7.35 | $7.31 | $7.32 | $7.07 | 7,172 |
| 2018-03-06 | $7.48 | $7.48 | $7.44 | $7.44 | $7.19 | 2,581 |
| 2018-03-05 | $7.29 | $7.42 | $7.29 | $7.42 | $7.17 | 5,577 |
| 2018-03-02 | $7.30 | $7.34 | $7.28 | $7.34 | $7.09 | 8,863 |
| 2018-03-01 | $7.51 | $7.51 | $7.33 | $7.40 | $7.14 | 8,390 |
| 2018-02-28 | $7.76 | $7.76 | $7.48 | $7.51 | $7.25 | 8,828 |
| 2018-02-27 | $7.84 | $7.84 | $7.75 | $7.79 | $7.53 | 8,345 |
| 2018-02-26 | $7.77 | $7.87 | $7.77 | $7.86 | $7.59 | 9,312 |
| 2018-02-23 | $7.78 | $7.82 | $7.74 | $7.82 | $7.55 | 4,293 |
| 2018-02-22 | $7.65 | $7.75 | $7.65 | $7.68 | $7.42 | 29,652 |
| 2018-02-21 | $7.63 | $7.72 | $7.63 | $7.72 | $7.46 | 2,496 |
| 2018-02-20 | $7.66 | $7.72 | $7.66 | $7.72 | $7.46 | 2,653 |
| 2018-02-16 | $7.68 | $7.76 | $7.68 | $7.75 | $7.49 | 3,300 |
| 2018-02-15 | $7.63 | $7.71 | $7.61 | $7.67 | $7.41 | 1,159 |
| 2018-02-14 | $7.39 | $7.69 | $7.39 | $7.69 | $7.43 | 3,684 |
| 2018-02-13 | $7.56 | $7.56 | $7.52 | $7.54 | $7.28 | 5,364 |
| 2018-02-12 | $7.51 | $7.63 | $7.51 | $7.63 | $7.37 | 6,280 |
| 2018-02-09 | $7.48 | $7.48 | $7.28 | $7.46 | $7.21 | 2,330 |
| 2018-02-08 | $7.75 | $7.75 | $7.53 | $7.53 | $7.27 | 11,779 |
| 2018-02-07 | $7.78 | $7.81 | $7.72 | $7.73 | $7.46 | 6,120 |
| 2018-02-06 | $7.76 | $7.80 | $7.64 | $7.80 | $7.54 | 14,945 |
| 2018-02-05 | $7.88 | $7.94 | $7.78 | $7.78 | $7.52 | 7,124 |
| 2018-02-02 | $8.15 | $8.15 | $7.98 | $7.98 | $7.71 | 19,858 |
| 2018-02-01 | $8.26 | $8.32 | $8.18 | $8.23 | $7.95 | 6,249 |
| 2018-01-31 | $8.25 | $8.29 | $8.23 | $8.24 | $7.96 | 25,915 |
| 2018-01-30 | $8.39 | $8.39 | $8.26 | $8.26 | $7.98 | 39,921 |
| 2018-01-29 | $8.60 | $8.60 | $8.49 | $8.52 | $8.23 | 14,052 |
| 2018-01-26 | $8.62 | $8.64 | $8.62 | $8.64 | $8.35 | 27,234 |
| 2018-01-25 | $8.77 | $8.82 | $8.59 | $8.64 | $8.35 | 10,918 |
| 2018-01-24 | $8.72 | $8.72 | $8.67 | $8.72 | $8.42 | 2,732 |
| 2018-01-23 | $8.59 | $8.69 | $8.57 | $8.69 | $8.39 | 9,471 |
| 2018-01-22 | $8.55 | $8.61 | $8.53 | $8.58 | $8.29 | 186,222 |
| 2018-01-19 | $8.52 | $8.53 | $8.52 | $8.53 | $8.24 | 2,687 |
| 2018-01-18 | $8.60 | $8.63 | $8.60 | $8.60 | $8.31 | 1,284 |
| 2018-01-17 | $8.64 | $8.67 | $8.56 | $8.67 | $8.38 | 6,944 |
| 2018-01-16 | $8.75 | $8.75 | $8.62 | $8.64 | $8.35 | 3,355 |
| 2018-01-12 | $8.69 | $8.75 | $8.64 | $8.72 | $8.42 | 6,375 |
| 2018-01-11 | $8.60 | $8.67 | $8.60 | $8.67 | $8.38 | 4,502 |
| 2018-01-10 | $8.65 | $8.65 | $8.53 | $8.53 | $8.24 | 3,722 |
| 2018-01-09 | $8.59 | $8.69 | $8.59 | $8.69 | $8.39 | 393,332 |
| 2018-01-08 | $8.60 | $8.62 | $8.57 | $8.62 | $8.33 | 3,140 |
| 2018-01-05 | $8.70 | $8.70 | $8.62 | $8.62 | $8.33 | 3,142 |
| 2018-01-04 | $8.68 | $8.70 | $8.66 | $8.70 | $8.40 | 3,951 |
| 2018-01-03 | $8.65 | $8.75 | $8.63 | $8.75 | $8.45 | 8,595 |
| 2018-01-02 | $8.50 | $8.63 | $8.47 | $8.63 | $8.34 | 22,619 |
| 2017-12-29 | $8.35 | $8.40 | $8.35 | $8.39 | $8.11 | 13,098 |
| 2017-12-28 | $8.33 | $8.40 | $8.30 | $8.40 | $8.11 | 17,829 |
| 2017-12-27 | $8.15 | $8.29 | $8.15 | $8.28 | $8.00 | 9,489 |
| 2017-12-26 | $8.20 | $8.23 | $8.16 | $8.20 | $7.92 | 4,532 |
| 2017-12-22 | $8.28 | $8.30 | $8.26 | $8.28 | $7.89 | 6,237 |
| 2017-12-21 | $8.30 | $8.34 | $8.18 | $8.33 | $7.93 | 13,889 |
| 2017-12-20 | $8.19 | $8.20 | $8.10 | $8.20 | $7.81 | 4,148 |
| 2017-12-19 | $8.11 | $8.14 | $8.09 | $8.09 | $7.71 | 188,089 |
| 2017-12-18 | $8.13 | $8.18 | $8.11 | $8.11 | $7.72 | 26,147 |
| 2017-12-15 | $8.12 | $8.20 | $8.07 | $8.09 | $7.71 | 9,522 |
| 2017-12-14 | $8.19 | $8.22 | $8.17 | $8.19 | $7.80 | 3,059 |
| 2017-12-13 | $8.25 | $8.25 | $8.24 | $8.24 | $7.85 | 3,799 |
| 2017-12-12 | $8.31 | $8.31 | $8.24 | $8.24 | $7.85 | 4,963 |
| 2017-12-11 | $8.20 | $8.30 | $8.20 | $8.28 | $7.89 | 30,343 |
| 2017-12-08 | $8.19 | $8.23 | $8.19 | $8.21 | $7.82 | 5,496 |
| 2017-12-07 | $8.26 | $8.26 | $8.22 | $8.23 | $7.84 | 4,736 |
| 2017-12-06 | $8.29 | $8.29 | $8.27 | $8.27 | $7.88 | 468 |
| 2017-12-05 | $8.42 | $8.45 | $8.41 | $8.42 | $8.02 | 1,637 |
| 2017-12-04 | $8.45 | $8.51 | $8.41 | $8.42 | $8.02 | 18,515 |
| 2017-12-01 | $8.37 | $8.47 | $8.37 | $8.45 | $8.04 | 4,113 |
| 2017-11-30 | $8.10 | $8.30 | $8.03 | $8.29 | $7.90 | 23,165 |
| 2017-11-29 | $8.11 | $8.16 | $8.11 | $8.15 | $7.76 | 6,050 |
| 2017-11-28 | $8.18 | $8.23 | $8.17 | $8.17 | $7.78 | 2,533 |
| 2017-11-27 | $8.28 | $8.28 | $8.19 | $8.19 | $7.80 | 10,458 |
| 2017-11-24 | $8.44 | $8.45 | $8.43 | $8.43 | $8.03 | 1,086 |
| 2017-11-22 | $8.37 | $8.37 | $8.34 | $8.37 | $7.97 | 2,556 |
| 2017-11-21 | $8.35 | $8.35 | $8.28 | $8.29 | $7.90 | 8,142 |
| 2017-11-20 | $8.32 | $8.32 | $8.26 | $8.26 | $7.87 | 9,859 |
| 2017-11-17 | $8.32 | $8.34 | $8.30 | $8.32 | $7.93 | 4,799 |
| 2017-11-16 | $8.33 | $8.37 | $8.30 | $8.31 | $7.91 | 4,324 |
| 2017-11-15 | $8.29 | $8.35 | $8.29 | $8.31 | $7.92 | 2,676 |
| 2017-11-14 | $8.58 | $8.58 | $8.42 | $8.44 | $8.04 | 7,546 |
| 2017-11-13 | $8.69 | $8.70 | $8.61 | $8.63 | $8.22 | 2,409 |
| 2017-11-10 | $8.82 | $8.82 | $8.75 | $8.79 | $8.37 | 2,533 |
| 2017-11-09 | $8.60 | $8.84 | $8.60 | $8.84 | $8.42 | 2,529 |
| 2017-11-08 | $8.78 | $8.81 | $8.75 | $8.79 | $8.38 | 4,059 |
| 2017-11-07 | $8.76 | $8.79 | $8.72 | $8.79 | $8.38 | 3,816 |
