Exar Corp (EXAR) Exchange: NYSE
Data as of Aug. 22, 2025
$12.99 ($0.00) 0.00%
Exar Corp - Daily Information
Click for more stock information on Exar Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $12.99 |
| Previous Close | $12.99 |
| High | $12.99 |
| Low | $12.99 |
| Adjusted Open | $12.99 |
| Previous Adjusted Close | $12.99 |
| Adjusted High | $12.99 |
| Adjusted Low | $12.99 |
Invest in Exar Corp (EXAR)
Historical Stock Data for Exar Corp (EXAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-07-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-07-11 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-07-10 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-07-07 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-07-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-07-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-30 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-29 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-28 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-27 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-26 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-23 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-22 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-21 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-20 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-16 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-15 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-13 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-09 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-08 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-07 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-06-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-31 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-30 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-26 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-24 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-23 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-22 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-16 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-15 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2017-05-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 52 |
| 2017-05-11 | $12.99 | $13.00 | $12.99 | $12.99 | $12.99 | 637,569 |
| 2017-05-10 | $13.00 | $13.00 | $12.99 | $13.00 | $13.00 | 262,893 |
| 2017-05-09 | $12.99 | $13.00 | $12.99 | $13.00 | $13.00 | 256,916 |
| 2017-05-08 | $12.98 | $13.00 | $12.98 | $12.98 | $12.98 | 538,076 |
| 2017-05-05 | $12.98 | $12.99 | $12.98 | $12.98 | $12.98 | 480,365 |
| 2017-05-04 | $12.99 | $13.00 | $12.98 | $12.98 | $12.98 | 378,635 |
| 2017-05-03 | $13.00 | $13.01 | $12.99 | $12.99 | $12.99 | 265,769 |
| 2017-05-02 | $13.00 | $13.02 | $13.00 | $13.00 | $13.00 | 743,122 |
| 2017-05-01 | $13.00 | $13.01 | $12.99 | $13.00 | $13.00 | 247,961 |
| 2017-04-28 | $12.98 | $13.01 | $12.97 | $13.01 | $13.01 | 1,059,573 |
| 2017-04-27 | $12.99 | $12.99 | $12.97 | $12.97 | $12.97 | 1,919,300 |
| 2017-04-26 | $12.98 | $12.99 | $12.98 | $12.98 | $12.98 | 533,989 |
| 2017-04-25 | $12.97 | $12.98 | $12.97 | $12.98 | $12.98 | 515,559 |
| 2017-04-24 | $12.98 | $12.98 | $12.96 | $12.97 | $12.97 | 979,195 |
| 2017-04-21 | $12.97 | $12.99 | $12.96 | $12.96 | $12.96 | 937,581 |
| 2017-04-20 | $12.98 | $12.99 | $12.97 | $12.99 | $12.99 | 711,781 |
| 2017-04-19 | $12.98 | $12.98 | $12.97 | $12.98 | $12.98 | 681,414 |
| 2017-04-18 | $12.96 | $12.98 | $12.94 | $12.97 | $12.97 | 918,035 |
| 2017-04-17 | $12.99 | $12.99 | $12.96 | $12.97 | $12.97 | 1,041,287 |
| 2017-04-13 | $13.00 | $13.01 | $12.97 | $12.97 | $12.97 | 2,539,333 |
| 2017-04-12 | $12.99 | $13.01 | $12.99 | $13.00 | $13.00 | 445,423 |
| 2017-04-11 | $13.00 | $13.02 | $13.00 | $13.00 | $13.00 | 448,837 |
