Eastern Virginia Bankshares Inc (EVBS) Exchange: NASDAQ
Data as of Oct. 8, 2025
$11.01 ($0.00) 0.00%
Eastern Virginia Bankshares Inc - Daily Information
Click for more stock information on Eastern Virginia Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $11.01 |
| Previous Close | $11.01 |
| High | $11.01 |
| Low | $11.01 |
| Adjusted Open | $11.01 |
| Previous Adjusted Close | $11.01 |
| Adjusted High | $11.01 |
| Adjusted Low | $11.01 |
Invest in Eastern Virginia Bankshares Inc (EVBS)
Historical Stock Data for Eastern Virginia Bankshares Inc (EVBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-03 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2017-06-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2017-06-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2017-06-28 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2017-06-27 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2017-06-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2017-06-23 | $10.87 | $11.01 | $10.81 | $11.01 | $11.01 | 23,952 |
| 2017-06-22 | $10.89 | $10.90 | $10.79 | $10.87 | $10.87 | 4,371 |
| 2017-06-21 | $10.96 | $10.96 | $10.81 | $10.91 | $10.91 | 5,630 |
| 2017-06-20 | $11.01 | $11.02 | $10.89 | $10.89 | $10.89 | 2,008 |
| 2017-06-19 | $10.92 | $10.97 | $10.86 | $10.97 | $10.97 | 1,613 |
| 2017-06-16 | $11.12 | $11.12 | $10.76 | $10.89 | $10.89 | 8,985 |
| 2017-06-15 | $11.01 | $11.17 | $11.01 | $11.12 | $11.12 | 4,382 |
| 2017-06-14 | $11.21 | $11.30 | $10.93 | $11.09 | $11.09 | 29,731 |
| 2017-06-13 | $11.18 | $11.28 | $11.04 | $11.22 | $11.22 | 13,029 |
| 2017-06-12 | $11.31 | $11.39 | $11.00 | $11.10 | $11.10 | 24,135 |
| 2017-06-09 | $11.35 | $11.48 | $11.31 | $11.31 | $11.31 | 21,405 |
| 2017-06-08 | $11.29 | $11.60 | $11.23 | $11.36 | $11.36 | 20,479 |
| 2017-06-07 | $11.17 | $11.40 | $11.00 | $11.35 | $11.35 | 17,686 |
| 2017-06-06 | $11.17 | $11.23 | $10.86 | $11.02 | $11.02 | 15,428 |
| 2017-06-05 | $10.93 | $11.40 | $10.74 | $11.34 | $11.34 | 22,310 |
| 2017-06-02 | $11.01 | $11.14 | $11.00 | $11.04 | $11.04 | 4,233 |
| 2017-06-01 | $10.84 | $11.13 | $10.62 | $10.99 | $10.99 | 10,815 |
| 2017-05-31 | $10.85 | $10.87 | $10.57 | $10.84 | $10.84 | 14,705 |
| 2017-05-30 | $10.70 | $10.70 | $10.57 | $10.63 | $10.63 | 2,072 |
| 2017-05-26 | $10.64 | $10.84 | $10.64 | $10.75 | $10.75 | 11,008 |
| 2017-05-25 | $10.71 | $10.83 | $10.67 | $10.77 | $10.77 | 6,374 |
| 2017-05-24 | $10.71 | $10.80 | $10.55 | $10.71 | $10.71 | 10,290 |
| 2017-05-23 | $10.54 | $10.69 | $10.54 | $10.63 | $10.63 | 5,420 |
| 2017-05-22 | $10.76 | $10.76 | $10.27 | $10.59 | $10.59 | 34,382 |
| 2017-05-19 | $10.51 | $10.59 | $10.43 | $10.43 | $10.43 | 11,985 |
| 2017-05-18 | $10.40 | $10.55 | $10.37 | $10.43 | $10.43 | 32,600 |
| 2017-05-17 | $10.59 | $10.59 | $10.23 | $10.33 | $10.33 | 8,911 |
| 2017-05-16 | $10.72 | $11.00 | $10.60 | $10.71 | $10.71 | 28,322 |
| 2017-05-15 | $10.72 | $10.84 | $10.57 | $10.66 | $10.66 | 35,198 |
| 2017-05-12 | $10.88 | $10.90 | $10.60 | $10.60 | $10.60 | 3,994 |
| 2017-05-11 | $10.91 | $11.02 | $10.89 | $10.95 | $10.95 | 5,656 |
| 2017-05-10 | $11.12 | $11.17 | $10.96 | $11.07 | $11.07 | 3,991 |
| 2017-05-09 | $11.15 | $11.23 | $11.00 | $11.09 | $11.09 | 4,898 |
| 2017-05-08 | $11.38 | $11.38 | $11.15 | $11.19 | $11.19 | 4,591 |
| 2017-05-05 | $11.27 | $11.35 | $11.23 | $11.32 | $11.32 | 7,026 |
| 2017-05-04 | $11.10 | $11.38 | $11.10 | $11.38 | $11.38 | 7,368 |
| 2017-05-03 | $10.96 | $11.23 | $10.96 | $11.13 | $11.13 | 8,911 |
| 2017-05-02 | $11.35 | $11.35 | $10.88 | $11.18 | $11.18 | 6,149 |
| 2017-05-01 | $11.48 | $11.48 | $11.00 | $11.12 | $11.12 | 27,441 |
| 2017-04-28 | $11.50 | $11.62 | $11.37 | $11.47 | $11.47 | 15,089 |
| 2017-04-27 | $11.49 | $11.71 | $11.46 | $11.54 | $11.54 | 9,943 |
| 2017-04-26 | $11.29 | $11.67 | $11.28 | $11.67 | $11.67 | 7,521 |