| 2017-11-06 | $8.60 | $8.79 | $8.60 | $8.79 | $8.37 | 6,126 |
| 2017-11-03 | $8.51 | $8.57 | $8.48 | $8.54 | $8.14 | 4,613 |
| 2017-11-02 | $8.50 | $8.50 | $8.42 | $8.44 | $8.04 | 2,095 |
| 2017-11-01 | $8.39 | $8.52 | $8.39 | $8.47 | $8.07 | 4,488 |
| 2017-10-31 | $8.26 | $8.37 | $8.26 | $8.37 | $7.97 | 2,147 |
| 2017-10-30 | $8.29 | $8.32 | $8.29 | $8.31 | $7.92 | 2,172 |
| 2017-10-27 | $8.00 | $8.16 | $8.00 | $8.16 | $7.77 | 4,359 |
| 2017-10-26 | $8.05 | $8.06 | $8.01 | $8.03 | $7.65 | 5,990 |
| 2017-10-25 | $8.20 | $8.20 | $8.04 | $8.04 | $7.66 | 4,702 |
| 2017-10-24 | $8.26 | $8.26 | $8.19 | $8.20 | $7.81 | 9,239 |
| 2017-10-23 | $8.29 | $8.29 | $8.26 | $8.26 | $7.87 | 7,999 |
| 2017-10-20 | $8.37 | $8.37 | $8.28 | $8.30 | $7.91 | 4,156 |
| 2017-10-19 | $8.39 | $8.44 | $8.39 | $8.41 | $8.01 | 10,734 |
| 2017-10-18 | $8.46 | $8.46 | $8.42 | $8.44 | $8.04 | 4,624 |
| 2017-10-17 | $8.49 | $8.50 | $8.45 | $8.47 | $8.07 | 6,852 |
| 2017-10-16 | $8.52 | $8.57 | $8.49 | $8.49 | $8.09 | 10,999 |
| 2017-10-13 | $8.50 | $8.54 | $8.50 | $8.52 | $8.12 | 3,955 |
| 2017-10-12 | $8.50 | $8.52 | $8.49 | $8.50 | $8.10 | 998 |
| 2017-10-11 | $8.54 | $8.55 | $8.53 | $8.55 | $8.14 | 5,887 |
| 2017-10-10 | $8.58 | $8.58 | $8.51 | $8.51 | $8.11 | 1,007 |
| 2017-10-09 | $8.47 | $8.54 | $8.47 | $8.50 | $8.10 | 7,503 |
| 2017-10-06 | $8.56 | $8.56 | $8.49 | $8.51 | $8.11 | 4,124 |
| 2017-10-05 | $8.59 | $8.66 | $8.59 | $8.60 | $8.20 | 4,051 |
| 2017-10-04 | $8.65 | $8.66 | $8.61 | $8.61 | $8.20 | 1,297 |
| 2017-10-03 | $8.67 | $8.69 | $8.65 | $8.65 | $8.24 | 3,218 |
| 2017-10-02 | $8.70 | $8.72 | $8.63 | $8.67 | $8.26 | 10,621 |
| 2017-09-29 | $8.78 | $8.78 | $8.72 | $8.72 | $8.31 | 2,548 |
| 2017-09-28 | $8.87 | $8.87 | $8.79 | $8.83 | $8.41 | 2,050 |
| 2017-09-27 | $8.89 | $8.89 | $8.78 | $8.80 | $8.38 | 4,505 |
| 2017-09-26 | $8.87 | $8.88 | $8.85 | $8.88 | $8.46 | 1,014 |
| 2017-09-25 | $8.86 | $8.98 | $8.86 | $8.97 | $8.48 | 3,491 |
| 2017-09-22 | $8.87 | $8.88 | $8.77 | $8.82 | $8.33 | 1,763 |
| 2017-09-21 | $8.77 | $8.87 | $8.77 | $8.85 | $8.36 | 8,127 |
| 2017-09-20 | $8.75 | $8.81 | $8.74 | $8.77 | $8.29 | 5,285 |
| 2017-09-19 | $8.64 | $8.70 | $8.63 | $8.69 | $8.21 | 4,615 |
| 2017-09-18 | $8.62 | $8.68 | $8.59 | $8.61 | $8.14 | 5,873 |
| 2017-09-15 | $8.65 | $8.65 | $8.62 | $8.64 | $8.17 | 3,589 |
| 2017-09-14 | $8.57 | $8.68 | $8.57 | $8.66 | $8.18 | 10,409 |
| 2017-09-13 | $8.50 | $8.60 | $8.50 | $8.59 | $8.12 | 5,658 |
| 2017-09-12 | $8.48 | $8.48 | $8.47 | $8.48 | $8.01 | 808 |
| 2017-09-11 | $8.38 | $8.47 | $8.38 | $8.47 | $8.00 | 6,274 |
| 2017-09-08 | $8.38 | $8.38 | $8.35 | $8.35 | $7.89 | 1,418 |
| 2017-09-07 | $8.42 | $8.45 | $8.42 | $8.45 | $7.99 | 2,056 |
| 2017-09-06 | $8.25 | $8.43 | $8.25 | $8.41 | $7.95 | 5,981 |
| 2017-09-05 | $8.30 | $8.31 | $8.21 | $8.23 | $7.78 | 1,209 |
| 2017-09-01 | $8.22 | $8.30 | $8.20 | $8.30 | $7.84 | 21,318 |
| 2017-08-31 | $8.08 | $8.18 | $8.08 | $8.18 | $7.73 | 14,135 |
| 2017-08-30 | $7.99 | $8.04 | $7.99 | $8.00 | $7.56 | 3,043 |
| 2017-08-29 | $7.97 | $8.06 | $7.97 | $8.05 | $7.61 | 4,182 |
| 2017-08-28 | $8.13 | $8.13 | $8.01 | $8.02 | $7.58 | 3,386 |
| 2017-08-25 | $8.08 | $8.13 | $8.08 | $8.11 | $7.66 | 4,038 |
| 2017-08-24 | $8.08 | $8.10 | $8.08 | $8.09 | $7.65 | 2,340 |
| 2017-08-23 | $7.98 | $8.08 | $7.96 | $8.08 | $7.63 | 2,324 |
| 2017-08-22 | $7.99 | $8.03 | $7.98 | $8.02 | $7.58 | 6,130 |
| 2017-08-21 | $8.02 | $8.02 | $7.91 | $7.93 | $7.49 | 23,695 |
| 2017-08-18 | $7.98 | $8.00 | $7.96 | $7.98 | $7.54 | 2,094 |
| 2017-08-17 | $7.95 | $8.01 | $7.94 | $7.97 | $7.53 | 9,935 |
| 2017-08-16 | $7.97 | $7.97 | $7.96 | $7.97 | $7.53 | 2,954 |
| 2017-08-15 | $7.96 | $7.96 | $7.94 | $7.94 | $7.51 | 5,273 |
| 2017-08-14 | $8.08 | $8.08 | $7.99 | $8.01 | $7.57 | 6,953 |
| 2017-08-11 | $8.08 | $8.08 | $8.05 | $8.07 | $7.63 | 3,923 |
| 2017-08-10 | $8.20 | $8.21 | $8.08 | $8.09 | $7.65 | 9,095 |
| 2017-08-09 | $8.29 | $8.29 | $8.21 | $8.21 | $7.76 | 3,078 |
| 2017-08-08 | $8.36 | $8.43 | $8.27 | $8.29 | $7.83 | 12,721 |
| 2017-08-07 | $8.38 | $8.42 | $8.38 | $8.39 | $7.93 | 7,187 |
| 2017-08-04 | $8.34 | $8.40 | $8.32 | $8.40 | $7.94 | 10,701 |
| 2017-08-03 | $8.52 | $8.52 | $8.34 | $8.34 | $7.88 | 2,282 |
| 2017-08-02 | $8.46 | $8.54 | $8.45 | $8.49 | $8.02 | 5,369 |
| 2017-08-01 | $8.53 | $8.53 | $8.46 | $8.47 | $8.00 | 6,499 |
| 2017-07-31 | $8.58 | $8.58 | $8.48 | $8.58 | $8.11 | 3,602 |
| 2017-07-28 | $8.56 | $8.66 | $8.56 | $8.60 | $8.13 | 13,859 |
| 2017-07-27 | $8.58 | $8.60 | $8.53 | $8.53 | $8.06 | 3,672 |
| 2017-07-26 | $8.57 | $8.61 | $8.52 | $8.61 | $8.14 | 16,212 |
| 2017-07-25 | $8.51 | $8.55 | $8.51 | $8.53 | $8.06 | 3,306 |
| 2017-07-24 | $8.48 | $8.48 | $8.38 | $8.40 | $7.94 | 14,158 |
| 2017-07-21 | $8.45 | $8.49 | $8.40 | $8.40 | $7.94 | 33,340 |
| 2017-07-20 | $8.49 | $8.53 | $8.47 | $8.49 | $8.02 | 7,254 |
| 2017-07-19 | $8.32 | $8.48 | $8.32 | $8.48 | $8.01 | 1,844 |
| 2017-07-18 | $8.30 | $8.31 | $8.27 | $8.29 | $7.83 | 6,809 |
| 2017-07-17 | $8.29 | $8.29 | $8.28 | $8.28 | $7.83 | 982 |
| 2017-07-14 | $8.32 | $8.32 | $8.29 | $8.32 | $7.86 | 1,871 |
