Freds Inc Class A (FREDQ) Exchange: PINK
Data as of May 2, 2025
$0.01 ($0.00) 26.79%
Freds Inc Class A - Daily Information
Click for more stock information on Freds Inc Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.01 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.01 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.01 |
Invest in Freds Inc Class A (FREDQ)
Historical Stock Data for Freds Inc Class A (FREDQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 307 |
| 2020-06-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,341 |
| 2020-06-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,673 |
| 2020-06-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,541 |
| 2020-06-15 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 1,098,504 |
| 2020-06-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 32,081 |
| 2020-06-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,058 |
| 2020-06-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 23,373 |
| 2020-06-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 270 |
| 2020-06-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,329 |
| 2020-06-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 52,001 |
| 2020-06-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,101 |
| 2020-06-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 186,411 |
| 2020-06-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 106,816 |
| 2020-06-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,195 |
| 2020-05-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 204,172 |
| 2020-05-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 123,148 |
| 2020-05-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 24,423 |
| 2020-05-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 98,778 |
| 2020-05-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 42,267 |
| 2020-05-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,674 |
| 2020-05-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 391 |
| 2020-05-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 156,681 |
| 2020-05-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,573 |
| 2020-05-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 16,000 |
| 2020-05-14 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 21,819 |
| 2020-05-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 36,843 |
| 2020-05-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,615 |
| 2020-05-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,503 |
| 2020-05-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 26,689 |
| 2020-05-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,626 |
| 2020-05-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 81,755 |
| 2020-05-05 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 41,421 |
| 2020-05-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,803 |
| 2020-05-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 266,922 |
| 2020-04-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 43,368 |
| 2020-04-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 85,487 |
| 2020-04-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 60,444 |
| 2020-04-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 60,180 |
| 2020-04-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 30,263 |
| 2020-04-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 176,143 |
| 2020-04-22 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 234,344 |
| 2020-04-21 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 505,403 |
| 2020-04-20 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 8,724 |
| 2020-04-17 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 114,324 |
| 2020-04-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 497 |
| 2020-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,613 |
| 2020-04-14 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 6,817 |
| 2020-04-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,311 |
| 2020-04-09 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 38,470 |
| 2020-04-08 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 26,083 |
| 2020-04-07 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 19,713 |
| 2020-04-06 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 279,806 |
| 2020-04-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,952 |
| 2020-04-02 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 3,953 |
| 2020-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,245 |
| 2020-03-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 162 |
| 2020-03-30 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 11,700 |
| 2020-03-27 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 32,446 |
| 2020-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 53,822 |
| 2020-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,645 |
| 2020-03-24 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 34,198 |
| 2020-03-23 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 86,199 |
| 2020-03-20 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 213,816 |
| 2020-03-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 112,797 |
| 2020-03-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,898 |
| 2020-03-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 34,115 |
| 2020-03-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,810 |
| 2020-03-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 138,700 |
| 2020-03-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,152 |
| 2020-03-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,558 |
| 2020-03-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 194,665 |
| 2020-03-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,306 |
| 2020-03-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25,334 |
| 2020-03-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 618 |
| 2020-03-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 45,861 |
| 2020-03-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 148,086 |
| 2020-03-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,193 |
| 2020-02-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,526 |
| 2020-02-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 52,076 |
| 2020-02-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,696 |
| 2020-02-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 22,556 |
| 2020-02-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,455 |
| 2020-02-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 280,928 |
| 2020-02-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 30,437 |
| 2020-02-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 62,935 |
| 2020-02-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 12,667 |
| 2020-02-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 86,814 |
| 2020-02-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 22,822 |
| 2020-02-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,834 |
| 2020-02-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,214 |
| 2020-02-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,455 |
| 2020-02-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,741 |
| 2020-02-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,947 |
| 2020-02-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 55,680 |
| 2020-02-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 73,016 |
| 2020-02-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 77,741 |
| 2020-01-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,687 |
| 2020-01-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,603 |
| 2020-01-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 53,514 |
| 2020-01-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,506 |
| 2020-01-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 58,039 |
| 2020-01-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,314 |
| 2020-01-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 45,403 |
| 2020-01-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 135,458 |
| 2020-01-21 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 91,223 |
| 2020-01-17 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 55,801 |