| 2017-04-25 | $11.21 | $11.35 | $11.15 | $11.23 | $11.23 | 28,217 |
| 2017-04-24 | $10.99 | $11.27 | $10.91 | $11.21 | $11.21 | 14,747 |
| 2017-04-21 | $10.73 | $10.89 | $10.73 | $10.78 | $10.78 | 6,734 |
| 2017-04-20 | $10.67 | $10.87 | $10.62 | $10.80 | $10.80 | 4,763 |
| 2017-04-19 | $10.53 | $10.78 | $10.50 | $10.70 | $10.70 | 2,814 |
| 2017-04-18 | $10.26 | $10.60 | $10.26 | $10.54 | $10.54 | 14,099 |
| 2017-04-17 | $10.41 | $10.65 | $10.41 | $10.57 | $10.57 | 14,260 |
| 2017-04-13 | $10.55 | $10.58 | $10.40 | $10.45 | $10.45 | 3,600 |
| 2017-04-12 | $10.75 | $10.75 | $10.47 | $10.57 | $10.57 | 9,858 |
| 2017-04-11 | $10.43 | $10.81 | $10.43 | $10.75 | $10.75 | 4,237 |
| 2017-04-10 | $10.65 | $10.74 | $10.42 | $10.42 | $10.42 | 17,115 |
| 2017-04-07 | $10.61 | $10.71 | $10.52 | $10.63 | $10.63 | 17,556 |
| 2017-04-06 | $10.45 | $10.69 | $10.45 | $10.69 | $10.69 | 18,859 |
| 2017-04-05 | $10.43 | $10.76 | $10.40 | $10.45 | $10.45 | 30,963 |
| 2017-04-04 | $10.25 | $10.41 | $10.24 | $10.36 | $10.36 | 12,430 |
| 2017-04-03 | $10.56 | $10.59 | $10.26 | $10.30 | $10.30 | 30,052 |
| 2017-03-31 | $10.43 | $10.81 | $10.36 | $10.48 | $10.48 | 234,915 |
| 2017-03-30 | $10.49 | $10.61 | $10.45 | $10.45 | $10.45 | 529,270 |
| 2017-03-29 | $10.30 | $10.44 | $10.22 | $10.44 | $10.44 | 27,821 |
| 2017-03-28 | $10.39 | $10.60 | $10.25 | $10.25 | $10.25 | 25,201 |
| 2017-03-27 | $10.42 | $10.42 | $10.33 | $10.35 | $10.35 | 27,984 |
| 2017-03-24 | $10.46 | $10.49 | $10.34 | $10.42 | $10.42 | 3,678 |
| 2017-03-23 | $10.21 | $10.44 | $9.96 | $10.44 | $10.44 | 44,279 |
| 2017-03-22 | $9.96 | $10.32 | $9.96 | $10.28 | $10.28 | 5,110 |
| 2017-03-21 | $10.54 | $10.74 | $10.12 | $10.13 | $10.13 | 8,423 |
| 2017-03-20 | $10.75 | $10.80 | $10.73 | $10.73 | $10.73 | 3,643 |
| 2017-03-17 | $10.52 | $10.78 | $10.45 | $10.75 | $10.75 | 7,233 |
| 2017-03-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 367 |
| 2017-03-15 | $10.77 | $10.90 | $10.61 | $10.61 | $10.61 | 7,282 |
| 2017-03-14 | $10.58 | $10.99 | $10.47 | $10.67 | $10.67 | 17,635 |
| 2017-03-13 | $10.69 | $10.69 | $10.62 | $10.62 | $10.62 | 1,236 |
| 2017-03-10 | $10.76 | $10.83 | $10.60 | $10.66 | $10.66 | 4,870 |
| 2017-03-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 153 |
| 2017-03-08 | $10.94 | $10.95 | $10.62 | $10.85 | $10.85 | 11,970 |
| 2017-03-07 | $10.99 | $10.99 | $10.60 | $10.91 | $10.91 | 13,028 |
| 2017-03-06 | $10.82 | $10.98 | $10.75 | $10.98 | $10.98 | 8,700 |
| 2017-03-03 | $11.05 | $11.05 | $10.71 | $10.77 | $10.77 | 6,059 |
| 2017-03-02 | $11.00 | $11.05 | $10.76 | $11.02 | $11.02 | 8,980 |
| 2017-03-01 | $10.79 | $11.05 | $10.79 | $11.04 | $11.04 | 4,508 |
| 2017-02-28 | $11.05 | $11.05 | $10.63 | $10.63 | $10.63 | 5,600 |
| 2017-02-27 | $10.76 | $11.05 | $10.76 | $11.05 | $11.05 | 6,680 |
| 2017-02-24 | $10.93 | $10.93 | $10.77 | $10.77 | $10.77 | 3,158 |
| 2017-02-23 | $11.06 | $11.06 | $10.69 | $11.05 | $11.05 | 15,734 |
| 2017-02-22 | $10.98 | $11.10 | $10.73 | $11.07 | $11.07 | 14,460 |
| 2017-02-21 | $10.82 | $11.10 | $10.82 | $11.05 | $11.05 | 32,555 |
| 2017-02-17 | $10.58 | $10.82 | $10.58 | $10.80 | $10.80 | 9,117 |
| 2017-02-16 | $10.65 | $10.74 | $10.56 | $10.64 | $10.64 | 13,212 |
| 2017-02-15 | $10.77 | $10.77 | $10.53 | $10.65 | $10.65 | 16,262 |
| 2017-02-14 | $10.50 | $10.80 | $10.46 | $10.80 | $10.77 | 19,367 |
| 2017-02-13 | $10.58 | $10.58 | $10.45 | $10.55 | $10.52 | 19,054 |
| 2017-02-10 | $10.58 | $10.63 | $10.47 | $10.61 | $10.58 | 5,457 |
| 2017-02-09 | $10.46 | $10.59 | $10.30 | $10.51 | $10.48 | 9,874 |
| 2017-02-08 | $10.52 | $10.55 | $10.20 | $10.50 | $10.47 | 14,374 |
| 2017-02-07 | $10.50 | $10.63 | $10.45 | $10.57 | $10.54 | 52,854 |
| 2017-02-06 | $10.36 | $10.50 | $10.25 | $10.49 | $10.46 | 20,245 |
| 2017-02-03 | $10.11 | $10.45 | $10.11 | $10.40 | $10.37 | 11,660 |