| 2017-04-10 | $12.99 | $13.03 | $12.98 | $13.03 | $13.03 | 650,754 |
| 2017-04-07 | $12.98 | $13.00 | $12.98 | $12.99 | $12.99 | 601,065 |
| 2017-04-06 | $13.00 | $13.02 | $12.99 | $13.00 | $13.00 | 769,891 |
| 2017-04-05 | $13.05 | $13.05 | $13.00 | $13.01 | $13.01 | 800,064 |
| 2017-04-04 | $13.00 | $13.02 | $12.99 | $13.01 | $13.01 | 1,152,533 |
| 2017-04-03 | $13.00 | $13.04 | $12.99 | $13.00 | $13.00 | 685,235 |
| 2017-03-31 | $12.98 | $13.02 | $12.97 | $13.01 | $13.01 | 1,875,614 |
| 2017-03-30 | $12.99 | $13.00 | $12.97 | $12.97 | $12.97 | 2,529,763 |
| 2017-03-29 | $10.62 | $13.03 | $10.62 | $12.99 | $12.99 | 221,267 |
| 2017-03-28 | $10.47 | $10.64 | $10.39 | $10.62 | $10.62 | 218,936 |
| 2017-03-27 | $10.23 | $10.54 | $10.23 | $10.46 | $10.46 | 145,854 |
| 2017-03-24 | $10.49 | $10.64 | $10.32 | $10.43 | $10.43 | 197,080 |
| 2017-03-23 | $10.44 | $10.59 | $10.40 | $10.45 | $10.45 | 140,536 |
| 2017-03-22 | $10.50 | $10.59 | $10.22 | $10.40 | $10.40 | 253,294 |
| 2017-03-21 | $10.92 | $10.97 | $10.46 | $10.52 | $10.52 | 409,064 |
| 2017-03-20 | $10.79 | $10.98 | $10.75 | $10.92 | $10.92 | 226,390 |
| 2017-03-17 | $10.79 | $10.86 | $10.64 | $10.75 | $10.75 | 440,488 |
| 2017-03-16 | $10.86 | $10.88 | $10.73 | $10.78 | $10.78 | 135,119 |
| 2017-03-15 | $10.61 | $10.82 | $10.53 | $10.76 | $10.76 | 194,274 |
| 2017-03-14 | $10.47 | $10.70 | $10.39 | $10.54 | $10.54 | 162,758 |
| 2017-03-13 | $10.36 | $10.51 | $10.35 | $10.51 | $10.51 | 189,067 |
| 2017-03-10 | $10.28 | $10.38 | $10.27 | $10.30 | $10.30 | 121,547 |
| 2017-03-09 | $10.29 | $10.43 | $10.19 | $10.22 | $10.22 | 104,315 |
| 2017-03-08 | $10.45 | $10.45 | $10.35 | $10.40 | $10.40 | 112,360 |
| 2017-03-07 | $10.49 | $10.52 | $10.40 | $10.44 | $10.44 | 167,618 |
| 2017-03-06 | $10.45 | $10.54 | $10.31 | $10.49 | $10.49 | 110,384 |
| 2017-03-03 | $10.57 | $10.68 | $10.47 | $10.54 | $10.54 | 229,410 |
| 2017-03-02 | $10.77 | $10.78 | $10.57 | $10.60 | $10.60 | 101,955 |
| 2017-03-01 | $10.58 | $10.79 | $10.48 | $10.79 | $10.79 | 277,990 |
| 2017-02-28 | $10.80 | $10.85 | $10.40 | $10.46 | $10.46 | 275,979 |
| 2017-02-27 | $10.80 | $10.93 | $10.74 | $10.83 | $10.83 | 235,870 |
| 2017-02-24 | $10.86 | $11.00 | $10.73 | $10.80 | $10.80 | 258,410 |
| 2017-02-23 | $11.23 | $11.23 | $10.91 | $10.98 | $10.98 | 153,401 |
| 2017-02-22 | $11.19 | $11.25 | $11.01 | $11.20 | $11.20 | 269,626 |
| 2017-02-21 | $11.26 | $11.35 | $11.18 | $11.25 | $11.25 | 142,306 |
| 2017-02-17 | $11.21 | $11.35 | $11.14 | $11.21 | $11.21 | 174,197 |
| 2017-02-16 | $11.29 | $11.35 | $11.16 | $11.22 | $11.22 | 157,236 |
| 2017-02-15 | $11.09 | $11.29 | $10.96 | $11.26 | $11.26 | 217,063 |
| 2017-02-14 | $11.01 | $11.18 | $10.97 | $11.15 | $11.15 | 222,086 |
| 2017-02-13 | $11.01 | $11.14 | $10.98 | $11.10 | $11.10 | 178,164 |
| 2017-02-10 | $10.85 | $10.94 | $10.69 | $10.92 | $10.92 | 120,635 |
| 2017-02-09 | $10.80 | $10.99 | $10.72 | $10.79 | $10.79 | 188,379 |
| 2017-02-08 | $10.91 | $10.93 | $10.79 | $10.80 | $10.80 | 174,178 |
| 2017-02-07 | $10.80 | $11.08 | $10.71 | $10.96 | $10.96 | 535,913 |
| 2017-02-06 | $10.81 | $10.84 | $10.53 | $10.73 | $10.73 | 236,172 |
| 2017-02-03 | $10.81 | $11.00 | $10.61 | $10.97 | $10.97 | 398,711 |
| 2017-02-02 | $10.22 | $10.92 | $10.20 | $10.71 | $10.71 | 477,552 |
| 2017-02-01 | $10.35 | $10.51 | $10.27 | $10.49 | $10.49 | 152,685 |
| 2017-01-31 | $10.07 | $10.27 | $10.05 | $10.25 | $10.25 | 216,227 |
| 2017-01-30 | $10.29 | $10.30 | $10.06 | $10.19 | $10.19 | 129,828 |
| 2017-01-27 | $10.19 | $10.40 | $10.15 | $10.40 | $10.40 | 121,874 |
| 2017-01-26 | $10.43 | $10.49 | $10.25 | $10.26 | $10.26 | 107,570 |
| 2017-01-25 | $10.38 | $10.46 | $10.27 | $10.46 | $10.46 | 106,614 |
| 2017-01-24 | $9.90 | $10.30 | $9.90 | $10.28 | $10.28 | 178,528 |
| 2017-01-23 | $10.08 | $10.25 | $9.91 | $9.92 | $9.92 | 139,487 |
| 2017-01-20 | $10.07 | $10.24 | $10.02 | $10.08 | $10.08 | 166,700 |