| 2020-01-16 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 385,339 |
| 2020-01-15 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 59,039 |
| 2020-01-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,688 |
| 2020-01-13 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 8,846 |
| 2020-01-10 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 415 |
| 2020-01-09 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 115,019 |
| 2020-01-08 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 198,510 |
| 2020-01-07 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 31,521 |
| 2020-01-06 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 70,008 |
| 2020-01-03 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 122,530 |
| 2020-01-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,329 |
| 2019-12-31 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 203,598 |
| 2019-12-30 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 120,532 |
| 2019-12-27 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 171,172 |
| 2019-12-26 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 223,063 |
| 2019-12-24 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 65,054 |
| 2019-12-23 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 142,842 |
| 2019-12-20 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 1,174,508 |
| 2019-12-19 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 35,567 |
| 2019-12-18 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 86,161 |
| 2019-12-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 240,934 |
| 2019-12-16 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 176,623 |
| 2019-12-13 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 42,643 |
| 2019-12-12 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 35,787 |
| 2019-12-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 78,208 |
| 2019-12-10 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 23,601 |
| 2019-12-09 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 111,372 |
| 2019-12-06 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 52,773 |
| 2019-12-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 13,155 |
| 2019-12-04 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 191,884 |
| 2019-12-03 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 53,710 |
| 2019-12-02 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 13,941 |
| 2019-11-29 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 31,559 |
| 2019-11-27 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 77,606 |
| 2019-11-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 115,043 |
| 2019-11-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 25,732 |
| 2019-11-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 114,441 |
| 2019-11-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9,939 |
| 2019-11-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 14,317 |
| 2019-11-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 129,107 |
| 2019-11-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 43,598 |
| 2019-11-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 33,700 |
| 2019-11-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 35,162 |
| 2019-11-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 119,694 |
| 2019-11-12 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 16,196 |
| 2019-11-11 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 6,720 |
| 2019-11-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10,816 |
| 2019-11-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,923 |
| 2019-11-06 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 52,034 |
| 2019-11-05 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 63,634 |
| 2019-11-04 | $0.03 | $0.06 | $0.03 | $0.04 | $0.04 | 136,173 |
| 2019-11-01 | $0.04 | $0.06 | $0.03 | $0.06 | $0.06 | 30,120 |
| 2019-10-31 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 33,332 |
| 2019-10-30 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 4,769 |
| 2019-10-29 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 164,129 |
| 2019-10-28 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 390,702 |
| 2019-10-25 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 152,918 |
| 2019-10-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 124,818 |
| 2019-10-23 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 30,248 |
| 2019-10-22 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 224,730 |
| 2019-10-21 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 88,747 |
| 2019-10-18 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 163,477 |
| 2019-10-17 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 88,836 |
| 2019-10-16 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 88,637 |
| 2019-10-15 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 42,232 |
| 2019-10-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 16,070 |
| 2019-10-11 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 39,349 |
| 2019-10-10 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 19,518 |
| 2019-10-09 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 17,368 |
| 2019-10-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 27,477 |
| 2019-10-07 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 278,898 |
| 2019-10-04 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 508,434 |
| 2019-10-03 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 215,652 |
| 2019-10-02 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 838,225 |
| 2019-10-01 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 212,481 |
| 2019-09-30 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 108,190 |
| 2019-09-27 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 157,248 |
| 2019-09-26 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 443,955 |
| 2019-09-25 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 405,054 |
| 2019-09-24 | $0.05 | $0.06 | $0.03 | $0.04 | $0.04 | 967,942 |
| 2019-09-23 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 467,565 |
| 2019-09-20 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 322,520 |
| 2019-09-19 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 1,376,456 |
| 2019-09-18 | $0.07 | $0.09 | $0.06 | $0.08 | $0.08 | 3,393,886 |
| 2019-09-17 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 2,949,863 |
| 2019-09-16 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 1,694,215 |
| 2019-09-13 | $0.12 | $0.19 | $0.12 | $0.13 | $0.13 | 5,131,487 |
| 2019-09-12 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 2,809,141 |
| 2019-09-11 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 3,353,873 |
| 2019-09-10 | $0.12 | $0.17 | $0.12 | $0.12 | $0.12 | 14,465,391 |
| 2019-09-09 | $0.14 | $0.17 | $0.12 | $0.12 | $0.12 | 5,114,008 |
| 2019-09-06 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 158,702 |
| 2019-09-05 | $0.27 | $0.28 | $0.22 | $0.24 | $0.24 | 913,181 |
| 2019-09-04 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 252,781 |
| 2019-09-03 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 389,404 |
| 2019-08-30 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 93,536 |
| 2019-08-29 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 231,832 |
| 2019-08-28 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 110,692 |
| 2019-08-27 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 108,676 |
| 2019-08-26 | $0.31 | $0.32 | $0.28 | $0.30 | $0.30 | 146,342 |
| 2019-08-23 | $0.31 | $0.33 | $0.29 | $0.31 | $0.31 | 174,098 |
| 2019-08-22 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 119,492 |
| 2019-08-21 | $0.32 | $0.36 | $0.31 | $0.31 | $0.31 | 753,426 |
| 2019-08-20 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 265,604 |
| 2019-08-19 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 109,947 |
| 2019-08-16 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 136,726 |
| 2019-08-15 | $0.32 | $0.33 | $0.29 | $0.31 | $0.31 | 322,968 |
| 2019-08-14 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 74,323 |
| 2019-08-13 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 218,783 |