| 2017-07-13 | $8.23 | $8.23 | $8.19 | $8.23 | $7.78 | 4,709 |
| 2017-07-12 | $8.14 | $8.27 | $8.09 | $8.25 | $7.79 | 4,522 |
| 2017-07-11 | $8.09 | $8.09 | $8.05 | $8.07 | $7.62 | 1,146 |
| 2017-07-10 | $8.03 | $8.12 | $8.03 | $8.11 | $7.67 | 2,977 |
| 2017-07-07 | $8.00 | $8.07 | $7.98 | $8.05 | $7.61 | 4,800 |
| 2017-07-06 | $8.15 | $8.15 | $8.08 | $8.08 | $7.64 | 1,583 |
| 2017-07-05 | $8.23 | $8.23 | $8.08 | $8.12 | $7.67 | 2,296 |
| 2017-07-03 | $8.29 | $8.32 | $8.26 | $8.32 | $7.86 | 16,555 |
| 2017-06-30 | $8.25 | $8.25 | $8.17 | $8.23 | $7.78 | 3,015 |
| 2017-06-29 | $8.22 | $8.26 | $8.19 | $8.19 | $7.74 | 4,023 |
| 2017-06-28 | $8.12 | $8.24 | $8.12 | $8.23 | $7.78 | 4,182 |
| 2017-06-27 | $8.07 | $8.11 | $8.06 | $8.07 | $7.63 | 4,327 |
| 2017-06-26 | $8.03 | $8.08 | $8.00 | $8.01 | $7.57 | 19,135 |
| 2017-06-23 | $8.07 | $8.08 | $8.05 | $8.08 | $7.57 | 2,136 |
| 2017-06-22 | $8.01 | $8.08 | $7.99 | $7.99 | $7.49 | 1,196 |
| 2017-06-21 | $8.01 | $8.04 | $7.89 | $7.93 | $7.43 | 16,584 |
| 2017-06-20 | $8.10 | $8.10 | $7.98 | $8.02 | $7.52 | 27,847 |
| 2017-06-19 | $8.12 | $8.21 | $8.12 | $8.16 | $7.65 | 7,181 |
| 2017-06-16 | $8.08 | $8.18 | $8.08 | $8.18 | $7.67 | 8,712 |
| 2017-06-15 | $8.07 | $8.10 | $8.06 | $8.06 | $7.56 | 7,766 |
| 2017-06-14 | $8.21 | $8.21 | $8.21 | $8.21 | $7.70 | 256 |
| 2017-06-13 | $8.38 | $8.38 | $8.30 | $8.36 | $7.84 | 4,974 |
| 2017-06-12 | $8.24 | $8.29 | $8.21 | $8.29 | $7.77 | 1,808 |
| 2017-06-09 | $8.15 | $8.25 | $8.15 | $8.23 | $7.71 | 3,390 |
| 2017-06-08 | $8.07 | $8.14 | $8.07 | $8.11 | $7.60 | 5,642 |
| 2017-06-07 | $8.27 | $8.27 | $8.08 | $8.12 | $7.61 | 7,894 |
| 2017-06-06 | $8.21 | $8.23 | $8.21 | $8.23 | $7.72 | 1,602 |
| 2017-06-05 | $8.15 | $8.17 | $8.09 | $8.17 | $7.66 | 6,605 |
| 2017-06-02 | $8.24 | $8.24 | $8.14 | $8.14 | $7.63 | 4,747 |
| 2017-06-01 | $8.13 | $8.28 | $8.13 | $8.22 | $7.70 | 4,249 |
| 2017-05-31 | $8.15 | $8.15 | $8.04 | $8.09 | $7.58 | 6,007 |
| 2017-05-30 | $8.28 | $8.28 | $8.18 | $8.18 | $7.67 | 893 |
| 2017-05-26 | $8.31 | $8.31 | $8.28 | $8.28 | $7.76 | 1,206 |
| 2017-05-25 | $8.52 | $8.52 | $8.29 | $8.32 | $7.80 | 6,422 |
| 2017-05-24 | $8.49 | $8.49 | $8.48 | $8.48 | $7.95 | 3,804 |
| 2017-05-23 | $8.56 | $8.56 | $8.49 | $8.49 | $7.96 | 2,415 |
| 2017-05-22 | $8.55 | $8.58 | $8.55 | $8.58 | $8.05 | 1,427 |
| 2017-05-19 | $8.43 | $8.49 | $8.43 | $8.49 | $7.96 | 7,331 |
| 2017-05-18 | $8.25 | $8.30 | $8.21 | $8.26 | $7.74 | 3,552 |
| 2017-05-17 | $8.34 | $8.36 | $8.25 | $8.25 | $7.73 | 11,448 |
| 2017-05-16 | $8.44 | $8.47 | $8.43 | $8.44 | $7.91 | 3,122 |
| 2017-05-15 | $8.50 | $8.54 | $8.47 | $8.47 | $7.94 | 4,575 |
| 2017-05-12 | $8.39 | $8.41 | $8.35 | $8.36 | $7.84 | 4,715 |
| 2017-05-11 | $8.47 | $8.49 | $8.39 | $8.39 | $7.86 | 12,082 |
| 2017-05-10 | $8.41 | $8.51 | $8.36 | $8.51 | $7.98 | 25,684 |
| 2017-05-09 | $8.47 | $8.47 | $8.31 | $8.32 | $7.80 | 6,441 |
| 2017-05-08 | $8.36 | $8.46 | $8.36 | $8.45 | $7.92 | 13,459 |
| 2017-05-05 | $8.19 | $8.38 | $8.19 | $8.38 | $7.86 | 1,925 |
| 2017-05-04 | $8.33 | $8.33 | $8.10 | $8.12 | $7.61 | 2,346 |
| 2017-05-03 | $8.33 | $8.34 | $8.30 | $8.32 | $7.80 | 4,543 |
| 2017-05-02 | $8.33 | $8.34 | $8.29 | $8.31 | $7.79 | 2,164 |
| 2017-05-01 | $8.34 | $8.34 | $8.31 | $8.32 | $7.80 | 3,789 |
| 2017-04-28 | $8.30 | $8.32 | $8.24 | $8.29 | $7.77 | 5,005 |
| 2017-04-27 | $8.43 | $8.43 | $8.20 | $8.28 | $7.76 | 8,281 |
| 2017-04-26 | $8.47 | $8.51 | $8.42 | $8.42 | $7.89 | 5,171 |
| 2017-04-25 | $8.45 | $8.50 | $8.44 | $8.49 | $7.95 | 10,185 |
| 2017-04-24 | $8.54 | $8.54 | $8.49 | $8.49 | $7.96 | 1,885 |
| 2017-04-21 | $8.49 | $8.49 | $8.44 | $8.46 | $7.93 | 12,236 |
| 2017-04-20 | $8.50 | $8.54 | $8.46 | $8.49 | $7.96 | 7,674 |
| 2017-04-19 | $8.63 | $8.63 | $8.49 | $8.49 | $7.96 | 2,576 |
| 2017-04-18 | $8.70 | $8.70 | $8.63 | $8.63 | $8.09 | 3,020 |
| 2017-04-17 | $8.68 | $8.77 | $8.68 | $8.72 | $8.18 | 8,816 |
| 2017-04-13 | $8.86 | $8.86 | $8.67 | $8.68 | $8.14 | 18,699 |
| 2017-04-12 | $8.88 | $8.88 | $8.78 | $8.80 | $8.25 | 3,800 |
| 2017-04-11 | $8.80 | $8.86 | $8.79 | $8.83 | $8.28 | 5,785 |
| 2017-04-10 | $8.67 | $8.85 | $8.67 | $8.85 | $8.29 | 6,055 |
| 2017-04-07 | $8.71 | $8.72 | $8.67 | $8.67 | $8.13 | 3,170 |
| 2017-04-06 | $8.66 | $8.69 | $8.66 | $8.69 | $8.15 | 7,042 |
| 2017-04-05 | $8.75 | $8.75 | $8.62 | $8.62 | $8.08 | 5,901 |
| 2017-04-04 | $8.53 | $8.66 | $8.50 | $8.66 | $8.12 | 11,330 |
| 2017-04-03 | $8.58 | $8.61 | $8.52 | $8.56 | $8.02 | 10,089 |
| 2017-03-31 | $8.67 | $8.67 | $8.62 | $8.62 | $8.08 | 1,040 |
| 2017-03-30 | $8.79 | $8.79 | $8.68 | $8.68 | $8.14 | 4,813 |
| 2017-03-29 | $8.57 | $8.75 | $8.57 | $8.74 | $8.19 | 8,748 |
| 2017-03-28 | $8.52 | $8.62 | $8.52 | $8.60 | $8.06 | 4,898 |
| 2017-03-27 | $8.39 | $8.49 | $8.36 | $8.48 | $7.95 | 21,439 |
| 2017-03-24 | $8.50 | $8.52 | $8.49 | $8.50 | $7.92 | 7,933 |
| 2017-03-23 | $8.40 | $8.57 | $8.40 | $8.55 | $7.97 | 1,257 |
| 2017-03-22 | $8.35 | $8.47 | $8.33 | $8.47 | $7.90 | 4,384 |
| 2017-03-21 | $8.60 | $8.60 | $8.42 | $8.46 | $7.89 | 6,808 |
| 2017-03-20 | $8.54 | $8.56 | $8.48 | $8.53 | $7.95 | 11,320 |
| 2017-03-17 | $8.69 | $8.69 | $8.64 | $8.64 | $8.06 | 15,063 |