| 2017-01-19 | $10.03 | $10.14 | $9.97 | $10.09 | $10.09 | 187,253 |
| 2017-01-18 | $10.12 | $10.19 | $9.92 | $10.06 | $10.06 | 260,287 |
| 2017-01-17 | $10.46 | $10.47 | $10.07 | $10.12 | $10.12 | 225,655 |
| 2017-01-13 | $10.23 | $10.65 | $10.18 | $10.50 | $10.50 | 471,868 |
| 2017-01-12 | $10.52 | $10.57 | $10.13 | $10.16 | $10.16 | 308,224 |
| 2017-01-11 | $10.50 | $10.61 | $10.38 | $10.50 | $10.50 | 194,920 |
| 2017-01-10 | $10.36 | $10.55 | $10.35 | $10.47 | $10.47 | 138,911 |
| 2017-01-09 | $10.58 | $10.68 | $10.41 | $10.42 | $10.42 | 146,986 |
| 2017-01-06 | $10.61 | $10.72 | $10.51 | $10.62 | $10.62 | 135,176 |
| 2017-01-05 | $10.77 | $10.91 | $10.59 | $10.60 | $10.60 | 141,913 |
| 2017-01-04 | $10.90 | $11.00 | $10.70 | $10.85 | $10.85 | 309,699 |
| 2017-01-03 | $10.92 | $10.95 | $10.73 | $10.85 | $10.85 | 303,372 |
| 2016-12-30 | $11.09 | $11.09 | $10.69 | $10.78 | $10.78 | 182,893 |
| 2016-12-29 | $10.45 | $11.04 | $10.41 | $11.02 | $11.02 | 415,276 |
| 2016-12-28 | $10.57 | $10.57 | $10.36 | $10.42 | $10.42 | 108,961 |
| 2016-12-27 | $10.37 | $10.55 | $10.36 | $10.52 | $10.52 | 165,019 |
| 2016-12-23 | $10.42 | $10.45 | $10.36 | $10.40 | $10.40 | 122,182 |
| 2016-12-22 | $10.29 | $10.51 | $10.24 | $10.41 | $10.41 | 257,581 |
| 2016-12-21 | $10.30 | $10.53 | $10.29 | $10.35 | $10.35 | 356,331 |
| 2016-12-20 | $10.30 | $10.38 | $10.22 | $10.32 | $10.32 | 337,889 |
| 2016-12-19 | $10.35 | $10.40 | $10.20 | $10.30 | $10.30 | 262,930 |
| 2016-12-16 | $10.50 | $10.60 | $10.26 | $10.37 | $10.37 | 579,277 |
| 2016-12-15 | $10.22 | $10.55 | $10.12 | $10.44 | $10.44 | 426,236 |
| 2016-12-14 | $10.38 | $10.47 | $10.10 | $10.24 | $10.24 | 149,979 |
| 2016-12-13 | $10.38 | $10.45 | $10.26 | $10.37 | $10.37 | 254,353 |
| 2016-12-12 | $10.40 | $10.41 | $10.15 | $10.29 | $10.29 | 232,505 |
| 2016-12-09 | $10.60 | $10.74 | $10.34 | $10.40 | $10.40 | 189,467 |
| 2016-12-08 | $10.35 | $10.55 | $10.29 | $10.54 | $10.54 | 516,684 |
| 2016-12-07 | $10.18 | $10.35 | $9.95 | $10.33 | $10.33 | 226,259 |
| 2016-12-06 | $10.07 | $10.25 | $10.00 | $10.16 | $10.16 | 180,435 |
| 2016-12-05 | $9.77 | $10.02 | $9.69 | $10.02 | $10.02 | 182,715 |
| 2016-12-02 | $9.75 | $9.87 | $9.66 | $9.67 | $9.67 | 108,687 |
| 2016-12-01 | $10.05 | $10.29 | $9.70 | $9.79 | $9.79 | 422,463 |
| 2016-11-30 | $10.08 | $10.18 | $9.90 | $9.99 | $9.99 | 248,123 |
| 2016-11-29 | $10.10 | $10.15 | $10.00 | $10.13 | $10.13 | 172,885 |
| 2016-11-28 | $10.15 | $10.18 | $10.05 | $10.08 | $10.08 | 117,141 |
| 2016-11-25 | $10.13 | $10.15 | $10.02 | $10.15 | $10.15 | 57,197 |
| 2016-11-23 | $10.08 | $10.17 | $9.97 | $10.12 | $10.12 | 165,477 |
| 2016-11-22 | $9.90 | $10.11 | $9.90 | $10.09 | $10.09 | 312,778 |
| 2016-11-21 | $9.97 | $10.00 | $9.78 | $9.84 | $9.84 | 133,271 |
| 2016-11-18 | $10.00 | $10.03 | $9.87 | $9.94 | $9.94 | 213,179 |
| 2016-11-17 | $9.95 | $10.09 | $9.88 | $10.00 | $10.00 | 366,686 |
| 2016-11-16 | $9.93 | $10.14 | $9.75 | $9.96 | $9.96 | 337,956 |
| 2016-11-15 | $9.69 | $10.11 | $9.69 | $9.93 | $9.93 | 584,008 |
| 2016-11-14 | $9.52 | $9.79 | $9.42 | $9.72 | $9.72 | 471,539 |
| 2016-11-11 | $9.30 | $9.61 | $9.24 | $9.51 | $9.51 | 329,358 |
| 2016-11-10 | $9.34 | $9.59 | $9.13 | $9.31 | $9.31 | 492,120 |
| 2016-11-09 | $9.00 | $9.43 | $8.88 | $9.33 | $9.33 | 217,534 |
| 2016-11-08 | $8.99 | $9.24 | $8.95 | $9.20 | $9.20 | 149,711 |
| 2016-11-07 | $8.92 | $9.14 | $8.79 | $8.99 | $8.99 | 154,477 |
| 2016-11-04 | $8.72 | $8.82 | $8.48 | $8.74 | $8.74 | 271,041 |
| 2016-11-03 | $8.25 | $8.82 | $8.15 | $8.72 | $8.72 | 349,823 |
| 2016-11-02 | $8.95 | $9.03 | $8.75 | $8.77 | $8.77 | 167,704 |
| 2016-11-01 | $9.09 | $9.13 | $8.83 | $8.95 | $8.95 | 318,044 |
| 2016-10-31 | $8.97 | $9.03 | $8.92 | $9.02 | $9.02 | 139,405 |
| 2016-10-28 | $9.06 | $9.12 | $8.96 | $8.98 | $8.98 | 160,752 |
| 2016-10-27 | $9.15 | $9.30 | $9.01 | $9.07 | $9.07 | 137,234 |