| 2019-08-12 | $0.34 | $0.36 | $0.32 | $0.33 | $0.33 | 141,110 |
| 2019-08-09 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 201,326 |
| 2019-08-08 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 145,852 |
| 2019-08-07 | $0.31 | $0.38 | $0.31 | $0.35 | $0.35 | 400,113 |
| 2019-08-06 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 242,078 |
| 2019-08-05 | $0.34 | $0.34 | $0.30 | $0.32 | $0.32 | 214,037 |
| 2019-08-02 | $0.34 | $0.35 | $0.31 | $0.34 | $0.34 | 226,962 |
| 2019-08-01 | $0.35 | $0.38 | $0.33 | $0.34 | $0.34 | 127,838 |
| 2019-07-31 | $0.36 | $0.37 | $0.30 | $0.34 | $0.34 | 525,491 |
| 2019-07-30 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 323,729 |
| 2019-07-29 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 100,489 |
| 2019-07-26 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 249,085 |
| 2019-07-25 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 108,516 |
| 2019-07-24 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 608,088 |
| 2019-07-23 | $0.45 | $0.45 | $0.36 | $0.37 | $0.37 | 388,764 |
| 2019-07-22 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 301,334 |
| 2019-07-19 | $0.41 | $0.44 | $0.39 | $0.42 | $0.42 | 483,202 |
| 2019-07-18 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 72,638 |
| 2019-07-17 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 228,531 |
| 2019-07-16 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 238,930 |
| 2019-07-15 | $0.39 | $0.44 | $0.39 | $0.44 | $0.44 | 392,671 |
| 2019-07-12 | $0.43 | $0.44 | $0.38 | $0.40 | $0.40 | 690,955 |
| 2019-07-11 | $0.43 | $0.46 | $0.42 | $0.43 | $0.43 | 449,348 |
| 2019-07-10 | $0.41 | $0.46 | $0.41 | $0.43 | $0.43 | 518,120 |
| 2019-07-09 | $0.52 | $0.54 | $0.41 | $0.45 | $0.45 | 1,152,587 |
| 2019-07-08 | $0.53 | $0.56 | $0.52 | $0.53 | $0.53 | 486,995 |
| 2019-07-05 | $0.53 | $0.58 | $0.52 | $0.53 | $0.53 | 376,561 |
| 2019-07-03 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 339,395 |
| 2019-07-02 | $0.60 | $0.60 | $0.51 | $0.57 | $0.57 | 1,146,783 |
| 2019-07-01 | $0.50 | $0.61 | $0.47 | $0.58 | $0.58 | 2,463,299 |
| 2019-06-28 | $0.56 | $0.57 | $0.46 | $0.49 | $0.49 | 2,177,951 |
| 2019-06-27 | $0.37 | $0.58 | $0.37 | $0.54 | $0.54 | 4,260,388 |
| 2019-06-26 | $0.36 | $0.39 | $0.34 | $0.37 | $0.37 | 373,031 |
| 2019-06-25 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 281,702 |
| 2019-06-24 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 361,420 |
| 2019-06-21 | $0.39 | $0.40 | $0.34 | $0.37 | $0.37 | 452,905 |
| 2019-06-20 | $0.36 | $0.39 | $0.34 | $0.38 | $0.38 | 433,035 |
| 2019-06-19 | $0.36 | $0.39 | $0.33 | $0.36 | $0.36 | 645,062 |
| 2019-06-18 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 366,269 |
| 2019-06-17 | $0.40 | $0.41 | $0.35 | $0.38 | $0.38 | 736,006 |
| 2019-06-14 | $0.41 | $0.45 | $0.39 | $0.39 | $0.39 | 271,505 |
| 2019-06-13 | $0.38 | $0.42 | $0.38 | $0.41 | $0.41 | 390,776 |
| 2019-06-12 | $0.44 | $0.44 | $0.38 | $0.40 | $0.40 | 790,907 |
| 2019-06-11 | $0.42 | $0.45 | $0.41 | $0.42 | $0.42 | 1,040,717 |
| 2019-06-10 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 337,733 |
| 2019-06-07 | $0.44 | $0.48 | $0.39 | $0.41 | $0.41 | 1,314,542 |
| 2019-06-06 | $0.47 | $0.48 | $0.42 | $0.45 | $0.45 | 969,018 |
| 2019-06-05 | $0.43 | $0.57 | $0.40 | $0.47 | $0.47 | 5,552,275 |
| 2019-06-04 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 963,025 |
| 2019-06-03 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 461,491 |
| 2019-05-31 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 469,524 |
| 2019-05-30 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 881,121 |
| 2019-05-29 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 752,842 |
| 2019-05-28 | $0.48 | $0.53 | $0.45 | $0.45 | $0.45 | 757,189 |
| 2019-05-24 | $0.47 | $0.49 | $0.43 | $0.49 | $0.49 | 485,354 |
| 2019-05-23 | $0.46 | $0.47 | $0.43 | $0.45 | $0.45 | 259,274 |
| 2019-05-22 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 734,004 |
| 2019-05-21 | $0.45 | $0.53 | $0.42 | $0.48 | $0.48 | 899,750 |
| 2019-05-20 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 654,824 |
| 2019-05-17 | $0.45 | $0.49 | $0.43 | $0.45 | $0.45 | 1,068,426 |
| 2019-05-16 | $0.56 | $0.58 | $0.43 | $0.46 | $0.46 | 3,039,078 |
| 2019-05-15 | $0.59 | $0.63 | $0.56 | $0.59 | $0.59 | 1,435,053 |
| 2019-05-14 | $0.50 | $0.60 | $0.50 | $0.59 | $0.59 | 1,264,549 |
| 2019-05-13 | $0.59 | $0.59 | $0.48 | $0.54 | $0.54 | 1,506,960 |
| 2019-05-10 | $0.62 | $0.62 | $0.57 | $0.59 | $0.59 | 1,178,545 |
| 2019-05-09 | $0.62 | $0.64 | $0.58 | $0.61 | $0.61 | 1,471,788 |
| 2019-05-08 | $0.58 | $0.70 | $0.58 | $0.60 | $0.60 | 7,982,148 |
| 2019-05-07 | $0.61 | $0.63 | $0.58 | $0.61 | $0.61 | 1,425,957 |
| 2019-05-06 | $0.72 | $0.75 | $0.55 | $0.64 | $0.64 | 11,055,931 |
| 2019-05-03 | $1.30 | $1.41 | $1.30 | $1.38 | $1.38 | 498,379 |
| 2019-05-02 | $1.40 | $1.40 | $1.25 | $1.31 | $1.31 | 977,296 |
| 2019-05-01 | $1.50 | $1.50 | $1.39 | $1.40 | $1.40 | 599,357 |
| 2019-04-30 | $1.56 | $1.58 | $1.42 | $1.46 | $1.46 | 1,099,076 |
| 2019-04-29 | $1.54 | $1.57 | $1.53 | $1.54 | $1.54 | 539,367 |
| 2019-04-26 | $1.59 | $1.59 | $1.52 | $1.56 | $1.56 | 490,030 |
| 2019-04-25 | $1.57 | $1.66 | $1.53 | $1.60 | $1.60 | 1,371,959 |
| 2019-04-24 | $1.66 | $1.71 | $1.55 | $1.56 | $1.56 | 625,268 |
| 2019-04-23 | $1.52 | $1.67 | $1.50 | $1.65 | $1.65 | 1,443,600 |
| 2019-04-22 | $1.67 | $1.67 | $1.50 | $1.53 | $1.53 | 851,665 |
| 2019-04-18 | $1.65 | $1.74 | $1.53 | $1.67 | $1.67 | 1,292,057 |
| 2019-04-17 | $1.74 | $1.79 | $1.58 | $1.65 | $1.65 | 506,490 |
| 2019-04-16 | $1.83 | $1.84 | $1.63 | $1.71 | $1.71 | 614,150 |
| 2019-04-15 | $1.83 | $1.90 | $1.57 | $1.82 | $1.82 | 1,784,441 |
| 2019-04-12 | $1.99 | $1.99 | $1.79 | $1.83 | $1.83 | 863,541 |
| 2019-04-11 | $2.12 | $2.20 | $1.91 | $1.99 | $1.99 | 982,708 |
| 2019-04-10 | $2.07 | $2.13 | $1.90 | $2.09 | $2.09 | 1,187,809 |
| 2019-04-09 | $2.03 | $2.06 | $1.99 | $1.99 | $1.99 | 196,596 |
| 2019-04-08 | $2.07 | $2.24 | $1.90 | $2.06 | $2.06 | 1,782,026 |
| 2019-04-05 | $2.21 | $2.23 | $2.11 | $2.14 | $2.14 | 323,035 |
| 2019-04-04 | $2.18 | $2.26 | $2.15 | $2.18 | $2.18 | 548,047 |
| 2019-04-03 | $2.37 | $2.41 | $2.16 | $2.19 | $2.19 | 525,656 |
| 2019-04-02 | $2.51 | $2.54 | $2.35 | $2.37 | $2.37 | 276,935 |
| 2019-04-01 | $2.51 | $2.55 | $2.40 | $2.51 | $2.51 | 175,891 |
| 2019-03-29 | $2.61 | $2.64 | $2.42 | $2.47 | $2.47 | 235,051 |
| 2019-03-28 | $2.62 | $2.64 | $2.52 | $2.60 | $2.60 | 149,684 |
| 2019-03-27 | $2.64 | $2.64 | $2.45 | $2.58 | $2.58 | 292,166 |
| 2019-03-26 | $2.67 | $2.72 | $2.60 | $2.63 | $2.63 | 142,937 |
| 2019-03-25 | $2.65 | $2.67 | $2.62 | $2.66 | $2.66 | 113,654 |
| 2019-03-22 | $2.62 | $2.65 | $2.55 | $2.65 | $2.65 | 136,423 |
| 2019-03-21 | $2.66 | $2.70 | $2.63 | $2.64 | $2.64 | 81,605 |
| 2019-03-20 | $2.78 | $2.85 | $2.61 | $2.66 | $2.66 | 219,724 |
| 2019-03-19 | $2.80 | $2.88 | $2.76 | $2.77 | $2.77 | 143,877 |
| 2019-03-18 | $2.79 | $2.92 | $2.71 | $2.78 | $2.78 | 275,405 |
| 2019-03-15 | $3.29 | $3.30 | $2.75 | $2.75 | $2.75 | 835,956 |
| 2019-03-14 | $3.21 | $3.38 | $3.20 | $3.29 | $3.29 | 315,008 |
| 2019-03-13 | $3.11 | $3.29 | $3.11 | $3.19 | $3.19 | 578,218 |
| 2019-03-12 | $2.99 | $3.13 | $2.99 | $3.09 | $3.09 | 342,797 |
| 2019-03-11 | $3.01 | $3.03 | $2.96 | $2.99 | $2.99 | 110,364 |
| 2019-03-08 | $2.99 | $3.04 | $2.91 | $2.98 | $2.98 | 154,056 |
| 2019-03-07 | $2.91 | $3.02 | $2.88 | $3.00 | $3.00 | 130,219 |
| 2019-03-06 | $2.99 | $2.99 | $2.89 | $2.92 | $2.92 | 161,830 |
| 2019-03-05 | $3.00 | $3.04 | $2.95 | $2.99 | $2.99 | 127,229 |
| 2019-03-04 | $3.01 | $3.03 | $2.89 | $3.00 | $3.00 | 249,961 |
| 2019-03-01 | $2.92 | $3.06 | $2.92 | $2.99 | $2.99 | 236,629 |
| 2019-02-28 | $2.97 | $2.97 | $2.87 | $2.93 | $2.93 | 186,512 |
| 2019-02-27 | $2.96 | $3.01 | $2.95 | $2.97 | $2.97 | 98,600 |
| 2019-02-26 | $2.97 | $3.03 | $2.90 | $2.98 | $2.98 | 85,271 |
| 2019-02-25 | $2.90 | $3.01 | $2.90 | $2.97 | $2.97 | 111,510 |
| 2019-02-22 | $2.99 | $3.01 | $2.88 | $2.89 | $2.89 | 229,388 |
| 2019-02-21 | $3.03 | $3.07 | $2.96 | $2.98 | $2.98 | 178,221 |
| 2019-02-20 | $3.02 | $3.08 | $3.00 | $3.03 | $3.03 | 159,941 |