| 2017-03-16 | $8.66 | $8.67 | $8.64 | $8.64 | $8.06 | 8,226 |
| 2017-03-15 | $8.45 | $8.66 | $8.43 | $8.66 | $8.07 | 16,784 |
| 2017-03-14 | $8.45 | $8.45 | $8.38 | $8.39 | $7.82 | 13,038 |
| 2017-03-13 | $8.50 | $8.54 | $8.50 | $8.54 | $7.96 | 5,037 |
| 2017-03-10 | $8.50 | $8.52 | $8.47 | $8.52 | $7.94 | 1,721 |
| 2017-03-09 | $8.44 | $8.44 | $8.35 | $8.36 | $7.80 | 6,782 |
| 2017-03-08 | $8.65 | $8.65 | $8.41 | $8.44 | $7.87 | 40,935 |
| 2017-03-07 | $8.65 | $8.68 | $8.64 | $8.65 | $8.06 | 9,596 |
| 2017-03-06 | $8.56 | $8.64 | $8.54 | $8.64 | $8.06 | 6,472 |
| 2017-03-03 | $8.63 | $8.66 | $8.59 | $8.61 | $8.03 | 12,283 |
| 2017-03-02 | $8.60 | $8.67 | $8.60 | $8.63 | $8.05 | 3,214 |
| 2017-03-01 | $8.66 | $8.68 | $8.61 | $8.67 | $8.08 | 12,981 |
| 2017-02-28 | $8.67 | $8.69 | $8.63 | $8.63 | $8.05 | 4,162 |
| 2017-02-27 | $8.71 | $8.78 | $8.71 | $8.76 | $8.17 | 9,590 |
| 2017-02-24 | $8.90 | $8.90 | $8.73 | $8.74 | $8.15 | 5,479 |
| 2017-02-23 | $9.01 | $9.02 | $8.93 | $8.94 | $8.33 | 3,272 |
| 2017-02-22 | $8.96 | $8.96 | $8.92 | $8.93 | $8.33 | 2,151 |
| 2017-02-21 | $9.10 | $9.10 | $9.01 | $9.05 | $8.44 | 18,522 |
| 2017-02-17 | $8.99 | $9.03 | $8.99 | $9.03 | $8.42 | 9,170 |
| 2017-02-16 | $9.00 | $9.05 | $9.00 | $9.02 | $8.40 | 4,872 |
| 2017-02-15 | $8.96 | $8.99 | $8.95 | $8.97 | $8.36 | 21,295 |
| 2017-02-14 | $8.96 | $8.98 | $8.90 | $8.98 | $8.37 | 3,926 |
| 2017-02-13 | $8.85 | $8.90 | $8.84 | $8.90 | $8.29 | 5,433 |
| 2017-02-10 | $8.86 | $8.88 | $8.86 | $8.88 | $8.28 | 737 |
| 2017-02-09 | $8.74 | $8.79 | $8.72 | $8.72 | $8.13 | 8,434 |
| 2017-02-08 | $8.60 | $8.65 | $8.49 | $8.65 | $8.06 | 4,343 |
| 2017-02-07 | $8.66 | $8.67 | $8.60 | $8.62 | $8.03 | 9,844 |
| 2017-02-06 | $8.88 | $8.88 | $8.70 | $8.74 | $8.14 | 35,358 |
| 2017-02-03 | $8.90 | $8.97 | $8.90 | $8.92 | $8.32 | 19,548 |
| 2017-02-02 | $8.90 | $8.90 | $8.83 | $8.88 | $8.28 | 3,942 |
| 2017-02-01 | $8.81 | $8.84 | $8.78 | $8.84 | $8.24 | 7,104 |
| 2017-01-31 | $8.92 | $8.94 | $8.88 | $8.92 | $8.32 | 13,867 |
| 2017-01-30 | $9.04 | $9.04 | $8.84 | $8.85 | $8.25 | 10,149 |
| 2017-01-27 | $9.12 | $9.12 | $9.00 | $9.05 | $8.43 | 3,532 |
| 2017-01-26 | $9.19 | $9.19 | $9.13 | $9.13 | $8.51 | 1,777 |
| 2017-01-25 | $9.15 | $9.28 | $9.15 | $9.23 | $8.60 | 3,475 |
| 2017-01-24 | $8.99 | $9.15 | $8.99 | $9.15 | $8.53 | 5,035 |
| 2017-01-23 | $8.92 | $8.92 | $8.84 | $8.87 | $8.27 | 7,354 |
| 2017-01-20 | $9.01 | $9.01 | $8.98 | $8.98 | $8.37 | 1,314 |
| 2017-01-19 | $8.95 | $8.95 | $8.91 | $8.91 | $8.31 | 2,962 |
| 2017-01-18 | $9.18 | $9.18 | $8.91 | $8.92 | $8.32 | 30,912 |
| 2017-01-17 | $9.27 | $9.30 | $9.25 | $9.29 | $8.66 | 17,380 |
| 2017-01-13 | $9.17 | $9.26 | $9.16 | $9.26 | $8.63 | 14,055 |
| 2017-01-12 | $9.18 | $9.21 | $9.14 | $9.19 | $8.57 | 6,414 |
| 2017-01-11 | $9.12 | $9.16 | $9.08 | $9.13 | $8.51 | 9,937 |
| 2017-01-10 | $9.13 | $9.16 | $9.12 | $9.12 | $8.50 | 4,348 |
| 2017-01-09 | $9.23 | $9.23 | $9.13 | $9.13 | $8.51 | 2,914 |
| 2017-01-06 | $9.28 | $9.28 | $9.23 | $9.23 | $8.61 | 3,193 |
| 2017-01-05 | $9.25 | $9.32 | $9.25 | $9.28 | $8.65 | 4,212 |
| 2017-01-04 | $9.17 | $9.26 | $9.17 | $9.22 | $8.60 | 9,071 |
| 2017-01-03 | $9.14 | $9.31 | $9.07 | $9.10 | $8.48 | 16,513 |
| 2016-12-30 | $9.15 | $9.19 | $9.10 | $9.10 | $8.48 | 16,885 |
| 2016-12-29 | $9.09 | $9.10 | $9.04 | $9.07 | $8.46 | 11,602 |
| 2016-12-28 | $8.99 | $9.07 | $8.99 | $9.04 | $8.43 | 9,386 |
| 2016-12-27 | $8.99 | $9.09 | $8.99 | $9.02 | $8.41 | 15,675 |
| 2016-12-23 | $9.13 | $9.13 | $9.01 | $9.03 | $8.42 | 6,581 |
| 2016-12-22 | $9.19 | $9.19 | $9.15 | $9.17 | $8.48 | 5,680 |
| 2016-12-21 | $9.22 | $9.25 | $9.18 | $9.21 | $8.52 | 24,160 |
| 2016-12-20 | $9.20 | $9.25 | $9.20 | $9.23 | $8.54 | 2,054 |
| 2016-12-19 | $9.21 | $9.26 | $9.19 | $9.20 | $8.51 | 7,396 |
| 2016-12-16 | $9.23 | $9.28 | $9.19 | $9.25 | $8.55 | 22,101 |
| 2016-12-15 | $9.13 | $9.17 | $9.01 | $9.16 | $8.47 | 14,538 |
| 2016-12-14 | $9.43 | $9.43 | $9.20 | $9.20 | $8.51 | 4,039 |
| 2016-12-13 | $9.33 | $9.47 | $9.33 | $9.41 | $8.70 | 18,905 |
| 2016-12-12 | $9.34 | $9.47 | $9.23 | $9.23 | $8.54 | 15,244 |
| 2016-12-09 | $9.19 | $9.20 | $9.17 | $9.18 | $8.49 | 23,464 |
| 2016-12-08 | $9.09 | $9.14 | $9.08 | $9.14 | $8.45 | 7,345 |
| 2016-12-07 | $8.99 | $9.12 | $8.99 | $9.08 | $8.39 | 36,795 |
| 2016-12-06 | $9.01 | $9.08 | $8.98 | $9.05 | $8.37 | 3,808 |
| 2016-12-05 | $9.00 | $9.06 | $9.00 | $9.03 | $8.35 | 6,961 |
| 2016-12-02 | $9.01 | $9.02 | $8.96 | $8.97 | $8.29 | 7,651 |
| 2016-12-01 | $8.98 | $9.10 | $8.95 | $8.96 | $8.29 | 33,329 |
| 2016-11-30 | $8.52 | $8.87 | $8.52 | $8.86 | $8.19 | 48,124 |
| 2016-11-29 | $8.51 | $8.51 | $8.39 | $8.39 | $7.76 | 4,053 |
| 2016-11-28 | $8.63 | $8.66 | $8.57 | $8.57 | $7.92 | 12,768 |
| 2016-11-25 | $8.73 | $8.73 | $8.59 | $8.61 | $7.96 | 4,103 |
| 2016-11-23 | $8.69 | $8.77 | $8.69 | $8.72 | $8.06 | 6,056 |
| 2016-11-22 | $8.82 | $8.82 | $8.70 | $8.74 | $8.08 | 17,731 |
| 2016-11-21 | $8.70 | $8.78 | $8.68 | $8.78 | $8.12 | 9,518 |
| 2016-11-18 | $8.52 | $8.54 | $8.50 | $8.51 | $7.87 | 5,499 |
| 2016-11-17 | $8.56 | $8.63 | $8.49 | $8.49 | $7.85 | 20,780 |