| 2017-02-02 | $10.07 | $10.11 | $10.05 | $10.10 | $10.07 | 12,603 |
| 2017-02-01 | $10.15 | $10.17 | $10.07 | $10.12 | $10.09 | 103,310 |
| 2017-01-31 | $9.86 | $10.10 | $9.85 | $10.00 | $9.97 | 157,402 |
| 2017-01-30 | $10.03 | $10.03 | $9.81 | $9.89 | $9.86 | 23,156 |
| 2017-01-27 | $10.13 | $10.14 | $10.04 | $10.04 | $10.01 | 19,180 |
| 2017-01-26 | $10.05 | $10.15 | $10.05 | $10.13 | $10.10 | 5,516 |
| 2017-01-25 | $9.90 | $10.10 | $9.90 | $10.09 | $10.06 | 15,915 |
| 2017-01-24 | $9.95 | $10.05 | $9.95 | $9.99 | $9.96 | 4,447 |
| 2017-01-23 | $9.92 | $10.02 | $9.76 | $10.00 | $9.97 | 13,122 |
| 2017-01-20 | $10.02 | $10.05 | $9.95 | $9.97 | $9.94 | 6,265 |
| 2017-01-19 | $10.10 | $10.10 | $9.94 | $10.04 | $10.01 | 15,555 |
| 2017-01-18 | $9.97 | $10.14 | $9.95 | $10.10 | $10.07 | 10,701 |
| 2017-01-17 | $10.10 | $10.12 | $9.85 | $10.05 | $10.02 | 57,558 |
| 2017-01-13 | $10.10 | $10.15 | $10.10 | $10.15 | $10.12 | 1,478 |
| 2017-01-12 | $10.18 | $10.18 | $10.04 | $10.06 | $10.03 | 4,591 |
| 2017-01-11 | $10.18 | $10.28 | $9.81 | $10.25 | $10.22 | 12,569 |
| 2017-01-10 | $10.25 | $10.27 | $10.14 | $10.14 | $10.11 | 918 |
| 2017-01-09 | $10.13 | $10.23 | $10.07 | $10.12 | $10.09 | 11,093 |
| 2017-01-06 | $10.41 | $10.45 | $10.13 | $10.27 | $10.24 | 19,317 |
| 2017-01-05 | $10.36 | $10.54 | $10.17 | $10.43 | $10.40 | 12,105 |
| 2017-01-04 | $10.30 | $10.50 | $10.21 | $10.38 | $10.35 | 20,660 |
| 2017-01-03 | $10.42 | $10.42 | $10.09 | $10.17 | $10.14 | 13,017 |
| 2016-12-30 | $9.99 | $10.45 | $9.99 | $10.45 | $10.42 | 14,142 |
| 2016-12-29 | $10.10 | $10.12 | $9.95 | $10.00 | $9.97 | 71,517 |
| 2016-12-28 | $10.22 | $10.36 | $10.05 | $10.15 | $10.12 | 71,064 |
| 2016-12-27 | $10.23 | $10.50 | $10.12 | $10.15 | $10.12 | 37,046 |
| 2016-12-23 | $10.16 | $10.26 | $10.16 | $10.23 | $10.20 | 16,478 |
| 2016-12-22 | $10.36 | $10.49 | $10.23 | $10.27 | $10.24 | 11,093 |
| 2016-12-21 | $10.46 | $10.47 | $10.21 | $10.45 | $10.42 | 40,572 |
| 2016-12-20 | $10.33 | $10.50 | $10.16 | $10.40 | $10.37 | 74,884 |
| 2016-12-19 | $10.16 | $10.26 | $10.01 | $10.25 | $10.22 | 15,921 |
| 2016-12-16 | $9.98 | $10.15 | $9.98 | $10.05 | $10.02 | 97,069 |
| 2016-12-15 | $9.81 | $10.00 | $9.75 | $10.00 | $9.97 | 67,777 |
| 2016-12-14 | $9.60 | $10.01 | $9.50 | $9.92 | $9.89 | 414,735 |
| 2016-12-13 | $9.75 | $9.78 | $9.53 | $9.67 | $9.64 | 6,516 |
| 2016-12-12 | $9.65 | $9.75 | $9.50 | $9.59 | $9.56 | 22,983 |
| 2016-12-09 | $9.51 | $9.75 | $9.50 | $9.66 | $9.63 | 12,818 |
| 2016-12-08 | $9.89 | $9.94 | $9.40 | $9.51 | $9.48 | 35,296 |
| 2016-12-07 | $9.85 | $9.85 | $9.26 | $9.74 | $9.71 | 35,765 |
| 2016-12-06 | $9.63 | $9.74 | $9.48 | $9.62 | $9.59 | 66,207 |
| 2016-12-05 | $9.15 | $9.58 | $9.13 | $9.21 | $9.18 | 38,922 |
| 2016-12-02 | $9.05 | $9.34 | $8.77 | $9.21 | $9.18 | 33,633 |
| 2016-12-01 | $9.20 | $9.20 | $8.58 | $9.06 | $9.03 | 6,211 |
| 2016-11-30 | $9.09 | $9.61 | $9.09 | $9.16 | $9.13 | 75,530 |
| 2016-11-29 | $9.22 | $9.22 | $8.81 | $9.18 | $9.15 | 17,126 |
| 2016-11-28 | $9.43 | $9.55 | $8.74 | $9.20 | $9.17 | 22,725 |
| 2016-11-25 | $9.49 | $9.50 | $9.12 | $9.49 | $9.46 | 7,625 |
| 2016-11-23 | $9.12 | $9.49 | $8.96 | $9.15 | $9.12 | 4,609 |
| 2016-11-22 | $8.88 | $9.50 | $8.84 | $9.09 | $9.06 | 54,923 |
| 2016-11-21 | $9.00 | $9.00 | $8.90 | $8.91 | $8.88 | 18,745 |
| 2016-11-18 | $8.80 | $9.00 | $8.51 | $8.89 | $8.87 | 18,926 |
| 2016-11-17 | $8.55 | $8.91 | $8.49 | $8.72 | $8.70 | 17,836 |
| 2016-11-16 | $8.20 | $9.64 | $8.20 | $8.63 | $8.61 | 43,420 |
| 2016-11-15 | $8.48 | $9.00 | $8.46 | $8.85 | $8.83 | 23,587 |
| 2016-11-14 | $8.55 | $8.70 | $8.26 | $8.56 | $8.54 | 62,491 |
| 2016-11-11 | $8.60 | $8.71 | $8.32 | $8.53 | $8.51 | 6,251 |
| 2016-11-10 | $8.06 | $8.68 | $8.03 | $8.60 | $8.58 | 21,899 |
| 2016-11-09 | $8.22 | $8.30 | $7.60 | $8.01 | $7.99 | 132,977 |
| 2016-11-08 | $8.47 | $8.48 | $8.00 | $8.21 | $8.19 | 106,788 |