| 2019-02-19 | $2.97 | $3.07 | $2.96 | $3.03 | $3.03 | 204,972 |
| 2019-02-15 | $2.90 | $3.03 | $2.84 | $2.96 | $2.96 | 220,118 |
| 2019-02-14 | $2.97 | $3.03 | $2.89 | $2.90 | $2.90 | 222,401 |
| 2019-02-13 | $3.13 | $3.17 | $2.98 | $2.98 | $2.98 | 603,975 |
| 2019-02-12 | $3.15 | $3.22 | $3.06 | $3.10 | $3.10 | 153,840 |
| 2019-02-11 | $2.99 | $3.25 | $2.95 | $3.14 | $3.14 | 264,352 |
| 2019-02-08 | $2.98 | $3.08 | $2.98 | $3.00 | $3.00 | 102,029 |
| 2019-02-07 | $2.95 | $3.03 | $2.87 | $3.00 | $3.00 | 153,263 |
| 2019-02-06 | $3.08 | $3.08 | $2.93 | $2.99 | $2.99 | 183,472 |
| 2019-02-05 | $3.06 | $3.19 | $3.04 | $3.07 | $3.07 | 232,503 |
| 2019-02-04 | $2.88 | $3.05 | $2.88 | $3.03 | $3.03 | 276,546 |
| 2019-02-01 | $2.80 | $2.93 | $2.80 | $2.88 | $2.88 | 227,164 |
| 2019-01-31 | $2.78 | $2.81 | $2.73 | $2.78 | $2.78 | 342,638 |
| 2019-01-30 | $2.69 | $2.69 | $2.55 | $2.65 | $2.65 | 262,417 |
| 2019-01-29 | $2.77 | $2.77 | $2.65 | $2.68 | $2.68 | 157,841 |
| 2019-01-28 | $2.69 | $2.78 | $2.69 | $2.76 | $2.76 | 81,209 |
| 2019-01-25 | $2.79 | $2.83 | $2.72 | $2.74 | $2.74 | 333,487 |
| 2019-01-24 | $2.63 | $2.81 | $2.62 | $2.78 | $2.78 | 295,106 |
| 2019-01-23 | $2.78 | $2.81 | $2.62 | $2.62 | $2.62 | 386,625 |
| 2019-01-22 | $2.76 | $2.88 | $2.70 | $2.77 | $2.77 | 222,899 |
| 2019-01-18 | $2.88 | $2.97 | $2.76 | $2.77 | $2.77 | 336,864 |
| 2019-01-17 | $2.85 | $2.93 | $2.78 | $2.87 | $2.87 | 353,372 |
| 2019-01-16 | $2.77 | $2.89 | $2.76 | $2.84 | $2.84 | 253,759 |
| 2019-01-15 | $2.67 | $2.83 | $2.64 | $2.78 | $2.78 | 364,953 |
| 2019-01-14 | $2.66 | $2.85 | $2.64 | $2.65 | $2.65 | 383,022 |
| 2019-01-11 | $2.72 | $2.83 | $2.66 | $2.69 | $2.69 | 533,642 |
| 2019-01-10 | $2.59 | $2.77 | $2.55 | $2.72 | $2.72 | 346,538 |
| 2019-01-09 | $2.65 | $2.75 | $2.55 | $2.62 | $2.62 | 480,520 |
| 2019-01-08 | $2.45 | $2.71 | $2.43 | $2.65 | $2.65 | 484,942 |
| 2019-01-07 | $2.33 | $2.51 | $2.27 | $2.43 | $2.43 | 564,725 |
| 2019-01-04 | $2.20 | $2.42 | $2.16 | $2.33 | $2.33 | 386,419 |
| 2019-01-03 | $2.13 | $2.34 | $2.02 | $2.18 | $2.18 | 612,713 |
| 2019-01-02 | $1.88 | $2.23 | $1.83 | $2.14 | $2.14 | 526,493 |
| 2018-12-31 | $1.90 | $1.96 | $1.83 | $1.89 | $1.89 | 493,445 |
| 2018-12-28 | $1.87 | $1.95 | $1.83 | $1.87 | $1.87 | 530,096 |
| 2018-12-27 | $1.78 | $1.87 | $1.71 | $1.86 | $1.86 | 554,468 |
| 2018-12-26 | $1.75 | $1.88 | $1.68 | $1.79 | $1.79 | 686,612 |
| 2018-12-24 | $1.81 | $1.81 | $1.63 | $1.74 | $1.74 | 390,707 |
| 2018-12-21 | $1.80 | $1.90 | $1.77 | $1.79 | $1.79 | 465,329 |
| 2018-12-20 | $2.09 | $2.14 | $1.78 | $1.80 | $1.80 | 733,668 |
| 2018-12-19 | $1.99 | $2.12 | $1.92 | $2.07 | $2.07 | 477,960 |
| 2018-12-18 | $1.85 | $2.04 | $1.79 | $2.00 | $2.00 | 697,243 |
| 2018-12-17 | $1.89 | $1.92 | $1.78 | $1.84 | $1.84 | 531,325 |
| 2018-12-14 | $1.99 | $1.99 | $1.83 | $1.88 | $1.88 | 407,180 |
| 2018-12-13 | $2.23 | $2.23 | $1.81 | $1.98 | $1.98 | 1,929,315 |
| 2018-12-12 | $2.57 | $2.61 | $2.48 | $2.52 | $2.52 | 221,994 |
| 2018-12-11 | $2.66 | $2.68 | $2.44 | $2.54 | $2.54 | 577,408 |
| 2018-12-10 | $2.67 | $2.73 | $2.52 | $2.65 | $2.65 | 210,959 |
| 2018-12-07 | $2.67 | $2.75 | $2.57 | $2.68 | $2.68 | 194,983 |
| 2018-12-06 | $2.55 | $2.70 | $2.53 | $2.67 | $2.67 | 289,941 |
| 2018-12-04 | $2.85 | $2.93 | $2.60 | $2.61 | $2.61 | 526,374 |
| 2018-12-03 | $2.97 | $2.97 | $2.81 | $2.86 | $2.86 | 716,233 |
| 2018-11-30 | $2.98 | $3.04 | $2.88 | $2.92 | $2.92 | 857,388 |
| 2018-11-29 | $3.10 | $3.21 | $2.96 | $2.98 | $2.98 | 415,490 |
| 2018-11-28 | $2.93 | $3.25 | $2.89 | $3.08 | $3.08 | 690,105 |
| 2018-11-27 | $2.91 | $3.00 | $2.89 | $2.91 | $2.91 | 205,924 |
| 2018-11-26 | $2.99 | $3.04 | $2.89 | $2.91 | $2.91 | 323,284 |
| 2018-11-23 | $3.00 | $3.08 | $2.96 | $2.97 | $2.97 | 139,266 |
| 2018-11-21 | $3.09 | $3.17 | $2.99 | $3.00 | $3.00 | 260,787 |
| 2018-11-20 | $3.03 | $3.11 | $2.93 | $3.05 | $3.05 | 321,006 |
| 2018-11-19 | $3.20 | $3.29 | $3.07 | $3.13 | $3.13 | 326,550 |
| 2018-11-16 | $3.15 | $3.31 | $3.13 | $3.22 | $3.22 | 337,532 |
| 2018-11-15 | $3.18 | $3.25 | $3.02 | $3.17 | $3.17 | 497,168 |
| 2018-11-14 | $3.40 | $3.44 | $3.18 | $3.19 | $3.19 | 427,467 |
| 2018-11-13 | $3.44 | $3.52 | $3.31 | $3.33 | $3.33 | 427,308 |
| 2018-11-12 | $3.43 | $3.58 | $3.34 | $3.44 | $3.44 | 826,339 |
| 2018-11-09 | $3.24 | $3.47 | $3.16 | $3.43 | $3.43 | 1,488,812 |
| 2018-11-08 | $3.11 | $3.30 | $3.01 | $3.24 | $3.24 | 573,624 |
| 2018-11-07 | $3.18 | $3.29 | $3.06 | $3.13 | $3.13 | 471,965 |
| 2018-11-06 | $3.13 | $3.26 | $3.06 | $3.15 | $3.15 | 441,543 |
| 2018-11-05 | $3.00 | $3.37 | $3.00 | $3.13 | $3.13 | 1,239,839 |
| 2018-11-02 | $2.83 | $3.06 | $2.83 | $3.01 | $3.01 | 913,359 |
| 2018-11-01 | $2.75 | $2.89 | $2.72 | $2.85 | $2.85 | 604,170 |
| 2018-10-31 | $2.61 | $2.79 | $2.57 | $2.74 | $2.74 | 432,802 |
| 2018-10-30 | $2.56 | $2.67 | $2.53 | $2.61 | $2.61 | 1,103,587 |
| 2018-10-29 | $2.54 | $2.78 | $2.48 | $2.56 | $2.56 | 2,233,696 |
| 2018-10-26 | $2.52 | $2.55 | $2.41 | $2.46 | $2.46 | 529,109 |
| 2018-10-25 | $2.63 | $2.63 | $2.35 | $2.55 | $2.55 | 1,385,070 |
| 2018-10-24 | $2.71 | $2.83 | $2.54 | $2.64 | $2.64 | 1,003,625 |
| 2018-10-23 | $2.76 | $2.88 | $2.62 | $2.63 | $2.63 | 1,608,710 |
| 2018-10-22 | $3.17 | $3.41 | $2.90 | $2.94 | $2.94 | 1,697,602 |
| 2018-10-19 | $2.90 | $3.23 | $2.81 | $3.19 | $3.19 | 2,498,840 |
| 2018-10-18 | $2.78 | $3.13 | $2.75 | $2.91 | $2.91 | 2,391,194 |
| 2018-10-17 | $2.65 | $2.84 | $2.50 | $2.78 | $2.78 | 2,081,516 |
| 2018-10-16 | $2.57 | $2.74 | $2.50 | $2.65 | $2.65 | 598,541 |
| 2018-10-15 | $2.52 | $2.60 | $2.33 | $2.56 | $2.56 | 514,919 |
| 2018-10-12 | $2.58 | $2.67 | $2.47 | $2.50 | $2.50 | 482,277 |
| 2018-10-11 | $2.21 | $2.58 | $2.18 | $2.56 | $2.56 | 1,446,300 |
| 2018-10-10 | $2.28 | $2.35 | $2.19 | $2.19 | $2.19 | 411,226 |
| 2018-10-09 | $2.16 | $2.35 | $2.16 | $2.28 | $2.28 | 454,816 |
| 2018-10-08 | $2.08 | $2.24 | $2.07 | $2.16 | $2.16 | 522,563 |
| 2018-10-05 | $2.07 | $2.13 | $2.07 | $2.07 | $2.07 | 171,904 |
| 2018-10-04 | $2.02 | $2.14 | $2.00 | $2.08 | $2.08 | 234,775 |
| 2018-10-03 | $2.04 | $2.04 | $1.99 | $2.03 | $2.03 | 275,465 |
| 2018-10-02 | $2.04 | $2.05 | $2.00 | $2.05 | $2.05 | 458,539 |
| 2018-10-01 | $2.05 | $2.15 | $2.01 | $2.04 | $2.04 | 595,591 |
| 2018-09-28 | $2.03 | $2.05 | $2.00 | $2.04 | $2.04 | 383,508 |
| 2018-09-27 | $2.03 | $2.08 | $1.99 | $2.04 | $2.04 | 533,513 |
| 2018-09-26 | $2.01 | $2.04 | $1.99 | $2.04 | $2.04 | 288,202 |
| 2018-09-25 | $1.95 | $2.02 | $1.95 | $2.00 | $2.00 | 549,053 |
| 2018-09-24 | $1.96 | $2.00 | $1.92 | $1.97 | $1.97 | 797,239 |
| 2018-09-21 | $1.96 | $2.02 | $1.94 | $1.97 | $1.97 | 738,038 |
| 2018-09-20 | $2.03 | $2.06 | $1.88 | $1.99 | $1.99 | 929,665 |
| 2018-09-19 | $2.05 | $2.11 | $2.00 | $2.03 | $2.03 | 719,373 |
| 2018-09-18 | $2.18 | $2.23 | $2.01 | $2.02 | $2.02 | 1,298,511 |
| 2018-09-17 | $2.14 | $2.28 | $2.13 | $2.17 | $2.17 | 588,944 |
| 2018-09-14 | $2.09 | $2.23 | $2.09 | $2.15 | $2.15 | 874,890 |
| 2018-09-13 | $2.19 | $2.35 | $2.10 | $2.18 | $2.18 | 2,314,095 |
| 2018-09-12 | $2.47 | $2.74 | $2.39 | $2.66 | $2.66 | 1,891,011 |
| 2018-09-11 | $2.90 | $2.90 | $2.40 | $2.51 | $2.51 | 5,668,929 |
| 2018-09-10 | $2.46 | $2.98 | $2.33 | $2.97 | $2.97 | 36,251,180 |
| 2018-09-07 | $1.71 | $1.72 | $1.63 | $1.64 | $1.64 | 454,889 |
| 2018-09-06 | $1.75 | $1.79 | $1.70 | $1.71 | $1.71 | 221,558 |
| 2018-09-05 | $1.89 | $1.89 | $1.71 | $1.76 | $1.76 | 518,337 |
| 2018-09-04 | $1.69 | $1.92 | $1.66 | $1.90 | $1.90 | 1,263,083 |
| 2018-08-31 | $1.54 | $1.75 | $1.52 | $1.71 | $1.71 | 1,004,718 |
| 2018-08-30 | $1.60 | $1.63 | $1.50 | $1.53 | $1.53 | 485,358 |
| 2018-08-29 | $1.68 | $1.71 | $1.59 | $1.59 | $1.59 | 431,293 |
| 2018-08-28 | $1.69 | $1.70 | $1.66 | $1.69 | $1.69 | 190,385 |
| 2018-08-27 | $1.73 | $1.75 | $1.66 | $1.68 | $1.68 | 223,312 |
| 2018-08-24 | $1.69 | $1.77 | $1.69 | $1.71 | $1.71 | 603,409 |
| 2018-08-23 | $1.75 | $1.75 | $1.66 | $1.69 | $1.69 | 264,102 |
| 2018-08-22 | $1.74 | $1.77 | $1.72 | $1.74 | $1.74 | 222,742 |
| 2018-08-21 | $1.78 | $1.81 | $1.72 | $1.74 | $1.74 | 431,166 |
| 2018-08-20 | $1.78 | $1.82 | $1.74 | $1.78 | $1.78 | 269,638 |