| 2016-11-16 | $8.48 | $8.53 | $8.48 | $8.50 | $7.86 | 6,805 |
| 2016-11-15 | $8.26 | $8.53 | $8.26 | $8.50 | $7.86 | 20,386 |
| 2016-11-14 | $8.19 | $8.24 | $8.16 | $8.24 | $7.62 | 3,229 |
| 2016-11-11 | $8.20 | $8.21 | $8.13 | $8.19 | $7.57 | 9,501 |
| 2016-11-10 | $8.43 | $8.45 | $8.41 | $8.43 | $7.80 | 4,307 |
| 2016-11-09 | $8.37 | $8.50 | $8.33 | $8.50 | $7.86 | 14,673 |
| 2016-11-08 | $8.47 | $8.51 | $8.47 | $8.47 | $7.84 | 3,587 |
| 2016-11-07 | $8.41 | $8.45 | $8.41 | $8.45 | $7.81 | 4,893 |
| 2016-11-04 | $8.35 | $8.38 | $8.25 | $8.33 | $7.70 | 18,215 |
| 2016-11-03 | $8.40 | $8.44 | $8.37 | $8.37 | $7.74 | 27,688 |
| 2016-11-02 | $8.56 | $8.56 | $8.41 | $8.44 | $7.80 | 3,943 |
| 2016-11-01 | $8.62 | $8.62 | $8.52 | $8.55 | $7.90 | 1,973 |
| 2016-10-31 | $8.62 | $8.62 | $8.53 | $8.58 | $7.93 | 6,132 |
| 2016-10-28 | $8.78 | $8.79 | $8.66 | $8.66 | $8.01 | 7,605 |
| 2016-10-27 | $8.77 | $8.80 | $8.75 | $8.75 | $8.09 | 11,649 |
| 2016-10-26 | $8.73 | $8.83 | $8.69 | $8.70 | $8.04 | 7,642 |
| 2016-10-25 | $8.93 | $8.93 | $8.81 | $8.81 | $8.15 | 2,159 |
| 2016-10-24 | $9.00 | $9.01 | $8.86 | $8.89 | $8.22 | 6,933 |
| 2016-10-21 | $8.94 | $9.00 | $8.94 | $9.00 | $8.32 | 5,356 |
| 2016-10-20 | $8.98 | $9.05 | $8.98 | $9.02 | $8.34 | 2,067 |
| 2016-10-19 | $8.99 | $9.08 | $8.99 | $9.03 | $8.35 | 10,859 |
| 2016-10-18 | $8.91 | $8.95 | $8.90 | $8.93 | $8.26 | 7,856 |
| 2016-10-17 | $8.83 | $8.83 | $8.81 | $8.83 | $8.16 | 7,029 |
| 2016-10-14 | $8.89 | $8.94 | $8.85 | $8.89 | $8.22 | 8,992 |
| 2016-10-13 | $8.74 | $8.87 | $8.74 | $8.84 | $8.18 | 8,616 |
| 2016-10-12 | $8.79 | $8.79 | $8.73 | $8.78 | $8.12 | 1,791 |
| 2016-10-11 | $8.90 | $8.90 | $8.80 | $8.81 | $8.15 | 3,099 |
| 2016-10-10 | $8.88 | $8.91 | $8.88 | $8.89 | $8.22 | 3,344 |
| 2016-10-07 | $8.87 | $8.87 | $8.71 | $8.76 | $8.10 | 1,429 |
| 2016-10-06 | $8.84 | $8.88 | $8.80 | $8.84 | $8.18 | 6,492 |
| 2016-10-05 | $8.85 | $8.87 | $8.85 | $8.85 | $8.19 | 3,779 |
| 2016-10-04 | $8.87 | $8.87 | $8.70 | $8.70 | $8.04 | 9,739 |
| 2016-10-03 | $8.82 | $8.84 | $8.74 | $8.83 | $8.16 | 11,026 |
| 2016-09-30 | $8.90 | $8.90 | $8.79 | $8.79 | $8.13 | 7,494 |
| 2016-09-29 | $8.77 | $8.91 | $8.74 | $8.81 | $8.15 | 18,813 |
| 2016-09-28 | $8.36 | $8.74 | $8.34 | $8.73 | $8.07 | 8,875 |
| 2016-09-27 | $8.34 | $8.36 | $8.28 | $8.35 | $7.72 | 5,038 |
| 2016-09-26 | $8.47 | $8.54 | $8.43 | $8.43 | $7.80 | 1,915 |
| 2016-09-23 | $8.64 | $8.64 | $8.55 | $8.56 | $7.85 | 8,882 |
| 2016-09-22 | $8.77 | $8.77 | $8.73 | $8.74 | $8.02 | 5,926 |
| 2016-09-21 | $8.49 | $8.63 | $8.48 | $8.62 | $7.90 | 4,597 |
| 2016-09-20 | $8.40 | $8.47 | $8.40 | $8.40 | $7.71 | 6,733 |
| 2016-09-19 | $8.53 | $8.53 | $8.43 | $8.43 | $7.73 | 11,030 |
| 2016-09-16 | $8.39 | $8.42 | $8.38 | $8.42 | $7.73 | 6,443 |
| 2016-09-15 | $8.46 | $8.52 | $8.43 | $8.51 | $7.81 | 2,031 |
| 2016-09-14 | $8.40 | $8.51 | $8.35 | $8.35 | $7.66 | 2,783 |
| 2016-09-13 | $8.61 | $8.61 | $8.40 | $8.43 | $7.73 | 8,392 |
| 2016-09-12 | $8.72 | $8.77 | $8.61 | $8.76 | $8.04 | 26,818 |
| 2016-09-09 | $8.87 | $8.87 | $8.76 | $8.77 | $8.05 | 7,725 |
| 2016-09-08 | $8.94 | $9.08 | $8.93 | $9.07 | $8.32 | 9,102 |
| 2016-09-07 | $9.00 | $9.00 | $8.90 | $8.90 | $8.17 | 6,788 |
| 2016-09-06 | $8.88 | $8.99 | $8.88 | $8.94 | $8.20 | 12,825 |
| 2016-09-02 | $8.77 | $8.86 | $8.77 | $8.83 | $8.10 | 9,360 |
| 2016-09-01 | $8.67 | $8.71 | $8.61 | $8.69 | $7.97 | 23,584 |
| 2016-08-31 | $8.70 | $8.70 | $8.59 | $8.65 | $7.94 | 11,278 |
| 2016-08-30 | $8.73 | $8.79 | $8.71 | $8.72 | $8.00 | 3,331 |
| 2016-08-29 | $8.74 | $8.79 | $8.74 | $8.77 | $8.05 | 7,165 |
| 2016-08-26 | $8.91 | $9.00 | $8.79 | $8.80 | $8.07 | 8,177 |
| 2016-08-25 | $8.92 | $8.92 | $8.87 | $8.88 | $8.14 | 2,819 |
| 2016-08-24 | $8.98 | $8.99 | $8.92 | $8.92 | $8.18 | 4,925 |
| 2016-08-23 | $8.91 | $8.98 | $8.91 | $8.97 | $8.23 | 6,419 |
| 2016-08-22 | $8.91 | $8.92 | $8.86 | $8.91 | $8.18 | 11,791 |
| 2016-08-19 | $9.01 | $9.01 | $8.96 | $8.98 | $8.24 | 11,436 |
| 2016-08-18 | $9.00 | $9.09 | $9.00 | $9.07 | $8.32 | 20,660 |
| 2016-08-17 | $8.86 | $8.94 | $8.86 | $8.92 | $8.18 | 7,619 |
| 2016-08-16 | $8.94 | $8.99 | $8.93 | $8.97 | $8.23 | 17,520 |
| 2016-08-15 | $8.81 | $8.94 | $8.81 | $8.94 | $8.20 | 8,942 |
| 2016-08-12 | $8.80 | $8.84 | $8.78 | $8.80 | $8.07 | 12,101 |
| 2016-08-11 | $8.69 | $8.80 | $8.69 | $8.77 | $8.05 | 5,580 |
| 2016-08-10 | $8.72 | $8.72 | $8.63 | $8.63 | $7.92 | 4,668 |
| 2016-08-09 | $8.65 | $8.67 | $8.63 | $8.63 | $7.92 | 1,694 |
| 2016-08-08 | $8.49 | $8.68 | $8.49 | $8.63 | $7.92 | 11,635 |
| 2016-08-05 | $8.37 | $8.47 | $8.37 | $8.46 | $7.76 | 7,574 |
| 2016-08-04 | $8.42 | $8.49 | $8.42 | $8.43 | $7.73 | 3,717 |
| 2016-08-03 | $8.18 | $8.32 | $8.17 | $8.32 | $7.63 | 8,372 |
| 2016-08-02 | $8.22 | $8.28 | $8.13 | $8.18 | $7.51 | 26,642 |
| 2016-08-01 | $8.29 | $8.29 | $8.20 | $8.20 | $7.52 | 23,756 |
| 2016-07-29 | $8.20 | $8.31 | $8.16 | $8.28 | $7.60 | 30,439 |
| 2016-07-28 | $8.14 | $8.17 | $8.14 | $8.17 | $7.50 | 10,181 |
| 2016-07-27 | $8.28 | $8.29 | $8.10 | $8.14 | $7.47 | 10,404 |
| 2016-07-26 | $8.19 | $8.23 | $8.15 | $8.23 | $7.55 | 4,523 |