| 2016-11-07 | $8.07 | $8.44 | $8.07 | $8.37 | $8.35 | 19,847 |
| 2016-11-04 | $8.37 | $8.44 | $8.36 | $8.36 | $8.34 | 2,921 |
| 2016-11-03 | $8.45 | $8.45 | $8.28 | $8.36 | $8.34 | 4,742 |
| 2016-11-02 | $8.22 | $8.45 | $8.03 | $8.03 | $8.01 | 6,356 |
| 2016-11-01 | $8.34 | $8.42 | $8.26 | $8.42 | $8.37 | 4,026 |
| 2016-10-31 | $8.27 | $8.44 | $8.22 | $8.44 | $8.38 | 5,390 |
| 2016-10-28 | $8.37 | $8.37 | $8.22 | $8.25 | $8.19 | 1,768 |
| 2016-10-27 | $8.43 | $8.43 | $8.43 | $8.43 | $8.37 | 226 |
| 2016-10-26 | $8.20 | $8.33 | $8.20 | $8.26 | $8.21 | 6,163 |
| 2016-10-25 | $8.32 | $8.40 | $8.18 | $8.18 | $8.13 | 35,396 |
| 2016-10-24 | $8.07 | $8.25 | $8.05 | $8.05 | $8.00 | 65,065 |
| 2016-10-21 | $8.05 | $8.26 | $8.05 | $8.07 | $8.02 | 1,103 |
| 2016-10-20 | $8.20 | $8.25 | $8.20 | $8.25 | $8.20 | 3,466 |
| 2016-10-19 | $8.08 | $8.30 | $7.99 | $8.29 | $8.24 | 2,728 |
| 2016-10-18 | $8.30 | $8.35 | $8.06 | $8.06 | $8.01 | 7,548 |
| 2016-10-17 | $8.41 | $8.43 | $8.38 | $8.38 | $8.33 | 3,645 |
| 2016-10-14 | $8.41 | $8.45 | $8.41 | $8.43 | $8.38 | 952 |
| 2016-10-13 | $8.28 | $8.67 | $8.28 | $8.43 | $8.38 | 7,812 |
| 2016-10-12 | $8.44 | $8.44 | $8.22 | $8.25 | $8.20 | 5,079 |
| 2016-10-11 | $8.47 | $8.59 | $8.42 | $8.48 | $8.42 | 27,264 |
| 2016-10-10 | $8.39 | $8.50 | $8.20 | $8.50 | $8.44 | 9,376 |
| 2016-10-07 | $8.08 | $8.45 | $8.03 | $8.34 | $8.29 | 51,640 |
| 2016-10-06 | $7.86 | $8.40 | $7.77 | $8.01 | $7.96 | 69,184 |
| 2016-10-05 | $7.94 | $7.97 | $7.82 | $7.82 | $7.77 | 9,865 |
| 2016-10-04 | $8.16 | $8.16 | $7.70 | $7.92 | $7.87 | 21,795 |
| 2016-10-03 | $8.10 | $8.32 | $8.10 | $8.14 | $8.09 | 5,607 |
| 2016-09-30 | $8.10 | $8.55 | $7.76 | $8.04 | $7.99 | 32,536 |
| 2016-09-29 | $8.26 | $8.30 | $8.04 | $8.04 | $7.99 | 6,477 |
| 2016-09-28 | $8.26 | $8.33 | $8.15 | $8.22 | $8.17 | 31,193 |
| 2016-09-27 | $8.69 | $8.69 | $8.01 | $8.21 | $8.16 | 16,153 |
| 2016-09-26 | $8.00 | $8.25 | $8.00 | $8.13 | $8.08 | 64,989 |
| 2016-09-23 | $7.48 | $8.14 | $7.48 | $8.00 | $7.95 | 20,114 |
| 2016-09-22 | $7.56 | $7.74 | $7.41 | $7.51 | $7.46 | 10,491 |
| 2016-09-21 | $7.39 | $7.74 | $7.37 | $7.65 | $7.60 | 10,642 |
| 2016-09-20 | $7.62 | $7.65 | $7.46 | $7.46 | $7.41 | 3,436 |
| 2016-09-19 | $7.73 | $7.81 | $7.53 | $7.65 | $7.60 | 12,018 |
| 2016-09-16 | $7.75 | $7.97 | $7.28 | $7.82 | $7.77 | 160,553 |
| 2016-09-15 | $7.61 | $8.12 | $7.35 | $7.75 | $7.70 | 105,175 |
| 2016-09-14 | $7.52 | $7.72 | $7.50 | $7.69 | $7.64 | 16,172 |
| 2016-09-13 | $7.38 | $7.67 | $7.35 | $7.60 | $7.55 | 17,898 |
| 2016-09-12 | $7.61 | $7.61 | $7.32 | $7.55 | $7.50 | 19,781 |
| 2016-09-09 | $7.40 | $7.50 | $7.28 | $7.28 | $7.23 | 27,129 |
| 2016-09-08 | $7.47 | $7.65 | $7.39 | $7.47 | $7.42 | 33,830 |
| 2016-09-07 | $7.50 | $7.62 | $7.40 | $7.45 | $7.40 | 30,028 |
| 2016-09-06 | $7.67 | $7.72 | $7.40 | $7.48 | $7.43 | 20,605 |
| 2016-09-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 335 |
| 2016-09-01 | $7.75 | $7.75 | $7.48 | $7.61 | $7.56 | 42,615 |
| 2016-08-31 | $7.73 | $7.84 | $7.71 | $7.71 | $7.66 | 17,196 |
| 2016-08-30 | $7.81 | $7.81 | $7.71 | $7.71 | $7.66 | 1,692 |
| 2016-08-29 | $7.72 | $7.86 | $7.71 | $7.75 | $7.69 | 5,332 |
| 2016-08-26 | $7.84 | $7.85 | $7.72 | $7.74 | $7.69 | 6,726 |
| 2016-08-25 | $7.78 | $7.78 | $7.71 | $7.77 | $7.72 | 2,660 |
| 2016-08-24 | $7.87 | $7.87 | $7.72 | $7.72 | $7.67 | 1,384 |
| 2016-08-23 | $7.87 | $7.87 | $7.75 | $7.75 | $7.70 | 723 |
| 2016-08-22 | $7.71 | $7.71 | $7.69 | $7.71 | $7.66 | 2,312 |
| 2016-08-19 | $7.72 | $7.82 | $7.71 | $7.71 | $7.66 | 3,370 |
| 2016-08-18 | $7.77 | $7.84 | $7.71 | $7.71 | $7.66 | 5,653 |
| 2016-08-17 | $7.61 | $7.78 | $7.61 | $7.70 | $7.65 | 2,702 |
| 2016-08-16 | $7.56 | $7.66 | $7.56 | $7.59 | $7.54 | 3,696 |
| 2016-08-15 | $7.75 | $7.75 | $7.58 | $7.63 | $7.58 | 4,308 |
| 2016-08-12 | $7.48 | $7.79 | $7.48 | $7.68 | $7.63 | 15,592 |