| 2016-10-26 | $9.32 | $9.36 | $9.13 | $9.16 | $9.16 | 103,678 |
| 2016-10-25 | $9.27 | $9.39 | $9.22 | $9.36 | $9.36 | 127,044 |
| 2016-10-24 | $9.25 | $9.36 | $9.19 | $9.31 | $9.31 | 108,411 |
| 2016-10-21 | $8.99 | $9.18 | $8.95 | $9.16 | $9.16 | 127,892 |
| 2016-10-20 | $8.95 | $9.14 | $8.92 | $9.12 | $9.12 | 138,954 |
| 2016-10-19 | $8.88 | $9.00 | $8.79 | $8.95 | $8.95 | 110,344 |
| 2016-10-18 | $8.93 | $8.96 | $8.87 | $8.87 | $8.87 | 63,378 |
| 2016-10-17 | $8.85 | $8.90 | $8.80 | $8.82 | $8.82 | 150,142 |
| 2016-10-14 | $8.86 | $9.06 | $8.86 | $8.88 | $8.88 | 101,798 |
| 2016-10-13 | $8.90 | $9.22 | $8.75 | $8.80 | $8.80 | 217,226 |
| 2016-10-12 | $9.03 | $9.03 | $8.90 | $9.01 | $9.01 | 116,338 |
| 2016-10-11 | $9.41 | $9.41 | $8.96 | $9.03 | $9.03 | 209,972 |
| 2016-10-10 | $9.51 | $9.64 | $9.42 | $9.42 | $9.42 | 220,032 |
| 2016-10-07 | $9.55 | $9.55 | $9.33 | $9.46 | $9.46 | 106,044 |
| 2016-10-06 | $9.65 | $9.65 | $9.47 | $9.56 | $9.56 | 96,760 |
| 2016-10-05 | $9.56 | $9.70 | $9.46 | $9.67 | $9.67 | 199,251 |
| 2016-10-04 | $9.81 | $9.85 | $9.47 | $9.52 | $9.52 | 272,941 |
| 2016-10-03 | $9.21 | $9.84 | $9.20 | $9.74 | $9.74 | 535,133 |
| 2016-09-30 | $9.06 | $9.35 | $9.06 | $9.31 | $9.31 | 506,729 |
| 2016-09-29 | $9.20 | $9.20 | $9.00 | $9.05 | $9.05 | 210,938 |
| 2016-09-28 | $9.23 | $9.27 | $9.10 | $9.17 | $9.17 | 89,831 |
| 2016-09-27 | $8.92 | $9.30 | $8.88 | $9.25 | $9.25 | 602,669 |
| 2016-09-26 | $9.00 | $9.09 | $8.90 | $8.95 | $8.95 | 337,965 |
| 2016-09-23 | $9.07 | $9.12 | $9.00 | $9.04 | $9.04 | 181,601 |
| 2016-09-22 | $9.16 | $9.20 | $9.00 | $9.08 | $9.08 | 373,250 |
| 2016-09-21 | $8.92 | $9.07 | $8.91 | $9.05 | $9.05 | 379,619 |
| 2016-09-20 | $9.21 | $9.21 | $8.82 | $8.86 | $8.86 | 186,569 |
| 2016-09-19 | $9.14 | $9.33 | $9.02 | $9.11 | $9.11 | 356,964 |
| 2016-09-16 | $9.14 | $9.26 | $8.91 | $8.99 | $8.99 | 1,124,930 |
| 2016-09-15 | $8.90 | $9.08 | $8.82 | $9.08 | $9.08 | 168,648 |
| 2016-09-14 | $8.60 | $8.81 | $8.52 | $8.80 | $8.80 | 189,050 |
| 2016-09-13 | $8.77 | $8.83 | $8.59 | $8.61 | $8.61 | 243,553 |
| 2016-09-12 | $8.93 | $8.93 | $8.66 | $8.83 | $8.83 | 467,466 |
| 2016-09-09 | $9.11 | $9.12 | $8.96 | $9.00 | $9.00 | 197,739 |
| 2016-09-08 | $9.35 | $9.35 | $9.17 | $9.25 | $9.25 | 134,141 |
| 2016-09-07 | $9.25 | $9.38 | $9.15 | $9.36 | $9.36 | 70,598 |
| 2016-09-06 | $9.34 | $9.38 | $9.18 | $9.25 | $9.25 | 34,523 |
| 2016-09-02 | $9.20 | $9.34 | $9.20 | $9.33 | $9.33 | 184,459 |
| 2016-09-01 | $9.08 | $9.20 | $9.03 | $9.19 | $9.19 | 118,027 |
| 2016-08-31 | $9.20 | $9.20 | $9.04 | $9.10 | $9.10 | 192,199 |
| 2016-08-30 | $9.17 | $9.27 | $9.15 | $9.18 | $9.18 | 133,342 |
| 2016-08-29 | $9.07 | $9.18 | $9.03 | $9.13 | $9.13 | 94,471 |
| 2016-08-26 | $9.12 | $9.20 | $9.01 | $9.05 | $9.05 | 118,502 |
| 2016-08-25 | $9.04 | $9.18 | $9.00 | $9.08 | $9.08 | 123,499 |
| 2016-08-24 | $9.12 | $9.20 | $9.02 | $9.07 | $9.07 | 122,062 |
| 2016-08-23 | $9.10 | $9.23 | $9.04 | $9.17 | $9.17 | 179,129 |
| 2016-08-22 | $9.08 | $9.18 | $8.96 | $9.07 | $9.07 | 177,736 |
| 2016-08-19 | $9.07 | $9.13 | $9.00 | $9.07 | $9.07 | 197,837 |
| 2016-08-18 | $9.00 | $9.20 | $8.98 | $9.08 | $9.08 | 187,899 |
| 2016-08-17 | $9.16 | $9.16 | $8.88 | $8.97 | $8.97 | 242,203 |
| 2016-08-16 | $9.20 | $9.24 | $9.12 | $9.18 | $9.18 | 265,896 |
| 2016-08-15 | $9.10 | $9.23 | $9.08 | $9.20 | $9.20 | 400,650 |
| 2016-08-12 | $8.95 | $9.14 | $8.92 | $9.12 | $9.12 | 278,333 |
| 2016-08-11 | $9.00 | $9.13 | $8.90 | $8.97 | $8.97 | 219,023 |
| 2016-08-10 | $9.04 | $9.09 | $8.87 | $9.01 | $9.01 | 544,919 |
| 2016-08-09 | $8.75 | $8.99 | $8.75 | $8.96 | $8.96 | 212,417 |
| 2016-08-08 | $8.87 | $9.01 | $8.71 | $8.76 | $8.76 | 308,291 |
| 2016-08-05 | $8.68 | $9.05 | $8.63 | $8.78 | $8.78 | 756,770 |
| 2016-08-04 | $8.65 | $8.86 | $8.26 | $8.58 | $8.58 | 662,383 |