| 2016-07-25 | $8.39 | $8.39 | $8.18 | $8.19 | $7.52 | 42,424 |
| 2016-07-22 | $8.37 | $8.40 | $8.37 | $8.40 | $7.71 | 12,768 |
| 2016-07-21 | $8.50 | $8.50 | $8.43 | $8.43 | $7.73 | 3,567 |
| 2016-07-20 | $8.32 | $8.44 | $8.32 | $8.41 | $7.72 | 4,919 |
| 2016-07-19 | $8.40 | $8.43 | $8.36 | $8.38 | $7.69 | 14,169 |
| 2016-07-18 | $8.38 | $8.47 | $8.37 | $8.47 | $7.77 | 37,888 |
| 2016-07-15 | $8.57 | $8.57 | $8.45 | $8.46 | $7.76 | 1,447 |
| 2016-07-14 | $8.51 | $8.56 | $8.51 | $8.55 | $7.84 | 4,610 |
| 2016-07-13 | $8.49 | $8.56 | $8.42 | $8.46 | $7.76 | 16,308 |
| 2016-07-12 | $8.38 | $8.55 | $8.38 | $8.52 | $7.82 | 3,093 |
| 2016-07-11 | $8.36 | $8.36 | $8.30 | $8.30 | $7.62 | 5,421 |
| 2016-07-08 | $8.33 | $8.39 | $8.33 | $8.37 | $7.68 | 16,925 |
| 2016-07-07 | $8.52 | $8.52 | $8.28 | $8.29 | $7.61 | 12,691 |
| 2016-07-06 | $8.37 | $8.44 | $8.30 | $8.44 | $7.74 | 13,457 |
| 2016-07-05 | $8.47 | $8.47 | $8.34 | $8.37 | $7.68 | 10,719 |
| 2016-07-01 | $8.47 | $8.50 | $8.47 | $8.47 | $7.78 | 6,077 |
| 2016-06-30 | $8.43 | $8.43 | $8.32 | $8.43 | $7.73 | 6,962 |
| 2016-06-29 | $8.28 | $8.44 | $8.28 | $8.41 | $7.72 | 17,791 |
| 2016-06-28 | $8.12 | $8.18 | $8.09 | $8.17 | $7.50 | 11,610 |
| 2016-06-27 | $8.15 | $8.15 | $7.89 | $7.94 | $7.29 | 12,362 |
| 2016-06-24 | $7.95 | $8.27 | $7.95 | $8.15 | $7.48 | 9,191 |
| 2016-06-23 | $8.55 | $8.58 | $8.55 | $8.58 | $7.81 | 3,270 |
| 2016-06-22 | $8.59 | $8.59 | $8.41 | $8.42 | $7.66 | 4,240 |
| 2016-06-21 | $8.43 | $8.55 | $8.43 | $8.54 | $7.77 | 2,365 |
| 2016-06-20 | $8.41 | $8.52 | $8.41 | $8.50 | $7.73 | 8,402 |
| 2016-06-17 | $8.31 | $8.37 | $8.31 | $8.33 | $7.58 | 32,262 |
| 2016-06-16 | $8.25 | $8.25 | $8.03 | $8.18 | $7.44 | 16,675 |
| 2016-06-15 | $8.29 | $8.39 | $8.29 | $8.35 | $7.60 | 6,424 |
| 2016-06-14 | $8.43 | $8.43 | $8.30 | $8.33 | $7.58 | 1,618 |
| 2016-06-13 | $8.40 | $8.50 | $8.40 | $8.43 | $7.67 | 5,471 |
| 2016-06-10 | $8.59 | $8.65 | $8.44 | $8.44 | $7.68 | 18,200 |
| 2016-06-09 | $8.76 | $8.78 | $8.73 | $8.78 | $7.99 | 7,774 |
| 2016-06-08 | $8.98 | $9.07 | $8.85 | $8.86 | $8.06 | 15,328 |
| 2016-06-07 | $8.80 | $8.93 | $8.75 | $8.90 | $8.10 | 44,918 |
| 2016-06-06 | $8.51 | $8.73 | $8.51 | $8.72 | $7.93 | 7,745 |
| 2016-06-03 | $8.42 | $8.48 | $8.40 | $8.45 | $7.69 | 6,281 |
| 2016-06-02 | $8.25 | $8.33 | $8.23 | $8.31 | $7.56 | 19,002 |
| 2016-06-01 | $8.31 | $8.31 | $8.22 | $8.29 | $7.54 | 44,270 |
| 2016-05-31 | $8.28 | $8.37 | $8.26 | $8.33 | $7.58 | 20,228 |
| 2016-05-27 | $8.31 | $8.31 | $8.26 | $8.28 | $7.54 | 6,503 |
| 2016-05-26 | $8.43 | $8.47 | $8.30 | $8.33 | $7.58 | 10,214 |
| 2016-05-25 | $8.09 | $8.36 | $8.09 | $8.36 | $7.61 | 28,602 |
| 2016-05-24 | $8.07 | $8.18 | $8.05 | $8.08 | $7.35 | 8,103 |
| 2016-05-23 | $8.11 | $8.13 | $8.10 | $8.10 | $7.37 | 2,401 |
| 2016-05-20 | $8.12 | $8.15 | $8.06 | $8.11 | $7.38 | 5,057 |
| 2016-05-19 | $7.95 | $8.04 | $7.89 | $8.04 | $7.32 | 9,296 |
| 2016-05-18 | $8.25 | $8.25 | $8.03 | $8.03 | $7.31 | 10,982 |
| 2016-05-17 | $8.15 | $8.36 | $8.15 | $8.28 | $7.53 | 21,186 |
| 2016-05-16 | $8.10 | $8.22 | $8.10 | $8.20 | $7.46 | 6,877 |
| 2016-05-13 | $8.06 | $8.06 | $7.99 | $8.01 | $7.29 | 4,325 |
| 2016-05-12 | $8.14 | $8.14 | $8.03 | $8.08 | $7.35 | 9,158 |
| 2016-05-11 | $7.97 | $8.11 | $7.89 | $8.08 | $7.35 | 7,761 |
| 2016-05-10 | $7.68 | $7.99 | $7.68 | $7.98 | $7.26 | 20,656 |
| 2016-05-09 | $7.99 | $7.99 | $7.76 | $7.81 | $7.11 | 12,444 |
| 2016-05-06 | $8.01 | $8.07 | $7.98 | $7.99 | $7.27 | 16,388 |
| 2016-05-05 | $8.15 | $8.18 | $7.98 | $8.01 | $7.29 | 18,385 |
| 2016-05-04 | $8.17 | $8.17 | $7.93 | $8.01 | $7.28 | 35,403 |
| 2016-05-03 | $8.39 | $8.39 | $8.12 | $8.15 | $7.41 | 47,936 |
| 2016-05-02 | $8.67 | $8.67 | $8.44 | $8.46 | $7.70 | 12,478 |
| 2016-04-29 | $8.64 | $8.72 | $8.54 | $8.62 | $7.84 | 20,511 |
| 2016-04-28 | $8.67 | $8.77 | $8.59 | $8.64 | $7.86 | 29,396 |
| 2016-04-27 | $8.54 | $8.69 | $8.52 | $8.63 | $7.85 | 31,938 |
| 2016-04-26 | $8.42 | $8.57 | $8.42 | $8.48 | $7.72 | 9,990 |
| 2016-04-25 | $8.56 | $8.56 | $8.37 | $8.39 | $7.63 | 12,928 |
| 2016-04-22 | $8.47 | $8.62 | $8.47 | $8.56 | $7.78 | 14,349 |
| 2016-04-21 | $8.44 | $8.44 | $8.34 | $8.37 | $7.61 | 8,666 |
| 2016-04-20 | $8.35 | $8.54 | $8.28 | $8.43 | $7.67 | 19,429 |
| 2016-04-19 | $8.16 | $8.35 | $8.14 | $8.35 | $7.60 | 29,446 |
| 2016-04-18 | $7.68 | $8.08 | $7.68 | $8.05 | $7.32 | 13,358 |
| 2016-04-15 | $8.04 | $8.04 | $7.85 | $7.89 | $7.18 | 42,738 |
| 2016-04-14 | $8.16 | $8.16 | $8.00 | $8.03 | $7.31 | 29,326 |
| 2016-04-13 | $8.17 | $8.21 | $8.03 | $8.09 | $7.36 | 65,748 |
| 2016-04-12 | $7.79 | $8.16 | $7.79 | $8.12 | $7.39 | 29,879 |
| 2016-04-11 | $7.67 | $7.78 | $7.67 | $7.75 | $7.05 | 13,238 |
| 2016-04-08 | $7.50 | $7.68 | $7.50 | $7.65 | $6.96 | 15,834 |
| 2016-04-07 | $7.48 | $7.48 | $7.33 | $7.36 | $6.70 | 5,635 |
| 2016-04-06 | $7.47 | $7.49 | $7.46 | $7.47 | $6.80 | 6,655 |
| 2016-04-05 | $7.30 | $7.33 | $7.26 | $7.26 | $6.61 | 12,289 |
| 2016-04-04 | $7.46 | $7.46 | $7.38 | $7.38 | $6.71 | 11,164 |
| 2016-04-01 | $7.59 | $7.59 | $7.48 | $7.52 | $6.84 | 6,270 |
| 2016-03-31 | $7.66 | $7.75 | $7.66 | $7.70 | $7.01 | 7,099 |