| 2016-08-11 | $7.51 | $7.51 | $7.50 | $7.50 | $7.45 | 2,103 |
| 2016-08-10 | $7.50 | $7.50 | $7.48 | $7.48 | $7.43 | 2,818 |
| 2016-08-09 | $7.52 | $7.59 | $7.50 | $7.50 | $7.43 | 3,840 |
| 2016-08-08 | $7.50 | $7.58 | $7.50 | $7.50 | $7.43 | 7,624 |
| 2016-08-05 | $7.54 | $7.60 | $7.50 | $7.50 | $7.43 | 6,300 |
| 2016-08-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.52 | 89 |
| 2016-08-03 | $7.55 | $7.59 | $7.50 | $7.59 | $7.52 | 5,386 |
| 2016-08-02 | $7.66 | $7.69 | $7.65 | $7.65 | $7.58 | 4,241 |
| 2016-08-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.58 | 328 |
| 2016-07-29 | $7.53 | $7.53 | $7.53 | $7.53 | $7.46 | 104 |
| 2016-07-28 | $7.54 | $7.54 | $7.52 | $7.52 | $7.45 | 461 |
| 2016-07-27 | $7.57 | $7.60 | $7.52 | $7.52 | $7.45 | 1,771 |
| 2016-07-26 | $7.40 | $7.72 | $7.32 | $7.33 | $7.26 | 28,188 |
| 2016-07-25 | $7.42 | $7.42 | $7.41 | $7.41 | $7.34 | 588 |
| 2016-07-22 | $7.41 | $7.60 | $7.40 | $7.60 | $7.53 | 2,900 |
| 2016-07-21 | $7.47 | $7.47 | $7.32 | $7.32 | $7.25 | 433 |
| 2016-07-20 | $7.41 | $7.49 | $7.32 | $7.49 | $7.42 | 6,434 |
| 2016-07-19 | $7.70 | $7.70 | $7.41 | $7.41 | $7.34 | 7,751 |
| 2016-07-18 | $7.55 | $7.55 | $7.49 | $7.52 | $7.45 | 2,887 |
| 2016-07-15 | $7.46 | $7.48 | $7.46 | $7.48 | $7.41 | 538 |
| 2016-07-14 | $7.42 | $7.49 | $7.42 | $7.43 | $7.36 | 1,807 |
| 2016-07-13 | $7.49 | $7.50 | $7.36 | $7.49 | $7.42 | 1,027 |
| 2016-07-12 | $7.42 | $7.49 | $7.42 | $7.49 | $7.42 | 838 |
| 2016-07-11 | $7.36 | $7.50 | $7.36 | $7.49 | $7.42 | 4,464 |
| 2016-07-08 | $7.46 | $7.72 | $7.39 | $7.65 | $7.58 | 6,921 |
| 2016-07-07 | $7.37 | $7.48 | $7.26 | $7.48 | $7.41 | 609 |
| 2016-07-06 | $7.16 | $7.50 | $7.16 | $7.39 | $7.32 | 2,691 |
| 2016-07-05 | $7.56 | $7.67 | $7.19 | $7.19 | $7.12 | 9,578 |
| 2016-07-01 | $7.17 | $7.59 | $7.17 | $7.56 | $7.49 | 1,899 |
| 2016-06-30 | $7.34 | $7.75 | $7.34 | $7.55 | $7.48 | 12,523 |
| 2016-06-29 | $6.98 | $7.40 | $6.98 | $7.34 | $7.27 | 23,026 |
| 2016-06-28 | $6.91 | $7.05 | $6.86 | $6.95 | $6.89 | 22,925 |
| 2016-06-27 | $7.20 | $7.25 | $6.92 | $6.92 | $6.86 | 9,478 |
| 2016-06-24 | $7.21 | $7.38 | $7.14 | $7.14 | $7.07 | 7,255 |
| 2016-06-23 | $7.25 | $7.27 | $7.15 | $7.19 | $7.12 | 12,682 |
| 2016-06-22 | $7.20 | $7.27 | $7.15 | $7.27 | $7.20 | 2,445 |
| 2016-06-21 | $7.20 | $7.29 | $7.16 | $7.24 | $7.17 | 9,909 |
| 2016-06-20 | $7.20 | $7.20 | $7.18 | $7.18 | $7.11 | 851 |
| 2016-06-17 | $7.21 | $7.29 | $7.16 | $7.17 | $7.10 | 2,476 |
| 2016-06-16 | $7.29 | $7.29 | $7.17 | $7.22 | $7.15 | 1,404 |
| 2016-06-15 | $7.23 | $7.31 | $7.17 | $7.30 | $7.23 | 2,828 |
| 2016-06-14 | $7.30 | $7.31 | $7.17 | $7.28 | $7.21 | 1,535 |
| 2016-06-13 | $7.30 | $7.30 | $7.24 | $7.27 | $7.20 | 416 |
| 2016-06-10 | $7.31 | $7.31 | $7.11 | $7.31 | $7.24 | 3,494 |
| 2016-06-09 | $7.17 | $7.33 | $7.10 | $7.31 | $7.24 | 9,562 |
| 2016-06-08 | $7.24 | $7.34 | $7.16 | $7.17 | $7.10 | 9,289 |
| 2016-06-07 | $7.15 | $7.24 | $7.15 | $7.24 | $7.17 | 6,261 |
| 2016-06-06 | $7.20 | $7.21 | $7.12 | $7.16 | $7.09 | 24,194 |
| 2016-06-03 | $7.15 | $7.24 | $7.15 | $7.24 | $7.17 | 6,330 |
| 2016-06-02 | $7.25 | $7.25 | $7.18 | $7.18 | $7.11 | 13,775 |
| 2016-06-01 | $7.24 | $7.32 | $7.20 | $7.25 | $7.18 | 3,993 |
| 2016-05-31 | $7.30 | $7.30 | $7.30 | $7.30 | $7.23 | 126 |
| 2016-05-27 | $7.29 | $7.34 | $7.29 | $7.30 | $7.23 | 4,646 |
| 2016-05-26 | $7.33 | $7.34 | $7.21 | $7.34 | $7.27 | 3,236 |
| 2016-05-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.15 | 61 |
| 2016-05-24 | $7.26 | $7.33 | $7.22 | $7.22 | $7.15 | 14,697 |
| 2016-05-23 | $7.34 | $7.34 | $7.21 | $7.26 | $7.19 | 979 |
| 2016-05-20 | $7.34 | $7.34 | $7.27 | $7.27 | $7.20 | 1,153 |
| 2016-05-19 | $7.35 | $7.35 | $7.21 | $7.23 | $7.16 | 3,140 |
| 2016-05-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.24 | 250 |
| 2016-05-17 | $7.35 | $7.49 | $7.22 | $7.22 | $7.15 | 2,140 |