| 2016-08-03 | $8.00 | $8.20 | $7.93 | $8.10 | $8.10 | 194,637 |
| 2016-08-02 | $8.30 | $8.37 | $8.04 | $8.05 | $8.05 | 330,232 |
| 2016-08-01 | $8.36 | $8.38 | $8.26 | $8.37 | $8.37 | 134,768 |
| 2016-07-29 | $8.36 | $8.45 | $8.30 | $8.38 | $8.38 | 180,970 |
| 2016-07-28 | $8.37 | $8.44 | $8.33 | $8.40 | $8.40 | 72,148 |
| 2016-07-27 | $8.45 | $8.55 | $8.38 | $8.40 | $8.40 | 101,311 |
| 2016-07-26 | $8.25 | $8.50 | $8.25 | $8.46 | $8.46 | 149,129 |
| 2016-07-25 | $8.26 | $8.33 | $8.25 | $8.25 | $8.25 | 96,485 |
| 2016-07-22 | $8.11 | $8.26 | $8.04 | $8.26 | $8.26 | 257,292 |
| 2016-07-21 | $8.25 | $8.34 | $8.02 | $8.11 | $8.11 | 333,292 |
| 2016-07-20 | $8.25 | $8.38 | $8.24 | $8.26 | $8.26 | 315,278 |
| 2016-07-19 | $8.26 | $8.35 | $8.23 | $8.25 | $8.25 | 358,822 |
| 2016-07-18 | $8.26 | $8.40 | $8.24 | $8.25 | $8.25 | 188,293 |
| 2016-07-15 | $8.27 | $8.35 | $8.18 | $8.28 | $8.28 | 194,302 |
| 2016-07-14 | $8.23 | $8.37 | $8.13 | $8.25 | $8.25 | 176,291 |
| 2016-07-13 | $8.21 | $8.24 | $8.14 | $8.17 | $8.17 | 167,818 |
| 2016-07-12 | $8.07 | $8.19 | $8.00 | $8.16 | $8.16 | 286,541 |
| 2016-07-11 | $7.98 | $8.11 | $7.95 | $8.01 | $8.01 | 169,803 |
| 2016-07-08 | $7.73 | $8.00 | $7.73 | $7.95 | $7.95 | 309,105 |
| 2016-07-07 | $7.69 | $7.83 | $7.59 | $7.61 | $7.61 | 183,068 |
| 2016-07-06 | $7.57 | $7.71 | $7.46 | $7.67 | $7.67 | 286,175 |
| 2016-07-05 | $7.73 | $7.77 | $7.50 | $7.67 | $7.67 | 286,185 |
| 2016-07-01 | $7.97 | $8.09 | $7.76 | $7.80 | $7.80 | 278,283 |
| 2016-06-30 | $7.82 | $8.06 | $7.76 | $8.05 | $8.05 | 383,467 |
| 2016-06-29 | $7.52 | $7.78 | $7.51 | $7.78 | $7.78 | 299,771 |
| 2016-06-28 | $7.60 | $7.72 | $7.41 | $7.50 | $7.50 | 413,272 |
| 2016-06-27 | $7.72 | $7.75 | $7.37 | $7.46 | $7.46 | 419,272 |
| 2016-06-24 | $7.95 | $8.05 | $7.85 | $7.87 | $7.87 | 564,278 |
| 2016-06-23 | $8.05 | $8.17 | $7.99 | $8.15 | $8.15 | 551,169 |
| 2016-06-22 | $8.03 | $8.10 | $7.92 | $8.00 | $8.00 | 350,883 |
| 2016-06-21 | $8.10 | $8.10 | $7.93 | $8.01 | $8.01 | 347,639 |
| 2016-06-20 | $8.20 | $8.38 | $8.01 | $8.03 | $8.03 | 322,638 |
| 2016-06-17 | $8.03 | $8.05 | $7.85 | $8.03 | $8.03 | 477,823 |
| 2016-06-16 | $8.09 | $8.09 | $7.83 | $8.01 | $8.01 | 245,930 |
| 2016-06-15 | $8.04 | $8.13 | $7.97 | $8.00 | $8.00 | 216,958 |
| 2016-06-14 | $8.00 | $8.11 | $7.86 | $8.05 | $8.05 | 391,695 |
| 2016-06-13 | $8.03 | $8.15 | $7.96 | $7.99 | $7.99 | 524,508 |
| 2016-06-10 | $8.14 | $8.22 | $7.90 | $8.02 | $8.02 | 299,393 |
| 2016-06-09 | $8.35 | $8.41 | $8.16 | $8.23 | $8.23 | 430,142 |
| 2016-06-08 | $8.40 | $8.57 | $8.28 | $8.41 | $8.41 | 393,630 |
| 2016-06-07 | $8.50 | $8.62 | $8.17 | $8.44 | $8.44 | 453,619 |
| 2016-06-06 | $8.00 | $8.44 | $7.88 | $8.37 | $8.37 | 543,931 |
| 2016-06-03 | $7.10 | $7.89 | $7.10 | $7.87 | $7.87 | 1,363,316 |
| 2016-06-02 | $6.89 | $7.13 | $6.84 | $7.00 | $7.00 | 626,805 |
| 2016-06-01 | $6.77 | $6.93 | $6.64 | $6.92 | $6.92 | 269,728 |
| 2016-05-31 | $6.82 | $6.86 | $6.74 | $6.83 | $6.83 | 259,115 |
| 2016-05-27 | $6.53 | $6.85 | $6.53 | $6.81 | $6.81 | 194,814 |
| 2016-05-26 | $6.55 | $6.63 | $6.46 | $6.54 | $6.54 | 141,945 |
| 2016-05-25 | $6.50 | $6.61 | $6.47 | $6.52 | $6.52 | 101,789 |
| 2016-05-24 | $6.44 | $6.55 | $6.44 | $6.50 | $6.50 | 153,678 |
| 2016-05-23 | $6.41 | $6.54 | $6.40 | $6.42 | $6.42 | 131,992 |
| 2016-05-20 | $6.22 | $6.42 | $6.20 | $6.41 | $6.41 | 244,120 |
| 2016-05-19 | $6.23 | $6.27 | $6.20 | $6.21 | $6.21 | 89,385 |
| 2016-05-18 | $6.12 | $6.30 | $6.10 | $6.28 | $6.28 | 230,002 |
| 2016-05-17 | $6.35 | $6.39 | $6.11 | $6.16 | $6.16 | 254,158 |
| 2016-05-16 | $6.35 | $6.50 | $6.35 | $6.39 | $6.39 | 138,497 |
| 2016-05-13 | $6.16 | $6.41 | $6.16 | $6.29 | $6.29 | 121,391 |
| 2016-05-12 | $6.37 | $6.70 | $6.06 | $6.10 | $6.10 | 317,300 |
| 2016-05-11 | $6.18 | $6.26 | $6.10 | $6.13 | $6.13 | 62,573 |
| 2016-05-10 | $6.10 | $6.31 | $6.01 | $6.23 | $6.23 | 151,714 |