| 2018-08-17 | $1.81 | $1.81 | $1.75 | $1.78 | $1.78 | 313,369 |
| 2018-08-16 | $1.86 | $1.87 | $1.79 | $1.79 | $1.79 | 398,822 |
| 2018-08-15 | $1.77 | $1.86 | $1.73 | $1.84 | $1.84 | 589,647 |
| 2018-08-14 | $1.75 | $1.81 | $1.73 | $1.77 | $1.77 | 328,599 |
| 2018-08-13 | $1.81 | $1.83 | $1.70 | $1.79 | $1.79 | 401,334 |
| 2018-08-10 | $1.82 | $1.85 | $1.73 | $1.82 | $1.82 | 539,084 |
| 2018-08-09 | $1.83 | $1.88 | $1.78 | $1.82 | $1.82 | 481,222 |
| 2018-08-08 | $1.84 | $1.88 | $1.80 | $1.84 | $1.84 | 405,583 |
| 2018-08-07 | $1.90 | $1.92 | $1.79 | $1.85 | $1.85 | 1,011,662 |
| 2018-08-06 | $2.03 | $2.03 | $1.84 | $1.88 | $1.88 | 942,361 |
| 2018-08-03 | $2.06 | $2.08 | $2.01 | $2.04 | $2.04 | 294,907 |
| 2018-08-02 | $2.10 | $2.10 | $2.05 | $2.06 | $2.06 | 287,770 |
| 2018-08-01 | $2.18 | $2.20 | $2.08 | $2.11 | $2.11 | 393,707 |
| 2018-07-31 | $2.12 | $2.20 | $2.08 | $2.18 | $2.18 | 306,063 |
| 2018-07-30 | $2.17 | $2.18 | $2.10 | $2.12 | $2.12 | 422,531 |
| 2018-07-27 | $2.14 | $2.17 | $2.09 | $2.15 | $2.15 | 376,007 |
| 2018-07-26 | $2.07 | $2.12 | $2.04 | $2.12 | $2.12 | 367,692 |
| 2018-07-25 | $2.05 | $2.10 | $2.03 | $2.05 | $2.05 | 419,882 |
| 2018-07-24 | $2.21 | $2.21 | $2.05 | $2.06 | $2.06 | 868,713 |
| 2018-07-23 | $2.19 | $2.22 | $2.12 | $2.18 | $2.18 | 414,612 |
| 2018-07-20 | $2.25 | $2.25 | $2.15 | $2.20 | $2.20 | 614,977 |
| 2018-07-19 | $2.21 | $2.26 | $2.21 | $2.23 | $2.23 | 442,158 |
| 2018-07-18 | $2.20 | $2.23 | $2.16 | $2.21 | $2.21 | 414,577 |
| 2018-07-17 | $2.15 | $2.23 | $2.15 | $2.21 | $2.21 | 470,782 |
| 2018-07-16 | $2.21 | $2.25 | $2.15 | $2.17 | $2.17 | 741,087 |
| 2018-07-13 | $2.16 | $2.26 | $2.16 | $2.20 | $2.20 | 665,483 |
| 2018-07-12 | $2.22 | $2.26 | $2.16 | $2.17 | $2.17 | 599,029 |
| 2018-07-11 | $2.24 | $2.29 | $2.13 | $2.21 | $2.21 | 678,332 |
| 2018-07-10 | $2.25 | $2.30 | $2.18 | $2.25 | $2.25 | 701,875 |
| 2018-07-09 | $2.27 | $2.31 | $2.22 | $2.25 | $2.25 | 960,545 |
| 2018-07-06 | $2.23 | $2.37 | $2.21 | $2.27 | $2.27 | 877,217 |
| 2018-07-05 | $2.18 | $2.29 | $2.08 | $2.24 | $2.24 | 984,324 |
| 2018-07-03 | $2.15 | $2.22 | $2.10 | $2.17 | $2.17 | 947,693 |
| 2018-07-02 | $2.25 | $2.25 | $2.11 | $2.15 | $2.15 | 970,934 |
| 2018-06-29 | $2.05 | $2.29 | $1.97 | $2.28 | $2.28 | 1,429,205 |
| 2018-06-28 | $2.14 | $2.15 | $1.81 | $2.04 | $2.04 | 2,007,614 |
| 2018-06-27 | $2.10 | $2.24 | $2.08 | $2.16 | $2.16 | 897,809 |
| 2018-06-26 | $2.50 | $2.53 | $2.02 | $2.10 | $2.10 | 4,102,745 |
| 2018-06-25 | $2.40 | $2.65 | $2.34 | $2.52 | $2.52 | 2,848,376 |
| 2018-06-22 | $2.29 | $2.52 | $2.23 | $2.38 | $2.38 | 7,095,601 |
| 2018-06-21 | $2.26 | $2.37 | $2.16 | $2.27 | $2.27 | 1,854,064 |
| 2018-06-20 | $2.38 | $2.54 | $2.14 | $2.28 | $2.28 | 3,242,224 |
| 2018-06-19 | $2.14 | $2.36 | $2.02 | $2.30 | $2.30 | 2,181,212 |
| 2018-06-18 | $1.95 | $2.20 | $1.90 | $2.14 | $2.14 | 2,811,604 |
| 2018-06-15 | $1.80 | $2.05 | $1.77 | $1.97 | $1.97 | 2,591,896 |
| 2018-06-14 | $1.66 | $1.82 | $1.57 | $1.82 | $1.82 | 2,382,989 |
| 2018-06-13 | $1.80 | $1.84 | $1.69 | $1.75 | $1.75 | 1,388,904 |
| 2018-06-12 | $1.76 | $1.83 | $1.75 | $1.80 | $1.80 | 1,038,697 |
| 2018-06-11 | $1.74 | $1.81 | $1.68 | $1.75 | $1.75 | 874,801 |
| 2018-06-08 | $1.68 | $1.74 | $1.68 | $1.73 | $1.73 | 747,971 |
| 2018-06-07 | $1.78 | $1.82 | $1.66 | $1.66 | $1.66 | 1,256,449 |
| 2018-06-06 | $1.66 | $1.80 | $1.65 | $1.79 | $1.79 | 1,904,993 |
| 2018-06-05 | $1.56 | $1.71 | $1.51 | $1.65 | $1.65 | 1,971,408 |
| 2018-06-04 | $1.40 | $1.65 | $1.40 | $1.55 | $1.55 | 3,216,674 |
| 2018-06-01 | $1.43 | $1.44 | $1.30 | $1.38 | $1.38 | 7,803,722 |
| 2018-05-31 | $1.56 | $1.56 | $1.41 | $1.41 | $1.41 | 2,146,573 |
| 2018-05-30 | $1.57 | $1.57 | $1.54 | $1.55 | $1.55 | 867,227 |
| 2018-05-29 | $1.55 | $1.57 | $1.51 | $1.55 | $1.55 | 1,921,659 |
| 2018-05-25 | $1.64 | $1.70 | $1.62 | $1.69 | $1.69 | 738,004 |
| 2018-05-24 | $1.57 | $1.66 | $1.53 | $1.63 | $1.63 | 841,056 |
| 2018-05-23 | $1.60 | $1.63 | $1.55 | $1.56 | $1.56 | 1,321,344 |
| 2018-05-22 | $1.63 | $1.67 | $1.57 | $1.59 | $1.59 | 1,408,690 |
| 2018-05-21 | $1.69 | $1.70 | $1.62 | $1.63 | $1.63 | 968,771 |
| 2018-05-18 | $1.73 | $1.78 | $1.65 | $1.67 | $1.67 | 1,215,806 |
| 2018-05-17 | $1.79 | $1.84 | $1.70 | $1.73 | $1.73 | 844,212 |
| 2018-05-16 | $1.71 | $1.88 | $1.71 | $1.80 | $1.80 | 1,078,173 |
| 2018-05-15 | $1.85 | $1.85 | $1.66 | $1.70 | $1.70 | 1,333,367 |
| 2018-05-14 | $1.57 | $1.98 | $1.55 | $1.85 | $1.85 | 4,209,113 |
| 2018-05-11 | $1.60 | $1.61 | $1.54 | $1.56 | $1.56 | 3,086,851 |
| 2018-05-10 | $1.67 | $1.70 | $1.59 | $1.61 | $1.61 | 1,335,972 |
| 2018-05-09 | $1.60 | $1.71 | $1.58 | $1.63 | $1.63 | 1,192,436 |
| 2018-05-08 | $1.80 | $1.85 | $1.56 | $1.60 | $1.60 | 3,334,039 |
| 2018-05-07 | $1.73 | $1.73 | $1.64 | $1.67 | $1.67 | 1,246,826 |
| 2018-05-04 | $1.82 | $1.82 | $1.54 | $1.63 | $1.63 | 3,025,038 |
| 2018-05-03 | $1.96 | $1.98 | $1.74 | $1.74 | $1.74 | 2,176,771 |
| 2018-05-02 | $2.10 | $2.11 | $1.80 | $1.95 | $1.95 | 2,871,945 |
| 2018-05-01 | $2.41 | $2.42 | $2.04 | $2.05 | $2.05 | 2,102,672 |
| 2018-04-30 | $2.90 | $2.90 | $2.38 | $2.40 | $2.40 | 2,385,892 |
| 2018-04-27 | $2.91 | $3.00 | $2.89 | $2.92 | $2.92 | 385,685 |
| 2018-04-26 | $2.98 | $3.05 | $2.86 | $2.91 | $2.91 | 474,155 |
| 2018-04-25 | $3.08 | $3.08 | $2.94 | $2.95 | $2.95 | 327,827 |
| 2018-04-24 | $2.88 | $3.15 | $2.85 | $3.10 | $3.10 | 908,628 |
| 2018-04-23 | $2.90 | $2.93 | $2.75 | $2.88 | $2.88 | 403,602 |
| 2018-04-20 | $2.86 | $2.91 | $2.81 | $2.91 | $2.91 | 354,508 |
| 2018-04-19 | $2.97 | $3.00 | $2.82 | $2.86 | $2.86 | 628,687 |
| 2018-04-18 | $3.21 | $3.24 | $2.93 | $2.94 | $2.94 | 1,479,414 |
| 2018-04-17 | $2.90 | $3.27 | $2.88 | $3.24 | $3.24 | 1,285,289 |
| 2018-04-16 | $2.85 | $2.98 | $2.82 | $2.86 | $2.86 | 508,938 |
| 2018-04-13 | $2.88 | $2.96 | $2.77 | $2.84 | $2.84 | 391,514 |
| 2018-04-12 | $2.91 | $2.96 | $2.88 | $2.89 | $2.89 | 205,749 |
| 2018-04-11 | $2.86 | $2.97 | $2.82 | $2.91 | $2.91 | 396,410 |
| 2018-04-10 | $2.83 | $2.98 | $2.83 | $2.88 | $2.88 | 489,545 |
| 2018-04-09 | $2.98 | $3.02 | $2.79 | $2.79 | $2.79 | 647,639 |
| 2018-04-06 | $3.09 | $3.19 | $2.93 | $2.96 | $2.96 | 548,483 |
| 2018-04-05 | $3.15 | $3.19 | $3.03 | $3.11 | $3.11 | 378,840 |
| 2018-04-04 | $2.94 | $3.24 | $2.77 | $3.13 | $3.13 | 958,475 |
| 2018-04-03 | $2.85 | $2.98 | $2.76 | $2.97 | $2.97 | 447,982 |
| 2018-04-02 | $2.93 | $2.97 | $2.76 | $2.82 | $2.82 | 692,401 |
| 2018-03-29 | $2.88 | $3.09 | $2.88 | $2.99 | $2.99 | 846,338 |
| 2018-03-28 | $2.75 | $3.00 | $2.67 | $2.85 | $2.85 | 1,199,766 |
| 2018-03-27 | $2.82 | $2.82 | $2.66 | $2.74 | $2.74 | 1,319,101 |
| 2018-03-26 | $2.77 | $2.85 | $2.58 | $2.82 | $2.82 | 1,617,302 |
| 2018-03-23 | $2.53 | $2.79 | $2.53 | $2.75 | $2.75 | 1,193,106 |
| 2018-03-22 | $2.44 | $2.58 | $2.40 | $2.51 | $2.51 | 976,713 |
| 2018-03-21 | $2.41 | $2.47 | $2.36 | $2.45 | $2.45 | 548,302 |
| 2018-03-20 | $2.66 | $2.67 | $2.41 | $2.42 | $2.42 | 1,023,722 |
| 2018-03-19 | $2.81 | $2.87 | $2.60 | $2.66 | $2.66 | 920,977 |
| 2018-03-16 | $2.70 | $2.88 | $2.69 | $2.81 | $2.81 | 2,309,840 |
| 2018-03-15 | $2.94 | $2.99 | $2.64 | $2.69 | $2.69 | 1,318,379 |
| 2018-03-14 | $3.07 | $3.13 | $2.88 | $2.91 | $2.91 | 1,336,517 |
| 2018-03-13 | $3.11 | $3.19 | $3.05 | $3.05 | $3.05 | 787,077 |
| 2018-03-12 | $3.21 | $3.39 | $3.07 | $3.08 | $3.08 | 981,715 |
| 2018-03-09 | $3.28 | $3.32 | $3.09 | $3.20 | $3.20 | 1,616,671 |
| 2018-03-08 | $3.30 | $3.37 | $3.19 | $3.28 | $3.28 | 1,115,203 |
| 2018-03-07 | $3.28 | $3.42 | $3.28 | $3.36 | $3.36 | 2,123,389 |
| 2018-03-06 | $3.37 | $3.43 | $3.27 | $3.38 | $3.38 | 1,894,406 |
| 2018-03-05 | $3.37 | $3.43 | $3.31 | $3.42 | $3.42 | 976,874 |
| 2018-03-02 | $3.23 | $3.47 | $3.16 | $3.41 | $3.41 | 1,119,258 |
| 2018-03-01 | $3.28 | $3.35 | $3.17 | $3.31 | $3.31 | 1,331,709 |
| 2018-02-28 | $3.44 | $3.50 | $3.31 | $3.33 | $3.33 | 863,736 |
| 2018-02-27 | $3.31 | $3.47 | $3.29 | $3.45 | $3.45 | 1,690,269 |
| 2018-02-26 | $3.19 | $3.36 | $3.19 | $3.34 | $3.34 | 522,147 |
| 2018-02-23 | $3.16 | $3.27 | $3.10 | $3.24 | $3.24 | 618,512 |