| 2016-05-16 | $7.32 | $7.38 | $7.32 | $7.38 | $7.31 | 557 |
| 2016-05-13 | $7.31 | $7.38 | $7.21 | $7.34 | $7.27 | 8,516 |
| 2016-05-12 | $7.53 | $7.53 | $7.32 | $7.32 | $7.25 | 783 |
| 2016-05-11 | $7.40 | $7.40 | $7.34 | $7.38 | $7.31 | 5,227 |
| 2016-05-10 | $7.44 | $7.45 | $7.35 | $7.36 | $7.29 | 2,509 |
| 2016-05-09 | $7.31 | $7.49 | $7.31 | $7.49 | $7.42 | 745 |
| 2016-05-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.22 | 0 |
| 2016-05-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.22 | 352 |
| 2016-05-04 | $7.00 | $7.74 | $7.00 | $7.27 | $7.20 | 22,176 |
| 2016-05-03 | $7.02 | $7.05 | $6.95 | $6.97 | $6.89 | 12,426 |
| 2016-05-02 | $7.02 | $7.02 | $6.84 | $6.92 | $6.84 | 10,660 |
| 2016-04-29 | $6.91 | $7.02 | $6.83 | $7.00 | $6.92 | 23,853 |
| 2016-04-28 | $6.70 | $6.92 | $6.70 | $6.92 | $6.84 | 31,013 |
| 2016-04-27 | $6.85 | $6.85 | $6.71 | $6.85 | $6.77 | 1,891 |
| 2016-04-26 | $6.84 | $6.84 | $6.75 | $6.75 | $6.67 | 852 |
| 2016-04-25 | $6.68 | $6.81 | $6.68 | $6.75 | $6.67 | 9,927 |
| 2016-04-22 | $6.85 | $6.85 | $6.75 | $6.78 | $6.70 | 805 |
| 2016-04-21 | $6.76 | $6.76 | $6.76 | $6.76 | $6.68 | 247 |
| 2016-04-20 | $6.75 | $6.78 | $6.74 | $6.75 | $6.67 | 50,343 |
| 2016-04-19 | $6.85 | $6.85 | $6.66 | $6.74 | $6.66 | 1,536 |
| 2016-04-18 | $6.70 | $6.83 | $6.66 | $6.70 | $6.62 | 2,854 |
| 2016-04-15 | $6.74 | $6.86 | $6.73 | $6.75 | $6.67 | 5,064 |
| 2016-04-14 | $6.83 | $6.83 | $6.68 | $6.78 | $6.70 | 1,551 |
| 2016-04-13 | $6.77 | $6.84 | $6.70 | $6.70 | $6.62 | 2,306 |
| 2016-04-12 | $6.81 | $6.81 | $6.71 | $6.74 | $6.66 | 1,578 |
| 2016-04-11 | $6.85 | $6.85 | $6.71 | $6.71 | $6.63 | 1,063 |
| 2016-04-08 | $6.75 | $6.75 | $6.64 | $6.68 | $6.60 | 5,101 |
| 2016-04-07 | $6.71 | $6.77 | $6.70 | $6.75 | $6.67 | 5,198 |
| 2016-04-06 | $6.81 | $6.84 | $6.75 | $6.75 | $6.67 | 5,357 |
| 2016-04-05 | $6.76 | $6.77 | $6.70 | $6.70 | $6.62 | 1,078 |
| 2016-04-04 | $6.87 | $6.87 | $6.60 | $6.80 | $6.72 | 16,993 |
| 2016-04-01 | $6.73 | $6.73 | $6.62 | $6.65 | $6.57 | 4,046 |
| 2016-03-31 | $6.78 | $6.81 | $6.65 | $6.69 | $6.61 | 4,411 |
| 2016-03-30 | $6.68 | $6.76 | $6.67 | $6.76 | $6.68 | 975 |
| 2016-03-29 | $6.84 | $6.85 | $6.75 | $6.75 | $6.67 | 2,323 |
| 2016-03-28 | $6.80 | $6.80 | $6.68 | $6.79 | $6.71 | 7,273 |
| 2016-03-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 166 |
| 2016-03-23 | $6.86 | $6.86 | $6.80 | $6.80 | $6.72 | 2,268 |
| 2016-03-22 | $6.87 | $6.87 | $6.84 | $6.84 | $6.76 | 2,679 |
| 2016-03-21 | $6.70 | $6.70 | $6.69 | $6.69 | $6.61 | 3,867 |
| 2016-03-18 | $6.88 | $6.88 | $6.64 | $6.64 | $6.56 | 16,988 |
| 2016-03-17 | $6.82 | $6.90 | $6.67 | $6.88 | $6.80 | 2,067 |
| 2016-03-16 | $6.76 | $6.80 | $6.76 | $6.80 | $6.72 | 5,640 |
| 2016-03-15 | $6.75 | $6.90 | $6.75 | $6.78 | $6.70 | 2,929 |
| 2016-03-14 | $6.86 | $6.90 | $6.76 | $6.76 | $6.68 | 1,053 |
| 2016-03-11 | $6.76 | $6.89 | $6.75 | $6.89 | $6.81 | 920 |
| 2016-03-10 | $6.88 | $6.88 | $6.88 | $6.88 | $6.80 | 0 |
| 2016-03-09 | $6.78 | $6.88 | $6.70 | $6.88 | $6.80 | 5,010 |
| 2016-03-08 | $6.78 | $6.80 | $6.70 | $6.70 | $6.62 | 1,798 |
| 2016-03-07 | $6.82 | $6.82 | $6.75 | $6.75 | $6.67 | 5,254 |
| 2016-03-04 | $6.82 | $6.82 | $6.75 | $6.76 | $6.68 | 4,864 |
| 2016-03-03 | $6.75 | $6.84 | $6.75 | $6.75 | $6.67 | 13,643 |
| 2016-03-02 | $6.79 | $6.79 | $6.71 | $6.71 | $6.63 | 1,160 |
| 2016-03-01 | $6.83 | $6.83 | $6.71 | $6.83 | $6.75 | 5,000 |
| 2016-02-29 | $6.81 | $6.81 | $6.76 | $6.80 | $6.72 | 2,644 |
| 2016-02-26 | $6.83 | $6.83 | $6.72 | $6.81 | $6.73 | 3,903 |
| 2016-02-25 | $6.73 | $6.80 | $6.66 | $6.66 | $6.58 | 2,744 |
| 2016-02-24 | $6.80 | $6.87 | $6.72 | $6.72 | $6.64 | 3,709 |
| 2016-02-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 43 |
| 2016-02-22 | $6.79 | $6.81 | $6.75 | $6.80 | $6.72 | 6,619 |