| 2016-05-09 | $6.14 | $6.22 | $6.00 | $6.09 | $6.09 | 131,012 |
| 2016-05-06 | $6.04 | $6.14 | $6.03 | $6.14 | $6.14 | 199,566 |
| 2016-05-05 | $6.10 | $6.11 | $6.01 | $6.10 | $6.10 | 122,644 |
| 2016-05-04 | $6.06 | $6.15 | $6.00 | $6.09 | $6.09 | 179,688 |
| 2016-05-03 | $6.06 | $6.20 | $6.06 | $6.10 | $6.10 | 112,635 |
| 2016-05-02 | $6.09 | $6.20 | $6.04 | $6.18 | $6.18 | 134,318 |
| 2016-04-29 | $6.22 | $6.22 | $6.05 | $6.10 | $6.10 | 104,335 |
| 2016-04-28 | $6.22 | $6.33 | $6.13 | $6.22 | $6.22 | 127,469 |
| 2016-04-27 | $6.12 | $6.28 | $6.08 | $6.27 | $6.27 | 60,171 |
| 2016-04-26 | $6.00 | $6.19 | $6.00 | $6.13 | $6.13 | 137,883 |
| 2016-04-25 | $6.20 | $6.20 | $5.95 | $6.01 | $6.01 | 148,730 |
| 2016-04-22 | $5.87 | $6.25 | $5.87 | $6.22 | $6.22 | 189,030 |
| 2016-04-21 | $5.87 | $5.91 | $5.82 | $5.89 | $5.89 | 56,596 |
| 2016-04-20 | $5.80 | $5.90 | $5.79 | $5.87 | $5.87 | 177,844 |
| 2016-04-19 | $5.81 | $5.84 | $5.74 | $5.79 | $5.79 | 77,256 |
| 2016-04-18 | $5.66 | $5.85 | $5.60 | $5.77 | $5.77 | 108,414 |
| 2016-04-15 | $5.79 | $5.82 | $5.67 | $5.69 | $5.69 | 79,463 |
| 2016-04-14 | $5.70 | $5.89 | $5.57 | $5.83 | $5.83 | 132,654 |
| 2016-04-13 | $5.54 | $5.76 | $5.45 | $5.76 | $5.76 | 123,891 |
| 2016-04-12 | $5.16 | $5.54 | $5.11 | $5.53 | $5.53 | 262,777 |
| 2016-04-11 | $5.36 | $5.46 | $5.13 | $5.17 | $5.17 | 144,407 |
| 2016-04-08 | $5.48 | $5.59 | $5.32 | $5.34 | $5.34 | 60,521 |
| 2016-04-07 | $5.46 | $5.55 | $5.41 | $5.45 | $5.45 | 110,298 |
| 2016-04-06 | $5.45 | $5.48 | $5.34 | $5.47 | $5.47 | 60,046 |
| 2016-04-05 | $5.53 | $5.56 | $5.36 | $5.48 | $5.48 | 181,099 |
| 2016-04-04 | $5.67 | $5.75 | $5.52 | $5.53 | $5.53 | 79,640 |
| 2016-04-01 | $5.66 | $5.76 | $5.58 | $5.74 | $5.74 | 96,156 |
| 2016-03-31 | $5.56 | $5.84 | $5.49 | $5.75 | $5.75 | 173,537 |
| 2016-03-30 | $5.50 | $5.59 | $5.50 | $5.56 | $5.56 | 106,522 |
| 2016-03-29 | $5.24 | $5.48 | $5.14 | $5.47 | $5.47 | 108,475 |
| 2016-03-28 | $5.29 | $5.29 | $5.19 | $5.24 | $5.24 | 78,985 |
| 2016-03-24 | $5.23 | $5.26 | $5.12 | $5.26 | $5.26 | 79,110 |
| 2016-03-23 | $5.42 | $5.43 | $5.22 | $5.25 | $5.25 | 99,878 |
| 2016-03-22 | $5.44 | $5.44 | $5.34 | $5.41 | $5.41 | 71,118 |
| 2016-03-21 | $5.70 | $5.76 | $5.39 | $5.46 | $5.46 | 105,468 |
| 2016-03-18 | $5.68 | $5.79 | $5.59 | $5.76 | $5.76 | 284,713 |
| 2016-03-17 | $5.39 | $5.65 | $5.38 | $5.63 | $5.63 | 117,726 |
| 2016-03-16 | $5.30 | $5.41 | $5.27 | $5.37 | $5.37 | 110,659 |
| 2016-03-15 | $5.42 | $5.42 | $5.27 | $5.30 | $5.30 | 103,582 |
| 2016-03-14 | $5.66 | $5.69 | $5.46 | $5.47 | $5.47 | 47,895 |
| 2016-03-11 | $5.60 | $5.70 | $5.56 | $5.69 | $5.69 | 71,606 |
| 2016-03-10 | $5.55 | $5.67 | $5.46 | $5.57 | $5.57 | 176,333 |
| 2016-03-09 | $5.27 | $5.60 | $5.27 | $5.56 | $5.56 | 302,557 |
| 2016-03-08 | $5.56 | $5.56 | $5.25 | $5.26 | $5.26 | 365,958 |
| 2016-03-07 | $5.56 | $5.70 | $5.49 | $5.57 | $5.57 | 268,123 |
| 2016-03-04 | $5.62 | $5.73 | $5.56 | $5.57 | $5.57 | 117,819 |
| 2016-03-03 | $5.49 | $5.80 | $5.49 | $5.66 | $5.66 | 154,925 |
| 2016-03-02 | $5.29 | $5.50 | $5.29 | $5.48 | $5.48 | 177,838 |
| 2016-03-01 | $5.34 | $5.42 | $5.29 | $5.31 | $5.31 | 223,171 |
| 2016-02-29 | $5.26 | $5.43 | $5.23 | $5.34 | $5.34 | 218,302 |
| 2016-02-26 | $5.26 | $5.37 | $5.24 | $5.25 | $5.25 | 204,681 |
| 2016-02-25 | $5.28 | $5.30 | $5.15 | $5.23 | $5.23 | 121,609 |
| 2016-02-24 | $5.24 | $5.38 | $5.15 | $5.28 | $5.28 | 144,766 |
| 2016-02-23 | $5.38 | $5.47 | $5.28 | $5.29 | $5.29 | 113,158 |
| 2016-02-22 | $5.34 | $5.44 | $5.34 | $5.39 | $5.39 | 97,016 |
| 2016-02-19 | $5.26 | $5.50 | $5.25 | $5.27 | $5.27 | 184,661 |
| 2016-02-18 | $5.11 | $5.29 | $5.08 | $5.27 | $5.27 | 285,294 |
| 2016-02-17 | $5.03 | $5.14 | $5.00 | $5.07 | $5.07 | 310,864 |
| 2016-02-16 | $5.08 | $5.08 | $4.95 | $4.99 | $4.99 | 488,775 |
| 2016-02-12 | $5.08 | $5.09 | $4.94 | $5.00 | $5.00 | 149,126 |