| 2018-02-22 | $3.30 | $3.35 | $3.17 | $3.19 | $3.19 | 647,340 |
| 2018-02-21 | $3.20 | $3.51 | $3.20 | $3.33 | $3.33 | 5,237,446 |
| 2018-02-20 | $3.18 | $3.21 | $3.11 | $3.18 | $3.18 | 1,332,669 |
| 2018-02-16 | $3.08 | $3.24 | $3.08 | $3.18 | $3.18 | 534,482 |
| 2018-02-15 | $3.01 | $3.15 | $2.96 | $3.07 | $3.07 | 481,577 |
| 2018-02-14 | $2.93 | $3.01 | $2.85 | $2.97 | $2.97 | 355,405 |
| 2018-02-13 | $3.00 | $3.06 | $2.92 | $2.93 | $2.93 | 506,740 |
| 2018-02-12 | $3.01 | $3.09 | $2.93 | $3.00 | $3.00 | 547,248 |
| 2018-02-09 | $3.06 | $3.10 | $2.85 | $3.01 | $3.01 | 651,756 |
| 2018-02-08 | $3.19 | $3.24 | $3.00 | $3.02 | $3.02 | 594,968 |
| 2018-02-07 | $3.14 | $3.28 | $3.13 | $3.17 | $3.17 | 510,940 |
| 2018-02-06 | $3.03 | $3.22 | $3.02 | $3.15 | $3.15 | 953,361 |
| 2018-02-05 | $3.08 | $3.35 | $3.06 | $3.08 | $3.08 | 1,046,267 |
| 2018-02-02 | $3.23 | $3.24 | $3.07 | $3.08 | $3.08 | 659,863 |
| 2018-02-01 | $3.32 | $3.42 | $3.08 | $3.29 | $3.29 | 1,029,044 |
| 2018-01-31 | $3.76 | $3.82 | $3.29 | $3.31 | $3.31 | 1,402,948 |
| 2018-01-30 | $3.66 | $3.77 | $3.57 | $3.76 | $3.76 | 413,238 |
| 2018-01-29 | $3.64 | $3.69 | $3.55 | $3.67 | $3.67 | 672,117 |
| 2018-01-26 | $3.73 | $3.74 | $3.61 | $3.64 | $3.64 | 500,713 |
| 2018-01-25 | $3.78 | $3.83 | $3.63 | $3.69 | $3.69 | 811,332 |
| 2018-01-24 | $3.88 | $3.92 | $3.72 | $3.73 | $3.73 | 533,937 |
| 2018-01-23 | $3.98 | $4.06 | $3.85 | $3.85 | $3.85 | 319,075 |
| 2018-01-22 | $3.83 | $4.03 | $3.81 | $3.97 | $3.97 | 450,508 |
| 2018-01-19 | $3.82 | $3.98 | $3.73 | $3.93 | $3.93 | 376,857 |
| 2018-01-18 | $3.84 | $3.90 | $3.79 | $3.80 | $3.80 | 298,521 |
| 2018-01-17 | $3.87 | $3.99 | $3.84 | $3.86 | $3.86 | 405,355 |
| 2018-01-16 | $4.18 | $4.23 | $3.85 | $3.87 | $3.87 | 587,235 |
| 2018-01-12 | $4.11 | $4.30 | $4.06 | $4.12 | $4.12 | 779,338 |
| 2018-01-11 | $3.89 | $4.30 | $3.87 | $4.09 | $4.09 | 1,627,980 |
| 2018-01-10 | $3.76 | $3.99 | $3.71 | $3.89 | $3.89 | 1,241,645 |
| 2018-01-09 | $3.62 | $3.82 | $3.54 | $3.75 | $3.75 | 1,900,654 |
| 2018-01-08 | $3.70 | $3.74 | $3.52 | $3.60 | $3.60 | 974,481 |
| 2018-01-05 | $3.86 | $3.87 | $3.69 | $3.71 | $3.71 | 1,211,048 |
| 2018-01-04 | $3.99 | $4.00 | $3.72 | $3.86 | $3.86 | 1,195,429 |
| 2018-01-03 | $4.05 | $4.06 | $3.97 | $4.04 | $4.04 | 478,980 |
| 2018-01-02 | $4.07 | $4.25 | $3.98 | $4.04 | $4.04 | 1,384,886 |
| 2017-12-29 | $4.01 | $4.08 | $3.98 | $4.05 | $4.05 | 496,887 |
| 2017-12-28 | $4.10 | $4.10 | $3.99 | $4.01 | $4.01 | 487,750 |
| 2017-12-27 | $4.11 | $4.22 | $4.02 | $4.04 | $4.04 | 352,898 |
| 2017-12-26 | $4.02 | $4.31 | $4.00 | $4.13 | $4.13 | 910,755 |
| 2017-12-22 | $3.91 | $4.03 | $3.88 | $4.02 | $4.02 | 672,759 |
| 2017-12-21 | $3.96 | $4.01 | $3.91 | $3.95 | $3.95 | 536,899 |
| 2017-12-20 | $3.96 | $4.00 | $3.84 | $3.97 | $3.97 | 690,104 |
| 2017-12-19 | $4.05 | $4.06 | $3.92 | $3.94 | $3.94 | 1,228,092 |
| 2017-12-18 | $3.98 | $4.10 | $3.92 | $4.00 | $4.00 | 1,128,427 |
| 2017-12-15 | $3.74 | $4.00 | $3.73 | $4.00 | $4.00 | 2,211,945 |
| 2017-12-14 | $3.97 | $4.00 | $3.57 | $3.65 | $3.65 | 2,236,317 |
| 2017-12-13 | $3.79 | $3.99 | $3.77 | $3.95 | $3.95 | 987,322 |
| 2017-12-12 | $3.97 | $4.01 | $3.76 | $3.77 | $3.77 | 813,143 |
| 2017-12-11 | $3.86 | $3.99 | $3.70 | $3.96 | $3.96 | 1,778,242 |
| 2017-12-08 | $4.08 | $4.29 | $3.74 | $3.75 | $3.75 | 3,727,067 |
| 2017-12-07 | $4.12 | $4.21 | $4.05 | $4.10 | $4.10 | 1,237,567 |
| 2017-12-06 | $4.34 | $4.39 | $3.80 | $4.14 | $4.14 | 5,545,569 |
| 2017-12-05 | $5.21 | $5.21 | $4.98 | $5.09 | $5.09 | 937,606 |
| 2017-12-04 | $5.14 | $5.47 | $5.10 | $5.21 | $5.21 | 1,058,838 |
| 2017-12-01 | $5.15 | $5.19 | $4.91 | $5.09 | $5.09 | 837,516 |
| 2017-11-30 | $5.18 | $5.33 | $5.05 | $5.14 | $5.14 | 1,466,070 |
| 2017-11-29 | $4.89 | $5.30 | $4.89 | $5.17 | $5.17 | 1,316,271 |
| 2017-11-28 | $4.71 | $4.88 | $4.67 | $4.85 | $4.85 | 799,036 |
| 2017-11-27 | $4.85 | $5.18 | $4.71 | $4.74 | $4.74 | 781,343 |
| 2017-11-24 | $5.01 | $5.03 | $4.85 | $4.87 | $4.87 | 223,773 |
| 2017-11-22 | $4.88 | $5.13 | $4.84 | $4.94 | $4.94 | 673,129 |
| 2017-11-21 | $4.92 | $4.99 | $4.78 | $4.84 | $4.84 | 696,039 |
| 2017-11-20 | $4.95 | $5.07 | $4.86 | $4.89 | $4.89 | 598,065 |
| 2017-11-17 | $4.68 | $4.98 | $4.68 | $4.96 | $4.96 | 878,211 |
| 2017-11-16 | $4.77 | $4.94 | $4.65 | $4.66 | $4.66 | 791,681 |
| 2017-11-15 | $5.01 | $5.12 | $4.65 | $4.70 | $4.70 | 840,330 |
| 2017-11-14 | $4.91 | $5.16 | $4.85 | $5.08 | $5.08 | 1,642,727 |
| 2017-11-13 | $4.82 | $4.97 | $4.76 | $4.91 | $4.91 | 2,402,750 |
| 2017-11-10 | $4.66 | $4.97 | $4.63 | $4.80 | $4.80 | 927,872 |
| 2017-11-09 | $4.44 | $4.71 | $4.35 | $4.66 | $4.66 | 1,104,395 |
| 2017-11-08 | $4.25 | $4.45 | $4.24 | $4.43 | $4.43 | 1,109,316 |
| 2017-11-07 | $4.24 | $4.35 | $4.21 | $4.25 | $4.25 | 405,365 |
| 2017-11-06 | $4.34 | $4.34 | $4.22 | $4.27 | $4.27 | 730,933 |
| 2017-11-03 | $4.37 | $4.47 | $4.25 | $4.28 | $4.28 | 731,262 |
| 2017-11-02 | $4.50 | $4.60 | $4.35 | $4.35 | $4.35 | 720,965 |
| 2017-11-01 | $4.46 | $4.55 | $4.36 | $4.50 | $4.50 | 763,754 |
| 2017-10-31 | $4.59 | $4.68 | $4.39 | $4.41 | $4.41 | 1,144,750 |
| 2017-10-30 | $4.78 | $4.86 | $4.57 | $4.57 | $4.57 | 683,709 |
| 2017-10-27 | $5.22 | $5.28 | $4.51 | $4.77 | $4.77 | 1,973,050 |
| 2017-10-26 | $5.51 | $5.62 | $5.18 | $5.24 | $5.24 | 1,002,036 |
| 2017-10-25 | $5.47 | $5.58 | $5.23 | $5.51 | $5.51 | 582,353 |
| 2017-10-24 | $5.53 | $5.63 | $5.45 | $5.46 | $5.46 | 395,872 |
| 2017-10-23 | $5.42 | $5.66 | $5.38 | $5.50 | $5.50 | 568,373 |
| 2017-10-20 | $5.50 | $5.62 | $5.38 | $5.39 | $5.39 | 463,475 |
| 2017-10-19 | $5.27 | $5.42 | $5.24 | $5.39 | $5.39 | 458,954 |
| 2017-10-18 | $5.37 | $5.42 | $5.31 | $5.38 | $5.38 | 470,294 |
| 2017-10-17 | $5.41 | $5.58 | $5.29 | $5.32 | $5.32 | 516,260 |
| 2017-10-16 | $5.42 | $5.55 | $5.31 | $5.40 | $5.40 | 391,400 |
| 2017-10-13 | $5.34 | $5.45 | $5.30 | $5.42 | $5.42 | 636,974 |
| 2017-10-12 | $5.70 | $5.70 | $5.22 | $5.32 | $5.32 | 1,588,645 |
| 2017-10-11 | $5.78 | $5.88 | $5.51 | $5.70 | $5.70 | 1,752,232 |
| 2017-10-10 | $5.93 | $6.14 | $5.75 | $5.79 | $5.79 | 1,347,677 |
| 2017-10-09 | $6.51 | $6.61 | $5.87 | $5.89 | $5.89 | 2,088,960 |
| 2017-10-06 | $6.63 | $6.72 | $6.47 | $6.53 | $6.53 | 346,493 |
| 2017-10-05 | $6.76 | $6.85 | $6.66 | $6.70 | $6.70 | 416,188 |
| 2017-10-04 | $6.62 | $6.82 | $6.62 | $6.72 | $6.72 | 423,637 |
| 2017-10-03 | $6.64 | $6.72 | $6.54 | $6.68 | $6.68 | 464,688 |
| 2017-10-02 | $6.44 | $6.67 | $6.34 | $6.60 | $6.60 | 588,392 |
| 2017-09-29 | $6.43 | $6.61 | $6.41 | $6.44 | $6.44 | 657,435 |
| 2017-09-28 | $6.62 | $6.75 | $6.40 | $6.45 | $6.45 | 774,370 |
| 2017-09-27 | $6.34 | $6.72 | $6.30 | $6.60 | $6.60 | 808,857 |
| 2017-09-26 | $6.75 | $6.82 | $6.34 | $6.35 | $6.35 | 1,159,161 |
| 2017-09-25 | $6.77 | $7.01 | $6.73 | $6.74 | $6.74 | 789,656 |
| 2017-09-22 | $6.83 | $6.92 | $6.80 | $6.81 | $6.81 | 482,695 |
| 2017-09-21 | $7.15 | $7.20 | $6.84 | $6.86 | $6.86 | 637,898 |
| 2017-09-20 | $7.09 | $7.27 | $7.06 | $7.15 | $7.15 | 593,803 |
| 2017-09-19 | $7.05 | $7.22 | $7.05 | $7.14 | $7.14 | 951,129 |
| 2017-09-18 | $7.49 | $7.63 | $7.05 | $7.06 | $7.06 | 1,489,728 |
| 2017-09-15 | $6.79 | $7.47 | $6.71 | $7.40 | $7.40 | 3,431,866 |
| 2017-09-14 | $7.02 | $7.15 | $6.79 | $6.79 | $6.79 | 988,258 |
| 2017-09-13 | $6.87 | $7.18 | $6.84 | $7.06 | $7.06 | 1,367,125 |
| 2017-09-12 | $6.82 | $7.12 | $6.77 | $6.85 | $6.85 | 1,007,576 |
| 2017-09-11 | $6.95 | $6.99 | $6.55 | $6.80 | $6.80 | 859,001 |
| 2017-09-08 | $6.72 | $7.18 | $6.70 | $6.95 | $6.95 | 1,632,189 |
| 2017-09-07 | $6.83 | $6.98 | $6.51 | $6.70 | $6.70 | 2,096,564 |
| 2017-09-06 | $6.02 | $6.98 | $5.91 | $6.74 | $6.74 | 5,147,508 |
| 2017-09-05 | $6.08 | $6.17 | $5.73 | $5.76 | $5.76 | 1,280,148 |
| 2017-09-01 | $5.94 | $6.09 | $5.91 | $6.07 | $6.07 | 592,756 |
| 2017-08-31 | $6.08 | $6.13 | $5.86 | $5.92 | $5.92 | 721,617 |
| 2017-08-30 | $6.22 | $6.25 | $5.97 | $6.03 | $6.03 | 630,684 |
| 2017-08-29 | $6.14 | $6.25 | $6.11 | $6.21 | $6.15 | 330,229 |
| 2017-08-28 | $6.10 | $6.25 | $6.09 | $6.18 | $6.12 | 840,241 |
| 2017-08-25 | $6.15 | $6.27 | $6.01 | $6.10 | $6.04 | 565,541 |
| 2017-08-24 | $6.10 | $6.30 | $6.08 | $6.12 | $6.06 | 924,292 |