| 2016-02-19 | $6.72 | $6.86 | $6.72 | $6.76 | $6.68 | 12,818 |
| 2016-02-18 | $6.77 | $6.77 | $6.72 | $6.72 | $6.64 | 6,784 |
| 2016-02-17 | $6.88 | $6.88 | $6.85 | $6.85 | $6.77 | 7,532 |
| 2016-02-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.65 | 284 |
| 2016-02-12 | $6.67 | $6.76 | $6.67 | $6.75 | $6.65 | 6,972 |
| 2016-02-11 | $6.61 | $6.75 | $6.60 | $6.75 | $6.65 | 2,203 |
| 2016-02-10 | $6.84 | $6.84 | $6.73 | $6.83 | $6.73 | 3,433 |
| 2016-02-09 | $6.81 | $6.81 | $6.70 | $6.70 | $6.60 | 12,441 |
| 2016-02-08 | $6.79 | $6.79 | $6.70 | $6.71 | $6.61 | 6,180 |
| 2016-02-05 | $6.80 | $6.86 | $6.71 | $6.75 | $6.65 | 2,661 |
| 2016-02-04 | $6.88 | $6.90 | $6.77 | $6.87 | $6.77 | 19,972 |
| 2016-02-03 | $6.75 | $6.93 | $6.72 | $6.93 | $6.83 | 2,147 |
| 2016-02-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.65 | 98 |
| 2016-02-01 | $6.79 | $6.79 | $6.72 | $6.75 | $6.65 | 7,125 |
| 2016-01-29 | $6.82 | $6.92 | $6.72 | $6.73 | $6.63 | 7,114 |
| 2016-01-28 | $6.76 | $6.82 | $6.76 | $6.77 | $6.67 | 8,755 |
| 2016-01-27 | $6.70 | $6.82 | $6.70 | $6.72 | $6.62 | 7,025 |
| 2016-01-26 | $6.75 | $6.80 | $6.60 | $6.62 | $6.52 | 7,586 |
| 2016-01-25 | $7.01 | $7.01 | $6.67 | $6.67 | $6.57 | 2,387 |
| 2016-01-22 | $6.88 | $6.93 | $6.81 | $6.83 | $6.73 | 1,953 |
| 2016-01-21 | $6.74 | $6.90 | $6.74 | $6.77 | $6.67 | 3,029 |
| 2016-01-20 | $6.80 | $6.81 | $6.69 | $6.73 | $6.63 | 41,881 |
| 2016-01-19 | $6.80 | $6.80 | $6.74 | $6.80 | $6.70 | 5,802 |
| 2016-01-15 | $6.83 | $6.84 | $6.75 | $6.77 | $6.67 | 6,322 |
| 2016-01-14 | $6.89 | $6.89 | $6.83 | $6.83 | $6.73 | 1,781 |
| 2016-01-13 | $6.80 | $6.88 | $6.80 | $6.80 | $6.70 | 3,357 |
| 2016-01-12 | $6.80 | $6.94 | $6.75 | $6.80 | $6.70 | 8,418 |
| 2016-01-11 | $6.80 | $6.80 | $6.79 | $6.79 | $6.69 | 5,205 |
| 2016-01-08 | $6.80 | $6.80 | $6.75 | $6.80 | $6.70 | 6,920 |
| 2016-01-07 | $6.84 | $6.86 | $6.84 | $6.85 | $6.75 | 7,484 |
| 2016-01-06 | $6.80 | $6.89 | $6.80 | $6.81 | $6.71 | 8,480 |
| 2016-01-05 | $6.82 | $7.02 | $6.80 | $6.99 | $6.89 | 3,979 |
| 2016-01-04 | $7.00 | $7.10 | $6.81 | $6.87 | $6.77 | 8,148 |
| 2015-12-31 | $7.04 | $7.21 | $7.04 | $7.18 | $7.05 | 3,205 |
| 2015-12-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.88 | 922 |
| 2015-12-29 | $6.83 | $6.95 | $6.83 | $6.95 | $6.83 | 7,281 |
| 2015-12-28 | $6.98 | $7.07 | $6.97 | $7.03 | $6.91 | 3,948 |
| 2015-12-24 | $7.19 | $7.19 | $6.93 | $6.93 | $6.81 | 263 |
| 2015-12-23 | $6.85 | $7.23 | $6.82 | $7.04 | $6.92 | 10,459 |
| 2015-12-22 | $6.81 | $6.81 | $6.75 | $6.79 | $6.67 | 2,976 |
| 2015-12-21 | $6.82 | $6.82 | $6.71 | $6.78 | $6.66 | 7,202 |
| 2015-12-18 | $6.93 | $6.93 | $6.81 | $6.90 | $6.78 | 2,595 |
| 2015-12-17 | $6.81 | $6.88 | $6.78 | $6.78 | $6.66 | 7,959 |
| 2015-12-16 | $7.00 | $7.00 | $6.81 | $6.81 | $6.69 | 16,033 |
| 2015-12-15 | $6.85 | $6.89 | $6.78 | $6.80 | $6.68 | 12,352 |
| 2015-12-14 | $6.80 | $6.86 | $6.77 | $6.80 | $6.68 | 19,962 |
| 2015-12-11 | $6.80 | $6.98 | $6.80 | $6.91 | $6.79 | 6,651 |
| 2015-12-10 | $6.87 | $7.00 | $6.82 | $6.82 | $6.70 | 2,512 |
| 2015-12-09 | $6.91 | $6.91 | $6.85 | $6.85 | $6.73 | 760 |
| 2015-12-08 | $6.81 | $6.85 | $6.78 | $6.80 | $6.68 | 10,017 |
| 2015-12-07 | $6.80 | $6.87 | $6.78 | $6.80 | $6.68 | 16,327 |
| 2015-12-04 | $6.82 | $6.94 | $6.80 | $6.93 | $6.81 | 5,285 |
| 2015-12-03 | $6.81 | $6.88 | $6.71 | $6.78 | $6.66 | 21,766 |
| 2015-12-02 | $6.80 | $7.24 | $6.78 | $6.95 | $6.83 | 18,672 |
| 2015-12-01 | $6.95 | $6.96 | $6.80 | $6.80 | $6.68 | 18,484 |
| 2015-11-30 | $6.82 | $6.84 | $6.80 | $6.84 | $6.72 | 4,417 |
| 2015-11-27 | $6.86 | $6.87 | $6.83 | $6.83 | $6.71 | 952 |
| 2015-11-25 | $6.88 | $6.93 | $6.79 | $6.80 | $6.68 | 17,935 |
| 2015-11-24 | $6.88 | $6.90 | $6.88 | $6.88 | $6.76 | 2,401 |
| 2015-11-23 | $6.82 | $6.92 | $6.82 | $6.88 | $6.76 | 4,698 |
| 2015-11-20 | $6.81 | $6.93 | $6.81 | $6.93 | $6.81 | 4,109 |