| 2016-03-30 | $7.72 | $7.81 | $7.66 | $7.69 | $7.00 | 11,205 |
| 2016-03-29 | $7.44 | $7.55 | $7.39 | $7.54 | $6.86 | 19,766 |
| 2016-03-28 | $7.51 | $7.51 | $7.41 | $7.50 | $6.82 | 5,573 |
| 2016-03-24 | $7.25 | $7.51 | $7.23 | $7.49 | $6.81 | 4,005 |
| 2016-03-23 | $7.84 | $7.84 | $7.53 | $7.55 | $6.83 | 19,750 |
| 2016-03-22 | $7.77 | $7.86 | $7.77 | $7.84 | $7.09 | 10,707 |
| 2016-03-21 | $7.76 | $7.85 | $7.75 | $7.78 | $7.03 | 11,474 |
| 2016-03-18 | $8.00 | $8.02 | $7.81 | $7.82 | $7.07 | 18,474 |
| 2016-03-17 | $7.76 | $8.01 | $7.76 | $7.98 | $7.21 | 26,194 |
| 2016-03-16 | $7.44 | $7.74 | $7.44 | $7.72 | $6.98 | 8,773 |
| 2016-03-15 | $7.41 | $7.44 | $7.30 | $7.44 | $6.73 | 56,957 |
| 2016-03-14 | $7.55 | $7.55 | $7.36 | $7.52 | $6.80 | 13,894 |
| 2016-03-11 | $7.48 | $7.68 | $7.48 | $7.65 | $6.92 | 15,021 |
| 2016-03-10 | $7.49 | $7.53 | $7.31 | $7.38 | $6.67 | 27,415 |
| 2016-03-09 | $7.46 | $7.59 | $7.45 | $7.50 | $6.78 | 13,644 |
| 2016-03-08 | $7.50 | $7.50 | $7.37 | $7.37 | $6.66 | 7,705 |
| 2016-03-07 | $7.46 | $7.76 | $7.46 | $7.70 | $6.96 | 15,677 |
| 2016-03-04 | $7.31 | $7.55 | $7.31 | $7.51 | $6.79 | 12,822 |
| 2016-03-03 | $7.18 | $7.30 | $7.18 | $7.29 | $6.59 | 10,837 |
| 2016-03-02 | $7.00 | $7.14 | $6.94 | $7.14 | $6.45 | 41,189 |
| 2016-03-01 | $7.02 | $7.09 | $6.89 | $7.03 | $6.36 | 10,388 |
| 2016-02-29 | $6.81 | $6.92 | $6.81 | $6.89 | $6.23 | 2,353 |
| 2016-02-26 | $6.80 | $6.90 | $6.77 | $6.77 | $6.12 | 9,013 |
| 2016-02-25 | $6.69 | $6.71 | $6.52 | $6.66 | $6.02 | 6,469 |
| 2016-02-24 | $6.46 | $6.64 | $6.41 | $6.64 | $6.00 | 6,193 |
| 2016-02-23 | $6.73 | $6.73 | $6.54 | $6.56 | $5.93 | 11,622 |
| 2016-02-22 | $6.71 | $6.83 | $6.71 | $6.77 | $6.12 | 8,795 |
| 2016-02-19 | $6.48 | $6.54 | $6.43 | $6.54 | $5.91 | 4,682 |
| 2016-02-18 | $6.85 | $6.85 | $6.61 | $6.68 | $6.04 | 23,309 |
| 2016-02-17 | $6.45 | $6.74 | $6.45 | $6.71 | $6.07 | 8,627 |
| 2016-02-16 | $6.36 | $6.36 | $6.21 | $6.28 | $5.68 | 23,895 |
| 2016-02-12 | $6.15 | $6.33 | $6.10 | $6.24 | $5.64 | 9,809 |
| 2016-02-11 | $5.96 | $6.10 | $5.89 | $6.03 | $5.45 | 15,234 |
| 2016-02-10 | $6.22 | $6.22 | $6.03 | $6.03 | $5.45 | 9,348 |
| 2016-02-09 | $6.44 | $6.44 | $6.15 | $6.15 | $5.56 | 12,357 |
| 2016-02-08 | $6.49 | $6.57 | $6.43 | $6.44 | $5.82 | 12,201 |
| 2016-02-05 | $6.69 | $6.73 | $6.64 | $6.64 | $6.00 | 2,411 |
| 2016-02-04 | $6.72 | $6.88 | $6.69 | $6.72 | $6.08 | 13,604 |
| 2016-02-03 | $6.49 | $6.58 | $6.31 | $6.55 | $5.92 | 7,589 |
| 2016-02-02 | $6.37 | $6.37 | $6.28 | $6.34 | $5.73 | 7,860 |
| 2016-02-01 | $6.68 | $6.74 | $6.47 | $6.59 | $5.96 | 6,421 |
| 2016-01-29 | $6.68 | $6.78 | $6.52 | $6.71 | $6.06 | 22,488 |
| 2016-01-28 | $6.56 | $6.61 | $6.37 | $6.61 | $5.97 | 8,463 |
| 2016-01-27 | $6.20 | $6.42 | $6.15 | $6.27 | $5.67 | 6,516 |
| 2016-01-26 | $6.06 | $6.29 | $6.06 | $6.23 | $5.63 | 16,500 |
| 2016-01-25 | $6.23 | $6.30 | $5.97 | $5.99 | $5.42 | 9,856 |
| 2016-01-22 | $6.17 | $6.33 | $6.17 | $6.31 | $5.70 | 126,652 |
| 2016-01-21 | $5.64 | $6.00 | $5.64 | $5.96 | $5.39 | 18,107 |
| 2016-01-20 | $5.56 | $5.64 | $5.30 | $5.60 | $5.06 | 34,305 |
| 2016-01-19 | $5.82 | $5.82 | $5.59 | $5.67 | $5.13 | 57,131 |
| 2016-01-15 | $5.85 | $5.85 | $5.71 | $5.79 | $5.23 | 22,407 |
| 2016-01-14 | $5.87 | $6.07 | $5.83 | $6.07 | $5.49 | 13,499 |
| 2016-01-13 | $6.01 | $6.08 | $5.77 | $5.85 | $5.28 | 7,279 |
| 2016-01-12 | $6.08 | $6.08 | $5.81 | $5.97 | $5.40 | 16,108 |
| 2016-01-11 | $6.18 | $6.18 | $5.95 | $6.02 | $5.44 | 6,087 |
| 2016-01-08 | $6.22 | $6.25 | $6.10 | $6.20 | $5.61 | 7,771 |
| 2016-01-07 | $6.36 | $6.36 | $6.12 | $6.13 | $5.54 | 38,167 |
| 2016-01-06 | $6.48 | $6.49 | $6.40 | $6.41 | $5.79 | 25,955 |
| 2016-01-05 | $6.70 | $6.70 | $6.62 | $6.66 | $6.02 | 10,210 |
| 2016-01-04 | $6.69 | $6.74 | $6.60 | $6.69 | $6.05 | 23,724 |
| 2015-12-31 | $6.67 | $6.80 | $6.66 | $6.77 | $6.12 | 18,481 |
| 2015-12-30 | $6.82 | $6.83 | $6.66 | $6.68 | $6.04 | 338,065 |
| 2015-12-29 | $6.86 | $6.96 | $6.79 | $6.85 | $6.19 | 33,531 |
| 2015-12-28 | $6.84 | $6.86 | $6.78 | $6.80 | $6.15 | 63,176 |
| 2015-12-24 | $6.90 | $6.94 | $6.88 | $6.92 | $6.25 | 16,479 |
| 2015-12-23 | $6.71 | $7.02 | $6.71 | $7.00 | $6.26 | 65,687 |
| 2015-12-22 | $6.57 | $6.68 | $6.57 | $6.63 | $5.93 | 18,668 |
| 2015-12-21 | $6.71 | $6.71 | $6.55 | $6.57 | $5.88 | 77,541 |
| 2015-12-18 | $6.51 | $6.69 | $6.51 | $6.66 | $5.96 | 20,394 |
| 2015-12-17 | $6.58 | $6.61 | $6.52 | $6.57 | $5.88 | 6,000 |
| 2015-12-16 | $6.74 | $6.74 | $6.60 | $6.70 | $6.00 | 48,498 |
| 2015-12-15 | $6.63 | $6.71 | $6.63 | $6.70 | $5.99 | 132,294 |
| 2015-12-14 | $6.63 | $6.63 | $6.45 | $6.54 | $5.85 | 26,090 |
| 2015-12-11 | $6.80 | $6.80 | $6.62 | $6.63 | $5.93 | 32,815 |
| 2015-12-10 | $6.86 | $6.99 | $6.86 | $6.96 | $6.23 | 18,997 |
| 2015-12-09 | $6.80 | $7.07 | $6.80 | $6.87 | $6.15 | 10,407 |
| 2015-12-08 | $6.70 | $6.95 | $6.63 | $6.83 | $6.11 | 53,975 |
| 2015-12-07 | $7.22 | $7.22 | $6.80 | $6.84 | $6.12 | 38,376 |
| 2015-12-04 | $7.45 | $7.45 | $7.27 | $7.29 | $6.52 | 31,395 |
| 2015-12-03 | $7.57 | $7.58 | $7.45 | $7.45 | $6.66 | 20,071 |
| 2015-12-02 | $7.68 | $7.69 | $7.50 | $7.54 | $6.74 | 10,302 |