| 2017-08-23 | $5.97 | $6.20 | $5.97 | $6.02 | $5.96 | 418,487 |
| 2017-08-22 | $6.00 | $6.27 | $6.00 | $6.05 | $5.99 | 398,736 |
| 2017-08-21 | $6.04 | $6.15 | $5.94 | $6.00 | $5.94 | 379,203 |
| 2017-08-18 | $5.92 | $6.05 | $5.85 | $6.04 | $5.98 | 328,884 |
| 2017-08-17 | $6.05 | $6.08 | $5.62 | $6.00 | $5.94 | 673,242 |
| 2017-08-16 | $6.15 | $6.32 | $6.08 | $6.08 | $6.02 | 445,780 |
| 2017-08-15 | $6.49 | $6.55 | $6.07 | $6.13 | $6.07 | 897,351 |
| 2017-08-14 | $6.42 | $6.55 | $6.33 | $6.45 | $6.39 | 389,599 |
| 2017-08-11 | $6.36 | $6.44 | $6.28 | $6.36 | $6.30 | 491,285 |
| 2017-08-10 | $6.53 | $6.54 | $6.28 | $6.35 | $6.29 | 1,126,824 |
| 2017-08-09 | $6.43 | $6.69 | $6.42 | $6.59 | $6.53 | 489,554 |
| 2017-08-08 | $6.52 | $6.81 | $6.50 | $6.53 | $6.47 | 955,528 |
| 2017-08-07 | $6.47 | $6.74 | $6.39 | $6.57 | $6.51 | 586,794 |
| 2017-08-04 | $6.53 | $6.60 | $6.39 | $6.51 | $6.45 | 730,154 |
| 2017-08-03 | $6.71 | $6.87 | $6.51 | $6.55 | $6.49 | 900,729 |
| 2017-08-02 | $6.89 | $6.92 | $6.73 | $6.80 | $6.73 | 544,515 |
| 2017-08-01 | $6.70 | $6.90 | $6.52 | $6.89 | $6.82 | 914,967 |
| 2017-07-31 | $6.92 | $7.28 | $6.73 | $6.77 | $6.70 | 2,585,583 |
| 2017-07-28 | $6.45 | $6.87 | $6.45 | $6.83 | $6.76 | 1,615,968 |
| 2017-07-27 | $6.40 | $6.55 | $6.38 | $6.55 | $6.49 | 839,865 |
| 2017-07-26 | $6.57 | $6.61 | $6.32 | $6.38 | $6.32 | 1,371,972 |
| 2017-07-25 | $6.53 | $6.73 | $6.46 | $6.54 | $6.48 | 735,859 |
| 2017-07-24 | $6.61 | $6.64 | $6.46 | $6.53 | $6.47 | 682,556 |
| 2017-07-21 | $6.72 | $6.73 | $6.51 | $6.67 | $6.60 | 1,126,956 |
| 2017-07-20 | $6.80 | $6.87 | $6.68 | $6.70 | $6.63 | 1,470,506 |
| 2017-07-19 | $6.60 | $6.86 | $6.55 | $6.73 | $6.66 | 1,776,274 |
| 2017-07-18 | $6.55 | $6.66 | $6.44 | $6.63 | $6.56 | 1,645,344 |
| 2017-07-17 | $6.39 | $6.65 | $6.35 | $6.53 | $6.47 | 1,154,331 |
| 2017-07-14 | $6.52 | $6.72 | $6.40 | $6.40 | $6.34 | 1,568,795 |
| 2017-07-13 | $6.38 | $6.92 | $6.31 | $6.55 | $6.49 | 2,894,184 |
| 2017-07-12 | $6.38 | $6.50 | $6.17 | $6.35 | $6.29 | 2,748,409 |
| 2017-07-11 | $6.67 | $6.74 | $6.19 | $6.35 | $6.29 | 3,367,175 |
| 2017-07-10 | $7.00 | $7.06 | $6.63 | $6.72 | $6.65 | 3,189,084 |
| 2017-07-07 | $6.42 | $7.10 | $6.33 | $6.83 | $6.76 | 4,233,601 |
| 2017-07-06 | $7.00 | $7.00 | $6.37 | $6.40 | $6.33 | 4,802,462 |
| 2017-07-05 | $7.82 | $7.84 | $7.16 | $7.37 | $7.30 | 4,456,146 |
| 2017-07-03 | $9.23 | $9.26 | $7.57 | $7.76 | $7.68 | 5,850,688 |
| 2017-06-30 | $9.54 | $9.60 | $9.12 | $9.23 | $9.14 | 2,982,490 |
| 2017-06-29 | $9.50 | $10.77 | $8.96 | $9.51 | $9.42 | 11,852,957 |
| 2017-06-28 | $12.07 | $12.71 | $11.80 | $12.32 | $12.20 | 1,478,875 |
| 2017-06-27 | $12.59 | $12.61 | $11.75 | $12.07 | $11.95 | 1,338,426 |
| 2017-06-26 | $10.24 | $13.15 | $10.11 | $12.61 | $12.49 | 4,411,708 |
| 2017-06-23 | $9.76 | $10.27 | $9.70 | $10.25 | $10.15 | 671,201 |
| 2017-06-22 | $9.65 | $10.14 | $9.60 | $9.87 | $9.77 | 676,135 |
| 2017-06-21 | $9.87 | $10.13 | $9.60 | $9.63 | $9.54 | 763,613 |
| 2017-06-20 | $10.57 | $10.57 | $9.87 | $9.87 | $9.77 | 668,688 |
| 2017-06-19 | $10.71 | $10.91 | $10.50 | $10.51 | $10.41 | 1,001,683 |
| 2017-06-16 | $10.73 | $10.99 | $10.48 | $10.74 | $10.63 | 1,031,284 |
| 2017-06-15 | $10.86 | $10.93 | $10.25 | $10.90 | $10.79 | 791,371 |
| 2017-06-14 | $11.15 | $11.15 | $10.70 | $11.04 | $10.93 | 548,564 |
| 2017-06-13 | $11.00 | $11.20 | $10.63 | $11.15 | $11.04 | 665,801 |
| 2017-06-12 | $11.78 | $11.89 | $10.95 | $10.98 | $10.87 | 1,309,148 |
| 2017-06-09 | $11.33 | $11.39 | $10.60 | $11.28 | $11.17 | 1,540,328 |
| 2017-06-08 | $11.79 | $12.09 | $11.30 | $11.34 | $11.23 | 928,063 |
| 2017-06-07 | $11.98 | $12.00 | $11.25 | $11.67 | $11.56 | 1,160,310 |
| 2017-06-06 | $12.63 | $13.35 | $11.83 | $11.97 | $11.85 | 1,749,611 |
| 2017-06-05 | $13.03 | $13.71 | $12.72 | $13.60 | $13.47 | 1,420,393 |
| 2017-06-02 | $14.16 | $14.16 | $12.85 | $13.08 | $12.95 | 1,652,735 |
| 2017-06-01 | $13.79 | $14.49 | $13.54 | $14.12 | $13.98 | 605,374 |
| 2017-05-31 | $13.66 | $13.91 | $13.20 | $13.76 | $13.62 | 670,042 |
| 2017-05-30 | $13.86 | $13.89 | $13.38 | $13.60 | $13.47 | 303,930 |
| 2017-05-26 | $14.22 | $14.31 | $13.91 | $13.95 | $13.75 | 353,875 |
| 2017-05-25 | $14.10 | $14.58 | $13.79 | $14.16 | $13.96 | 437,806 |
| 2017-05-24 | $13.69 | $14.09 | $13.45 | $13.96 | $13.76 | 652,857 |
| 2017-05-23 | $13.78 | $13.92 | $13.35 | $13.62 | $13.43 | 347,622 |
| 2017-05-22 | $13.51 | $13.84 | $13.22 | $13.73 | $13.54 | 457,672 |
| 2017-05-19 | $13.47 | $13.78 | $13.35 | $13.51 | $13.32 | 377,687 |
| 2017-05-18 | $13.94 | $14.32 | $13.16 | $13.39 | $13.20 | 888,981 |
| 2017-05-17 | $14.10 | $14.17 | $13.72 | $13.94 | $13.74 | 517,355 |
| 2017-05-16 | $14.74 | $14.74 | $13.94 | $14.26 | $14.06 | 561,082 |
| 2017-05-15 | $14.67 | $14.88 | $14.55 | $14.64 | $14.43 | 456,589 |
| 2017-05-12 | $14.82 | $15.13 | $14.43 | $14.71 | $14.50 | 413,581 |
| 2017-05-11 | $15.97 | $16.00 | $14.82 | $14.85 | $14.64 | 473,306 |
| 2017-05-10 | $15.77 | $16.27 | $15.56 | $16.11 | $15.88 | 683,235 |
| 2017-05-09 | $15.00 | $15.65 | $15.00 | $15.64 | $15.42 | 712,054 |
| 2017-05-08 | $14.84 | $15.18 | $14.80 | $14.95 | $14.74 | 264,532 |
| 2017-05-05 | $14.33 | $14.93 | $14.18 | $14.91 | $14.70 | 368,442 |
| 2017-05-04 | $15.21 | $15.31 | $14.05 | $14.24 | $14.04 | 674,484 |
| 2017-05-03 | $15.14 | $15.41 | $14.88 | $15.04 | $14.83 | 371,890 |
| 2017-05-02 | $15.22 | $15.29 | $14.94 | $15.16 | $14.94 | 369,986 |
| 2017-05-01 | $14.66 | $15.42 | $14.39 | $15.22 | $15.00 | 897,786 |
| 2017-04-28 | $14.88 | $15.65 | $14.53 | $14.72 | $14.51 | 1,134,279 |
| 2017-04-27 | $15.07 | $15.25 | $14.60 | $14.85 | $14.64 | 465,111 |
| 2017-04-26 | $14.37 | $15.23 | $14.37 | $15.05 | $14.84 | 738,840 |
| 2017-04-25 | $13.87 | $14.52 | $13.87 | $14.47 | $14.26 | 890,218 |
| 2017-04-24 | $13.46 | $13.96 | $13.19 | $13.83 | $13.63 | 819,801 |
| 2017-04-21 | $13.50 | $13.50 | $13.03 | $13.28 | $13.09 | 795,597 |
| 2017-04-20 | $13.72 | $14.14 | $13.10 | $13.40 | $13.21 | 1,320,394 |
| 2017-04-19 | $15.13 | $15.31 | $13.62 | $13.68 | $13.49 | 1,821,511 |
| 2017-04-18 | $15.13 | $15.20 | $14.78 | $15.05 | $14.84 | 381,337 |
| 2017-04-17 | $15.07 | $15.31 | $14.84 | $15.14 | $14.92 | 606,037 |
| 2017-04-13 | $15.02 | $15.65 | $14.84 | $15.03 | $14.82 | 696,241 |
| 2017-04-12 | $15.62 | $15.73 | $14.99 | $15.06 | $14.85 | 714,426 |
| 2017-04-11 | $15.25 | $15.78 | $15.01 | $15.62 | $15.40 | 664,797 |
| 2017-04-10 | $14.55 | $15.82 | $14.55 | $15.47 | $15.25 | 1,302,547 |
| 2017-04-07 | $14.30 | $14.74 | $14.11 | $14.48 | $14.27 | 1,581,619 |
| 2017-04-06 | $13.94 | $15.00 | $13.43 | $14.29 | $14.09 | 2,781,356 |
| 2017-04-05 | $12.86 | $13.45 | $12.42 | $12.55 | $12.37 | 1,849,073 |
| 2017-04-04 | $12.70 | $12.80 | $12.37 | $12.74 | $12.56 | 806,184 |
| 2017-04-03 | $13.18 | $13.18 | $12.70 | $12.73 | $12.55 | 814,618 |
| 2017-03-31 | $13.53 | $13.53 | $13.01 | $13.10 | $12.91 | 1,098,361 |
| 2017-03-30 | $13.58 | $13.79 | $13.41 | $13.57 | $13.38 | 598,065 |
| 2017-03-29 | $13.08 | $13.87 | $12.97 | $13.58 | $13.39 | 770,406 |
| 2017-03-28 | $13.56 | $13.73 | $13.05 | $13.12 | $12.93 | 1,000,126 |
| 2017-03-27 | $13.67 | $13.96 | $13.46 | $13.59 | $13.40 | 510,681 |
| 2017-03-24 | $13.77 | $13.95 | $13.54 | $13.83 | $13.63 | 547,378 |
| 2017-03-23 | $13.64 | $14.18 | $13.50 | $13.75 | $13.55 | 709,788 |
| 2017-03-22 | $13.79 | $14.57 | $13.49 | $13.66 | $13.47 | 796,375 |
| 2017-03-21 | $14.72 | $14.80 | $13.71 | $13.74 | $13.54 | 1,071,346 |
| 2017-03-20 | $15.19 | $15.23 | $14.54 | $14.66 | $14.45 | 846,692 |
| 2017-03-17 | $15.81 | $16.22 | $15.02 | $15.20 | $14.98 | 2,054,171 |
| 2017-03-16 | $15.23 | $16.10 | $15.23 | $15.81 | $15.59 | 685,523 |
| 2017-03-15 | $15.25 | $15.45 | $14.75 | $15.30 | $15.08 | 849,347 |
| 2017-03-14 | $14.78 | $15.73 | $14.49 | $15.31 | $15.09 | 909,849 |
| 2017-03-13 | $15.11 | $15.22 | $14.76 | $14.78 | $14.57 | 699,154 |
| 2017-03-10 | $14.76 | $15.30 | $14.50 | $15.16 | $14.94 | 701,772 |
| 2017-03-09 | $15.31 | $15.34 | $14.53 | $14.67 | $14.46 | 942,081 |
| 2017-03-08 | $15.50 | $15.50 | $14.94 | $15.07 | $14.86 | 932,419 |