| 2016-02-11 | $5.03 | $5.13 | $4.82 | $5.01 | $5.01 | 342,109 |
| 2016-02-10 | $5.25 | $5.49 | $5.11 | $5.12 | $5.12 | 220,081 |
| 2016-02-09 | $5.41 | $5.54 | $5.18 | $5.21 | $5.21 | 162,651 |
| 2016-02-08 | $5.46 | $5.51 | $5.34 | $5.49 | $5.49 | 239,787 |
| 2016-02-05 | $5.49 | $5.82 | $5.47 | $5.48 | $5.48 | 413,265 |
| 2016-02-04 | $5.38 | $5.67 | $5.38 | $5.50 | $5.50 | 487,494 |
| 2016-02-03 | $5.30 | $5.31 | $5.07 | $5.09 | $5.09 | 177,208 |
| 2016-02-02 | $5.46 | $5.46 | $5.21 | $5.26 | $5.26 | 89,333 |
| 2016-02-01 | $5.47 | $5.63 | $5.39 | $5.53 | $5.53 | 110,817 |
| 2016-01-29 | $5.28 | $5.52 | $5.28 | $5.50 | $5.50 | 202,950 |
| 2016-01-28 | $5.27 | $5.40 | $5.23 | $5.25 | $5.25 | 50,733 |
| 2016-01-27 | $5.41 | $5.45 | $5.23 | $5.23 | $5.23 | 83,907 |
| 2016-01-26 | $5.32 | $5.52 | $5.28 | $5.43 | $5.43 | 163,238 |
| 2016-01-25 | $5.47 | $5.48 | $5.27 | $5.29 | $5.29 | 95,597 |
| 2016-01-22 | $5.39 | $5.50 | $5.36 | $5.48 | $5.48 | 89,129 |
| 2016-01-21 | $5.13 | $5.36 | $5.10 | $5.30 | $5.30 | 133,173 |
| 2016-01-20 | $5.06 | $5.14 | $4.88 | $5.12 | $5.12 | 423,773 |
| 2016-01-19 | $5.34 | $5.37 | $5.08 | $5.11 | $5.11 | 264,747 |
| 2016-01-15 | $5.28 | $5.43 | $5.17 | $5.28 | $5.28 | 318,954 |
| 2016-01-14 | $5.42 | $5.61 | $5.32 | $5.44 | $5.44 | 322,655 |
| 2016-01-13 | $5.50 | $5.67 | $5.40 | $5.41 | $5.41 | 222,678 |
| 2016-01-12 | $5.60 | $5.64 | $5.45 | $5.50 | $5.50 | 235,866 |
| 2016-01-11 | $5.59 | $5.70 | $5.49 | $5.55 | $5.55 | 246,590 |
| 2016-01-08 | $5.60 | $5.68 | $5.55 | $5.55 | $5.55 | 253,777 |
| 2016-01-07 | $5.68 | $5.70 | $5.53 | $5.57 | $5.57 | 272,658 |
| 2016-01-06 | $5.88 | $5.93 | $5.78 | $5.80 | $5.80 | 176,267 |
| 2016-01-05 | $6.00 | $6.06 | $5.98 | $6.00 | $6.00 | 149,109 |
| 2016-01-04 | $6.00 | $6.06 | $5.91 | $6.00 | $6.00 | 205,422 |
| 2015-12-31 | $6.31 | $6.31 | $6.13 | $6.13 | $6.13 | 177,631 |
| 2015-12-30 | $6.36 | $6.40 | $6.26 | $6.33 | $6.33 | 148,006 |
| 2015-12-29 | $6.25 | $6.40 | $6.25 | $6.35 | $6.35 | 144,328 |
| 2015-12-28 | $6.39 | $6.40 | $6.22 | $6.25 | $6.25 | 156,896 |
| 2015-12-24 | $6.39 | $6.49 | $6.39 | $6.44 | $6.44 | 22,841 |
| 2015-12-23 | $6.41 | $6.57 | $6.34 | $6.38 | $6.38 | 44,097 |
| 2015-12-22 | $6.27 | $6.42 | $6.17 | $6.42 | $6.42 | 230,983 |
| 2015-12-21 | $6.28 | $6.34 | $6.19 | $6.26 | $6.26 | 257,403 |
| 2015-12-18 | $6.08 | $6.37 | $6.08 | $6.22 | $6.22 | 848,975 |
| 2015-12-17 | $6.20 | $6.26 | $6.09 | $6.14 | $6.14 | 235,027 |
| 2015-12-16 | $6.26 | $6.28 | $6.08 | $6.23 | $6.23 | 297,263 |
| 2015-12-15 | $6.23 | $6.35 | $6.13 | $6.26 | $6.26 | 262,702 |
| 2015-12-14 | $6.46 | $6.46 | $6.18 | $6.21 | $6.21 | 472,393 |
| 2015-12-11 | $6.40 | $6.52 | $6.37 | $6.47 | $6.47 | 234,596 |
| 2015-12-10 | $6.51 | $6.54 | $6.41 | $6.51 | $6.51 | 286,500 |
| 2015-12-09 | $6.55 | $6.64 | $6.41 | $6.50 | $6.50 | 341,065 |
| 2015-12-08 | $6.70 | $6.70 | $6.52 | $6.59 | $6.59 | 154,470 |
| 2015-12-07 | $6.79 | $6.83 | $6.64 | $6.71 | $6.71 | 461,762 |
| 2015-12-04 | $6.49 | $6.99 | $6.44 | $6.79 | $6.79 | 554,525 |
| 2015-12-03 | $6.33 | $6.69 | $6.27 | $6.44 | $6.44 | 357,436 |
| 2015-12-02 | $6.29 | $6.36 | $6.25 | $6.30 | $6.30 | 384,537 |
| 2015-12-01 | $6.42 | $6.46 | $6.24 | $6.29 | $6.29 | 355,161 |
| 2015-11-30 | $6.18 | $6.48 | $6.09 | $6.44 | $6.44 | 288,879 |
| 2015-11-27 | $6.01 | $6.16 | $6.00 | $6.15 | $6.15 | 62,143 |
| 2015-11-25 | $6.01 | $6.05 | $5.98 | $6.00 | $6.00 | 393,950 |
| 2015-11-24 | $5.94 | $6.03 | $5.94 | $6.00 | $6.00 | 456,413 |
| 2015-11-23 | $5.86 | $6.05 | $5.82 | $5.96 | $5.96 | 795,883 |
| 2015-11-20 | $5.89 | $5.97 | $5.81 | $5.87 | $5.87 | 407,006 |
| 2015-11-19 | $5.86 | $5.93 | $5.80 | $5.86 | $5.86 | 322,112 |
| 2015-11-18 | $5.69 | $5.91 | $5.66 | $5.88 | $5.88 | 290,548 |
| 2015-11-17 | $5.88 | $5.95 | $5.64 | $5.65 | $5.65 | 617,116 |