| 2015-12-01 | $7.66 | $7.76 | $7.66 | $7.74 | $6.93 | 30,555 |
| 2015-11-30 | $7.55 | $7.68 | $7.55 | $7.63 | $6.83 | 25,518 |
| 2015-11-27 | $7.71 | $7.71 | $7.57 | $7.59 | $6.80 | 9,687 |
| 2015-11-25 | $7.76 | $7.84 | $7.70 | $7.74 | $6.93 | 12,253 |
| 2015-11-24 | $7.76 | $7.83 | $7.74 | $7.78 | $6.96 | 40,264 |
| 2015-11-23 | $7.57 | $7.66 | $7.50 | $7.59 | $6.79 | 58,287 |
| 2015-11-20 | $7.77 | $7.77 | $7.56 | $7.56 | $6.77 | 19,368 |
| 2015-11-19 | $7.80 | $7.80 | $7.71 | $7.71 | $6.90 | 14,289 |
| 2015-11-18 | $7.81 | $7.88 | $7.72 | $7.83 | $7.01 | 5,602 |
| 2015-11-17 | $7.85 | $7.90 | $7.77 | $7.79 | $6.97 | 16,187 |
| 2015-11-16 | $7.57 | $7.89 | $7.57 | $7.87 | $7.04 | 25,814 |
| 2015-11-13 | $7.53 | $7.67 | $7.45 | $7.60 | $6.80 | 18,582 |
| 2015-11-12 | $7.67 | $7.67 | $7.56 | $7.56 | $6.77 | 7,107 |
| 2015-11-11 | $7.85 | $7.85 | $7.68 | $7.70 | $6.89 | 20,463 |
| 2015-11-10 | $7.97 | $7.97 | $7.85 | $7.89 | $7.06 | 17,307 |
| 2015-11-09 | $8.01 | $8.07 | $7.95 | $7.95 | $7.11 | 9,949 |
| 2015-11-06 | $8.00 | $8.03 | $7.97 | $8.00 | $7.16 | 20,732 |
| 2015-11-05 | $8.25 | $8.25 | $8.17 | $8.19 | $7.33 | 4,472 |
| 2015-11-04 | $8.31 | $8.38 | $8.19 | $8.24 | $7.37 | 9,005 |
| 2015-11-03 | $8.32 | $8.43 | $8.25 | $8.40 | $7.52 | 32,208 |
| 2015-11-02 | $8.06 | $8.16 | $8.06 | $8.16 | $7.30 | 18,056 |
| 2015-10-30 | $8.08 | $8.13 | $7.97 | $8.11 | $7.26 | 14,905 |
| 2015-10-29 | $7.87 | $8.15 | $7.87 | $8.05 | $7.20 | 6,130 |
| 2015-10-28 | $7.84 | $8.11 | $7.84 | $8.05 | $7.20 | 5,466 |
| 2015-10-27 | $8.00 | $8.00 | $7.78 | $7.84 | $7.02 | 11,494 |
| 2015-10-26 | $8.27 | $8.27 | $8.04 | $8.05 | $7.20 | 12,630 |
| 2015-10-23 | $8.24 | $8.32 | $8.23 | $8.25 | $7.38 | 20,381 |
| 2015-10-22 | $8.30 | $8.41 | $8.30 | $8.38 | $7.50 | 1,604 |
| 2015-10-21 | $8.49 | $8.49 | $8.27 | $8.27 | $7.40 | 47,473 |
| 2015-10-20 | $8.34 | $8.54 | $8.34 | $8.47 | $7.58 | 3,182 |
| 2015-10-19 | $8.58 | $8.58 | $8.34 | $8.34 | $7.47 | 4,110 |
| 2015-10-16 | $8.72 | $8.79 | $8.61 | $8.65 | $7.74 | 23,613 |
| 2015-10-15 | $8.65 | $8.77 | $8.59 | $8.72 | $7.80 | 10,248 |
| 2015-10-14 | $8.58 | $8.74 | $8.58 | $8.74 | $7.82 | 2,422 |
| 2015-10-13 | $8.70 | $8.70 | $8.44 | $8.59 | $7.69 | 23,221 |
| 2015-10-12 | $8.83 | $8.83 | $8.75 | $8.76 | $7.84 | 13,468 |
| 2015-10-09 | $8.93 | $8.97 | $8.82 | $8.82 | $7.89 | 77,353 |
| 2015-10-08 | $8.66 | $8.91 | $8.58 | $8.88 | $7.95 | 64,820 |
| 2015-10-07 | $8.52 | $8.78 | $8.52 | $8.61 | $7.70 | 17,975 |
| 2015-10-06 | $8.15 | $8.45 | $8.15 | $8.41 | $7.53 | 15,624 |
| 2015-10-05 | $7.77 | $8.14 | $7.77 | $8.13 | $7.28 | 25,632 |
| 2015-10-02 | $7.33 | $7.63 | $7.33 | $7.63 | $6.83 | 5,833 |
| 2015-10-01 | $7.47 | $7.65 | $7.34 | $7.36 | $6.59 | 21,978 |
| 2015-09-30 | $7.36 | $7.41 | $7.21 | $7.33 | $6.56 | 9,572 |
| 2015-09-29 | $7.28 | $7.34 | $7.24 | $7.27 | $6.51 | 14,119 |
| 2015-09-28 | $7.39 | $7.40 | $7.29 | $7.31 | $6.54 | 7,130 |
| 2015-09-25 | $7.64 | $7.64 | $7.53 | $7.53 | $6.74 | 1,972 |
| 2015-09-24 | $7.49 | $7.58 | $7.48 | $7.55 | $6.76 | 2,452 |
| 2015-09-23 | $7.85 | $7.86 | $7.70 | $7.70 | $6.81 | 2,966 |
| 2015-09-22 | $7.90 | $7.90 | $7.83 | $7.85 | $6.95 | 5,020 |
| 2015-09-21 | $7.93 | $8.03 | $7.93 | $8.01 | $7.09 | 14,289 |
| 2015-09-18 | $7.90 | $7.99 | $7.88 | $7.89 | $6.98 | 4,885 |
| 2015-09-17 | $7.98 | $8.09 | $7.98 | $8.02 | $7.10 | 8,800 |
| 2015-09-16 | $7.79 | $7.97 | $7.79 | $7.96 | $7.04 | 32,346 |
| 2015-09-15 | $7.69 | $7.69 | $7.60 | $7.61 | $6.73 | 5,963 |
| 2015-09-14 | $7.69 | $7.69 | $7.58 | $7.60 | $6.73 | 10,498 |
| 2015-09-11 | $7.86 | $7.86 | $7.67 | $7.69 | $6.80 | 9,839 |
| 2015-09-10 | $7.85 | $8.00 | $7.85 | $8.00 | $7.08 | 13,933 |
| 2015-09-09 | $8.10 | $8.11 | $7.85 | $7.85 | $6.95 | 14,567 |
| 2015-09-08 | $8.06 | $8.09 | $7.98 | $8.02 | $7.10 | 11,087 |
| 2015-09-04 | $7.88 | $7.99 | $7.88 | $7.95 | $7.03 | 24,482 |
| 2015-09-03 | $8.15 | $8.19 | $8.01 | $8.06 | $7.13 | 7,761 |
| 2015-09-02 | $8.14 | $8.14 | $7.80 | $7.96 | $7.04 | 16,240 |
| 2015-09-01 | $8.29 | $8.29 | $7.99 | $8.05 | $7.12 | 36,211 |
| 2015-08-31 | $8.08 | $8.45 | $7.90 | $8.45 | $7.48 | 21,328 |
| 2015-08-28 | $8.04 | $8.19 | $8.04 | $8.13 | $7.19 | 22,336 |
| 2015-08-27 | $7.56 | $7.99 | $7.56 | $7.93 | $7.02 | 10,177 |
| 2015-08-26 | $7.29 | $7.41 | $7.25 | $7.41 | $6.56 | 7,785 |
| 2015-08-25 | $7.39 | $7.50 | $7.18 | $7.21 | $6.38 | 66,198 |
| 2015-08-24 | $7.21 | $7.49 | $6.52 | $7.22 | $6.39 | 37,937 |
| 2015-08-21 | $7.67 | $7.82 | $7.57 | $7.57 | $6.70 | 17,072 |
| 2015-08-20 | $7.90 | $7.95 | $7.78 | $7.78 | $6.89 | 26,235 |
| 2015-08-19 | $8.21 | $8.21 | $7.90 | $7.96 | $7.04 | 27,832 |
| 2015-08-18 | $8.28 | $8.29 | $8.21 | $8.25 | $7.30 | 8,242 |
| 2015-08-17 | $8.35 | $8.36 | $8.29 | $8.30 | $7.34 | 40,069 |
| 2015-08-14 | $8.43 | $8.49 | $8.38 | $8.39 | $7.42 | 14,406 |
| 2015-08-13 | $8.60 | $8.60 | $8.46 | $8.47 | $7.50 | 8,891 |
INVESCO CANADIAN ENERGY INCOME ETF (ENY) News Headlines
Recent INVESCO CANADIAN ENERGY INCOME ETF (ENY) News
Similar Companies to INVESCO CANADIAN ENERGY INCOME ETF (ENY) 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 | -- | -- | -- |