| 2015-11-19 | $6.75 | $6.80 | $6.71 | $6.77 | $6.65 | 9,972 |
| 2015-11-18 | $6.76 | $6.80 | $6.67 | $6.67 | $6.55 | 10,465 |
| 2015-11-17 | $6.70 | $6.84 | $6.70 | $6.84 | $6.72 | 1,787 |
| 2015-11-16 | $6.80 | $6.80 | $6.65 | $6.67 | $6.55 | 2,284 |
| 2015-11-13 | $6.60 | $6.60 | $6.36 | $6.48 | $6.37 | 16,047 |
| 2015-11-12 | $6.55 | $6.70 | $6.50 | $6.63 | $6.51 | 22,594 |
| 2015-11-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.40 | 393 |
| 2015-11-10 | $6.58 | $6.58 | $6.35 | $6.50 | $6.39 | 3,409 |
| 2015-11-09 | $6.46 | $6.76 | $6.44 | $6.76 | $6.64 | 8,442 |
| 2015-11-06 | $6.44 | $6.50 | $6.44 | $6.45 | $6.34 | 10,979 |
| 2015-11-05 | $6.42 | $6.42 | $6.40 | $6.42 | $6.31 | 12,580 |
| 2015-11-04 | $6.39 | $6.45 | $6.35 | $6.37 | $6.26 | 5,120 |
| 2015-11-03 | $6.44 | $6.48 | $6.44 | $6.48 | $6.35 | 967 |
| 2015-11-02 | $6.37 | $6.47 | $6.35 | $6.41 | $6.27 | 11,463 |
| 2015-10-30 | $6.40 | $6.47 | $6.36 | $6.47 | $6.34 | 4,986 |
| 2015-10-29 | $6.26 | $6.55 | $6.26 | $6.42 | $6.29 | 3,109 |
| 2015-10-28 | $6.34 | $6.67 | $6.25 | $6.48 | $6.35 | 18,067 |
| 2015-10-27 | $6.43 | $6.43 | $6.25 | $6.27 | $6.14 | 8,295 |
| 2015-10-26 | $6.47 | $6.48 | $6.46 | $6.46 | $6.33 | 741 |
| 2015-10-23 | $6.50 | $6.50 | $6.31 | $6.45 | $6.32 | 12,937 |
| 2015-10-22 | $6.60 | $6.60 | $6.35 | $6.43 | $6.30 | 1,845 |
| 2015-10-21 | $6.27 | $6.45 | $6.27 | $6.44 | $6.31 | 1,395 |
| 2015-10-20 | $6.31 | $6.34 | $6.25 | $6.26 | $6.13 | 492,439 |
| 2015-10-19 | $6.32 | $6.60 | $6.32 | $6.43 | $6.30 | 12,547 |
| 2015-10-16 | $6.37 | $6.79 | $6.27 | $6.32 | $6.19 | 3,988 |
| 2015-10-15 | $6.35 | $6.64 | $6.33 | $6.40 | $6.27 | 3,801 |
| 2015-10-14 | $6.29 | $6.36 | $6.29 | $6.36 | $6.23 | 447 |
| 2015-10-13 | $6.65 | $6.65 | $6.27 | $6.28 | $6.15 | 4,742 |
| 2015-10-12 | $6.52 | $6.53 | $6.35 | $6.46 | $6.33 | 10,147 |
| 2015-10-09 | $6.70 | $6.70 | $6.52 | $6.52 | $6.39 | 4,245 |
| 2015-10-08 | $6.71 | $6.75 | $6.57 | $6.58 | $6.45 | 35,983 |
| 2015-10-07 | $6.73 | $6.77 | $6.65 | $6.77 | $6.63 | 2,667 |
| 2015-10-06 | $6.80 | $6.80 | $6.63 | $6.78 | $6.64 | 3,535 |
| 2015-10-05 | $6.82 | $6.82 | $6.72 | $6.73 | $6.59 | 802 |
| 2015-10-02 | $6.64 | $6.73 | $6.63 | $6.73 | $6.59 | 1,555 |
| 2015-10-01 | $6.76 | $6.79 | $6.65 | $6.65 | $6.51 | 18,466 |
| 2015-09-30 | $6.55 | $6.75 | $6.55 | $6.75 | $6.61 | 6,083 |
| 2015-09-29 | $6.55 | $6.62 | $6.55 | $6.56 | $6.43 | 6,037 |
| 2015-09-28 | $6.55 | $6.57 | $6.55 | $6.57 | $6.44 | 5,434 |
| 2015-09-25 | $6.58 | $6.59 | $6.55 | $6.55 | $6.42 | 4,148 |
| 2015-09-24 | $6.65 | $6.65 | $6.51 | $6.57 | $6.44 | 21,885 |
| 2015-09-23 | $6.35 | $6.71 | $6.35 | $6.67 | $6.53 | 21,660 |
| 2015-09-22 | $6.53 | $6.84 | $6.50 | $6.67 | $6.53 | 11,266 |
| 2015-09-21 | $6.81 | $6.85 | $6.57 | $6.71 | $6.57 | 8,127 |
| 2015-09-18 | $6.95 | $7.24 | $6.25 | $6.25 | $6.12 | 51,092 |
| 2015-09-17 | $7.11 | $7.23 | $6.95 | $7.12 | $6.97 | 15,381 |
| 2015-09-16 | $7.08 | $7.10 | $6.90 | $6.99 | $6.85 | 4,461 |
| 2015-09-15 | $7.13 | $7.24 | $6.64 | $7.10 | $6.95 | 5,191 |
| 2015-09-14 | $7.01 | $7.10 | $6.90 | $7.10 | $6.95 | 9,087 |
| 2015-09-11 | $6.75 | $7.00 | $6.70 | $7.00 | $6.86 | 37,755 |
| 2015-09-10 | $6.50 | $6.86 | $6.50 | $6.78 | $6.64 | 58,275 |
| 2015-09-09 | $6.88 | $6.90 | $6.75 | $6.90 | $6.76 | 6,703 |
| 2015-09-08 | $6.79 | $6.89 | $6.60 | $6.79 | $6.65 | 23,517 |
| 2015-09-04 | $6.68 | $6.68 | $6.50 | $6.64 | $6.50 | 4,404 |
| 2015-09-03 | $6.69 | $6.69 | $6.51 | $6.66 | $6.52 | 1,203 |
| 2015-09-02 | $6.66 | $6.69 | $6.50 | $6.51 | $6.38 | 5,460 |
| 2015-09-01 | $6.59 | $6.74 | $6.50 | $6.59 | $6.45 | 7,466 |
| 2015-08-31 | $6.61 | $6.80 | $6.51 | $6.57 | $6.44 | 16,722 |
| 2015-08-28 | $6.53 | $6.69 | $6.51 | $6.60 | $6.46 | 21,563 |
| 2015-08-27 | $6.54 | $6.55 | $6.50 | $6.55 | $6.41 | 3,739 |
| 2015-08-26 | $6.50 | $6.54 | $6.42 | $6.54 | $6.41 | 9,757 |