| 2015-11-16 | $5.94 | $6.05 | $5.86 | $5.89 | $5.89 | 193,995 |
| 2015-11-13 | $5.93 | $6.00 | $5.90 | $5.96 | $5.96 | 458,394 |
| 2015-11-12 | $5.89 | $6.01 | $5.89 | $5.99 | $5.99 | 282,384 |
| 2015-11-11 | $6.01 | $6.09 | $5.94 | $5.95 | $5.95 | 186,264 |
| 2015-11-10 | $5.91 | $6.01 | $5.83 | $6.01 | $6.01 | 339,358 |
| 2015-11-09 | $6.21 | $6.22 | $5.95 | $5.95 | $5.95 | 276,427 |
| 2015-11-06 | $6.25 | $6.48 | $5.92 | $6.24 | $6.24 | 807,536 |
| 2015-11-05 | $5.86 | $6.01 | $5.81 | $5.98 | $5.98 | 130,237 |
| 2015-11-04 | $5.90 | $5.94 | $5.81 | $5.86 | $5.86 | 359,052 |
| 2015-11-03 | $5.90 | $6.05 | $5.89 | $5.91 | $5.91 | 224,073 |
| 2015-11-02 | $5.69 | $5.96 | $5.69 | $5.94 | $5.94 | 199,769 |
| 2015-10-30 | $5.69 | $5.74 | $5.59 | $5.69 | $5.69 | 288,431 |
| 2015-10-29 | $5.69 | $5.74 | $5.63 | $5.70 | $5.70 | 335,943 |
| 2015-10-28 | $5.60 | $5.77 | $5.55 | $5.76 | $5.76 | 212,279 |
| 2015-10-27 | $5.73 | $5.74 | $5.50 | $5.60 | $5.60 | 444,263 |
| 2015-10-26 | $5.73 | $5.81 | $5.55 | $5.78 | $5.78 | 378,002 |
| 2015-10-23 | $5.53 | $5.76 | $5.45 | $5.73 | $5.73 | 321,899 |
| 2015-10-22 | $5.30 | $5.51 | $5.23 | $5.51 | $5.51 | 766,360 |
| 2015-10-21 | $5.52 | $5.60 | $5.29 | $5.30 | $5.30 | 1,366,366 |
| 2015-10-20 | $6.59 | $6.60 | $5.48 | $5.50 | $5.50 | 2,607,030 |
| 2015-10-19 | $6.62 | $6.79 | $6.58 | $6.66 | $6.66 | 102,062 |
| 2015-10-16 | $6.77 | $6.77 | $6.58 | $6.67 | $6.67 | 196,697 |
| 2015-10-15 | $6.48 | $6.81 | $6.47 | $6.76 | $6.76 | 333,332 |
| 2015-10-14 | $6.23 | $6.52 | $6.23 | $6.44 | $6.44 | 265,812 |
| 2015-10-13 | $6.23 | $6.35 | $6.20 | $6.24 | $6.24 | 209,931 |
| 2015-10-12 | $6.24 | $6.31 | $6.10 | $6.24 | $6.24 | 160,247 |
| 2015-10-09 | $6.35 | $6.44 | $6.25 | $6.25 | $6.25 | 192,975 |
| 2015-10-08 | $6.50 | $6.50 | $6.31 | $6.37 | $6.37 | 167,374 |
| 2015-10-07 | $6.27 | $6.61 | $6.27 | $6.48 | $6.48 | 518,198 |
| 2015-10-06 | $5.97 | $6.41 | $5.97 | $6.19 | $6.19 | 373,254 |
| 2015-10-05 | $5.78 | $5.97 | $5.78 | $5.95 | $5.95 | 469,977 |
| 2015-10-02 | $5.67 | $5.84 | $5.64 | $5.76 | $5.76 | 974,212 |
| 2015-10-01 | $5.97 | $5.97 | $5.65 | $5.70 | $5.70 | 154,243 |
| 2015-09-30 | $5.86 | $6.00 | $5.82 | $5.95 | $5.95 | 128,030 |
| 2015-09-29 | $5.86 | $5.95 | $5.72 | $5.78 | $5.78 | 106,474 |
| 2015-09-28 | $6.03 | $6.08 | $5.85 | $5.85 | $5.85 | 184,536 |
| 2015-09-25 | $5.86 | $6.08 | $5.79 | $6.07 | $6.07 | 246,742 |
| 2015-09-24 | $5.71 | $5.85 | $5.57 | $5.83 | $5.83 | 162,835 |
| 2015-09-23 | $5.79 | $5.84 | $5.73 | $5.76 | $5.76 | 134,730 |
| 2015-09-22 | $5.86 | $5.86 | $5.74 | $5.76 | $5.76 | 297,743 |
| 2015-09-21 | $5.99 | $6.02 | $5.91 | $5.95 | $5.95 | 167,006 |
| 2015-09-18 | $5.96 | $6.00 | $5.82 | $5.98 | $5.98 | 361,740 |
| 2015-09-17 | $6.08 | $6.15 | $6.00 | $6.04 | $6.04 | 168,854 |
| 2015-09-16 | $6.10 | $6.18 | $6.05 | $6.09 | $6.09 | 185,860 |
| 2015-09-15 | $5.94 | $6.12 | $5.92 | $6.08 | $6.08 | 179,988 |
| 2015-09-14 | $6.00 | $6.02 | $5.85 | $5.92 | $5.92 | 112,874 |
| 2015-09-11 | $6.07 | $6.14 | $5.93 | $6.00 | $6.00 | 115,306 |
| 2015-09-10 | $6.13 | $6.38 | $6.00 | $6.10 | $6.10 | 258,922 |
| 2015-09-09 | $6.19 | $6.19 | $5.81 | $6.00 | $6.00 | 352,601 |
| 2015-09-08 | $5.98 | $6.19 | $5.91 | $6.14 | $6.14 | 309,494 |
| 2015-09-04 | $5.80 | $5.93 | $5.80 | $5.85 | $5.85 | 154,618 |
| 2015-09-03 | $5.76 | $5.98 | $5.75 | $5.89 | $5.89 | 185,463 |
| 2015-09-02 | $5.70 | $5.75 | $5.63 | $5.71 | $5.71 | 142,713 |
| 2015-09-01 | $5.79 | $5.89 | $5.64 | $5.66 | $5.66 | 222,453 |
| 2015-08-31 | $5.90 | $6.00 | $5.87 | $5.90 | $5.90 | 140,219 |
| 2015-08-28 | $5.83 | $6.02 | $5.83 | $5.95 | $5.95 | 168,883 |
| 2015-08-27 | $5.95 | $5.97 | $5.72 | $5.85 | $5.85 | 305,585 |
| 2015-08-26 | $5.74 | $5.91 | $5.61 | $5.87 | $5.87 | 344,258 |
| 2015-08-25 | $5.85 | $5.85 | $5.62 | $5.65 | $5.65 | 250,342 |
| 2015-08-24 | $5.59 | $5.93 | $5.45 | $5.64 | $5.64 | 310,256 |