| 2017-03-07 | $15.95 | $16.18 | $15.26 | $15.45 | $15.23 | 986,882 |
| 2017-03-06 | $16.29 | $16.39 | $15.86 | $16.02 | $15.79 | 1,031,225 |
| 2017-03-03 | $18.06 | $18.07 | $15.81 | $16.30 | $16.07 | 2,549,914 |
| 2017-03-02 | $18.60 | $18.81 | $18.14 | $18.32 | $18.06 | 972,510 |
| 2017-03-01 | $17.98 | $19.14 | $17.98 | $18.62 | $18.36 | 1,485,566 |
| 2017-02-28 | $17.95 | $17.95 | $17.47 | $17.73 | $17.48 | 616,752 |
| 2017-02-27 | $17.79 | $18.50 | $17.76 | $18.07 | $17.81 | 672,215 |
| 2017-02-24 | $17.22 | $18.25 | $17.03 | $17.77 | $17.46 | 612,896 |
| 2017-02-23 | $17.91 | $17.91 | $17.11 | $17.20 | $16.90 | 795,180 |
| 2017-02-22 | $17.73 | $18.10 | $17.49 | $17.85 | $17.54 | 606,092 |
| 2017-02-21 | $17.85 | $17.98 | $17.46 | $17.74 | $17.43 | 812,137 |
| 2017-02-17 | $17.63 | $17.70 | $17.20 | $17.68 | $17.37 | 813,617 |
| 2017-02-16 | $17.20 | $17.74 | $17.06 | $17.59 | $17.28 | 1,237,468 |
| 2017-02-15 | $16.00 | $17.27 | $15.94 | $17.07 | $16.77 | 1,401,474 |
| 2017-02-14 | $15.41 | $16.13 | $15.41 | $16.01 | $15.73 | 696,938 |
| 2017-02-13 | $15.59 | $15.60 | $15.15 | $15.43 | $15.16 | 680,834 |
| 2017-02-10 | $15.41 | $15.74 | $14.67 | $15.46 | $15.19 | 802,326 |
| 2017-02-09 | $15.15 | $15.71 | $15.00 | $15.43 | $15.16 | 837,097 |
| 2017-02-08 | $14.60 | $15.10 | $14.40 | $15.09 | $14.83 | 929,201 |
| 2017-02-07 | $14.20 | $15.16 | $14.12 | $14.62 | $14.36 | 1,538,700 |
| 2017-02-06 | $14.11 | $14.17 | $13.95 | $14.11 | $13.86 | 649,724 |
| 2017-02-03 | $14.09 | $14.23 | $13.96 | $14.11 | $13.86 | 872,546 |
| 2017-02-02 | $14.00 | $14.31 | $13.91 | $14.09 | $13.84 | 668,182 |
| 2017-02-01 | $14.48 | $14.57 | $14.00 | $14.05 | $13.80 | 915,513 |
| 2017-01-31 | $14.43 | $14.60 | $14.01 | $14.57 | $14.32 | 965,070 |
| 2017-01-30 | $14.97 | $15.22 | $14.29 | $14.29 | $14.04 | 1,512,085 |
| 2017-01-27 | $14.43 | $15.39 | $13.24 | $14.11 | $13.86 | 4,072,212 |
| 2017-01-26 | $14.97 | $15.08 | $14.35 | $14.45 | $14.20 | 1,086,233 |
| 2017-01-25 | $15.04 | $15.22 | $14.78 | $14.84 | $14.58 | 1,765,407 |
| 2017-01-24 | $14.97 | $15.40 | $14.65 | $15.14 | $14.88 | 1,947,734 |
| 2017-01-23 | $15.40 | $15.42 | $14.75 | $15.00 | $14.74 | 2,281,994 |
| 2017-01-20 | $16.11 | $16.41 | $14.14 | $15.59 | $15.32 | 6,119,457 |
| 2017-01-19 | $16.63 | $16.69 | $15.90 | $16.15 | $15.87 | 1,616,021 |
| 2017-01-18 | $16.34 | $16.71 | $16.06 | $16.63 | $16.34 | 762,419 |
| 2017-01-17 | $16.55 | $17.00 | $16.25 | $16.29 | $16.01 | 1,096,152 |
| 2017-01-13 | $16.84 | $17.17 | $16.65 | $16.66 | $16.37 | 835,859 |
| 2017-01-12 | $16.85 | $16.93 | $16.47 | $16.71 | $16.42 | 1,563,805 |
| 2017-01-11 | $18.25 | $18.58 | $16.81 | $16.93 | $16.63 | 2,451,310 |
| 2017-01-10 | $18.20 | $18.23 | $17.63 | $17.82 | $17.51 | 1,710,639 |
| 2017-01-09 | $18.19 | $18.45 | $17.94 | $18.35 | $18.03 | 918,718 |
| 2017-01-06 | $18.40 | $18.41 | $17.46 | $18.22 | $17.90 | 2,140,801 |
| 2017-01-05 | $18.51 | $18.54 | $17.87 | $17.94 | $17.63 | 1,083,274 |
| 2017-01-04 | $18.44 | $18.82 | $18.32 | $18.76 | $18.43 | 872,413 |
| 2017-01-03 | $18.63 | $18.89 | $18.21 | $18.29 | $17.97 | 1,041,714 |
| 2016-12-30 | $18.51 | $18.92 | $18.51 | $18.56 | $18.24 | 911,165 |
| 2016-12-29 | $18.50 | $18.82 | $18.38 | $18.55 | $18.23 | 1,523,944 |
| 2016-12-28 | $19.49 | $19.55 | $18.41 | $18.68 | $18.35 | 2,671,167 |
| 2016-12-27 | $19.84 | $20.38 | $19.57 | $19.63 | $19.29 | 1,274,853 |
| 2016-12-23 | $20.41 | $20.60 | $19.68 | $20.20 | $19.85 | 4,024,255 |
| 2016-12-22 | $18.90 | $19.82 | $18.10 | $19.38 | $19.04 | 7,080,551 |
| 2016-12-21 | $19.69 | $20.54 | $19.57 | $20.35 | $19.99 | 6,958,909 |
| 2016-12-20 | $16.04 | $21.77 | $16.02 | $20.19 | $19.84 | 29,066,043 |
| 2016-12-19 | $11.60 | $11.71 | $11.08 | $11.15 | $10.96 | 264,157 |
| 2016-12-16 | $11.26 | $11.58 | $11.10 | $11.50 | $11.30 | 1,655,486 |
| 2016-12-15 | $11.10 | $11.29 | $10.95 | $11.20 | $11.00 | 353,750 |
| 2016-12-14 | $11.03 | $11.35 | $10.84 | $11.03 | $10.84 | 499,139 |
| 2016-12-13 | $11.51 | $11.51 | $10.87 | $11.03 | $10.84 | 733,287 |
| 2016-12-12 | $10.93 | $11.56 | $10.76 | $11.51 | $11.31 | 866,296 |
| 2016-12-09 | $9.76 | $11.03 | $9.61 | $10.85 | $10.66 | 1,096,316 |
| 2016-12-08 | $10.53 | $10.86 | $10.03 | $10.84 | $10.65 | 482,994 |
| 2016-12-07 | $10.62 | $10.91 | $10.42 | $10.69 | $10.50 | 737,596 |
| 2016-12-06 | $10.12 | $10.73 | $9.94 | $10.66 | $10.47 | 479,090 |
| 2016-12-05 | $10.33 | $10.53 | $9.80 | $10.14 | $9.96 | 515,248 |
| 2016-12-02 | $10.12 | $10.26 | $9.94 | $10.26 | $10.08 | 212,187 |
| 2016-12-01 | $9.86 | $10.26 | $9.85 | $10.03 | $9.85 | 386,307 |
| 2016-11-30 | $9.83 | $10.01 | $9.60 | $9.99 | $9.82 | 295,963 |
| 2016-11-29 | $9.52 | $9.92 | $9.47 | $9.89 | $9.72 | 316,480 |
| 2016-11-28 | $9.67 | $9.77 | $9.34 | $9.59 | $9.37 | 386,411 |
| 2016-11-25 | $9.89 | $9.95 | $9.60 | $9.67 | $9.44 | 114,152 |
| 2016-11-23 | $9.55 | $9.84 | $9.55 | $9.83 | $9.60 | 183,997 |
| 2016-11-22 | $9.50 | $9.61 | $9.43 | $9.57 | $9.35 | 175,672 |
| 2016-11-21 | $9.62 | $9.72 | $9.31 | $9.39 | $9.17 | 172,911 |
| 2016-11-18 | $9.30 | $9.58 | $9.08 | $9.57 | $9.35 | 284,021 |
| 2016-11-17 | $9.15 | $9.44 | $9.14 | $9.28 | $9.06 | 171,112 |
| 2016-11-16 | $9.03 | $9.30 | $9.00 | $9.23 | $9.01 | 280,828 |
| 2016-11-15 | $9.26 | $9.32 | $8.76 | $9.00 | $8.79 | 386,586 |
| 2016-11-14 | $9.50 | $9.60 | $8.99 | $9.03 | $8.82 | 458,128 |
| 2016-11-11 | $9.40 | $9.89 | $9.40 | $9.54 | $9.32 | 411,039 |
| 2016-11-10 | $9.25 | $9.50 | $9.18 | $9.38 | $9.16 | 265,133 |
| 2016-11-09 | $8.08 | $9.08 | $8.03 | $9.00 | $8.79 | 282,449 |
| 2016-11-08 | $8.09 | $8.18 | $8.02 | $8.11 | $7.92 | 182,389 |
| 2016-11-07 | $8.38 | $8.41 | $8.05 | $8.06 | $7.87 | 209,791 |
| 2016-11-04 | $8.07 | $8.26 | $7.89 | $8.18 | $7.99 | 321,174 |
| 2016-11-03 | $8.90 | $8.90 | $8.01 | $8.08 | $7.89 | 205,457 |
| 2016-11-02 | $8.78 | $9.02 | $8.78 | $8.90 | $8.69 | 87,286 |
| 2016-11-01 | $9.08 | $9.35 | $8.75 | $8.76 | $8.56 | 188,656 |
| 2016-10-31 | $8.99 | $9.13 | $8.95 | $9.13 | $8.92 | 122,703 |
| 2016-10-28 | $8.91 | $9.12 | $8.90 | $8.99 | $8.78 | 90,031 |
| 2016-10-27 | $9.17 | $9.41 | $8.90 | $8.92 | $8.71 | 97,382 |
| 2016-10-26 | $9.05 | $9.37 | $9.05 | $9.19 | $8.98 | 166,761 |
| 2016-10-25 | $9.01 | $9.14 | $8.91 | $9.06 | $8.85 | 104,283 |
| 2016-10-24 | $9.00 | $9.19 | $8.94 | $9.06 | $8.85 | 83,307 |
| 2016-10-21 | $8.79 | $9.02 | $8.74 | $9.00 | $8.79 | 119,620 |
| 2016-10-20 | $8.93 | $9.04 | $8.84 | $8.86 | $8.65 | 102,461 |
| 2016-10-19 | $8.84 | $8.93 | $8.77 | $8.93 | $8.72 | 166,167 |
| 2016-10-18 | $8.84 | $8.92 | $8.74 | $8.83 | $8.62 | 101,976 |
| 2016-10-17 | $8.93 | $8.93 | $8.66 | $8.73 | $8.53 | 158,634 |
| 2016-10-14 | $8.95 | $8.95 | $8.82 | $8.85 | $8.64 | 189,024 |
| 2016-10-13 | $9.18 | $9.18 | $8.84 | $8.93 | $8.72 | 219,553 |
| 2016-10-12 | $9.19 | $9.34 | $9.18 | $9.18 | $8.97 | 108,627 |
| 2016-10-11 | $9.40 | $9.50 | $9.17 | $9.21 | $8.99 | 144,916 |
| 2016-10-10 | $9.71 | $9.72 | $9.42 | $9.48 | $9.26 | 387,620 |
| 2016-10-07 | $9.15 | $9.85 | $9.00 | $9.57 | $9.35 | 725,033 |
| 2016-10-06 | $9.80 | $9.80 | $9.00 | $9.19 | $8.98 | 529,982 |
| 2016-10-05 | $9.93 | $10.01 | $9.81 | $9.87 | $9.64 | 190,717 |
| 2016-10-04 | $10.05 | $10.22 | $9.83 | $9.85 | $9.62 | 294,538 |
| 2016-10-03 | $9.46 | $10.53 | $9.36 | $10.29 | $10.05 | 497,849 |
| 2016-09-30 | $9.10 | $9.21 | $8.98 | $9.06 | $8.85 | 434,977 |
| 2016-09-29 | $9.36 | $9.68 | $9.05 | $9.06 | $8.85 | 166,699 |
| 2016-09-28 | $9.66 | $9.70 | $9.35 | $9.39 | $9.17 | 237,474 |
| 2016-09-27 | $9.75 | $9.84 | $9.63 | $9.70 | $9.47 | 178,112 |
| 2016-09-26 | $9.84 | $10.07 | $9.74 | $9.77 | $9.54 | 208,488 |
| 2016-09-23 | $9.84 | $9.94 | $9.73 | $9.93 | $9.70 | 207,150 |
| 2016-09-22 | $9.60 | $9.92 | $9.53 | $9.82 | $9.59 | 320,911 |
| 2016-09-21 | $9.71 | $9.73 | $9.29 | $9.51 | $9.29 | 348,484 |
| 2016-09-20 | $9.95 | $9.95 | $9.76 | $9.76 | $9.53 | 337,559 |
| 2016-09-19 | $10.02 | $10.04 | $9.77 | $9.93 | $9.70 | 370,251 |
| 2016-09-16 | $9.96 | $10.17 | $9.78 | $9.95 | $9.72 | 423,452 |
| 2016-09-15 | $9.74 | $9.97 | $9.71 | $9.96 | $9.73 | 679,841 |
| 2016-09-14 | $9.94 | $9.94 | $9.64 | $9.83 | $9.60 | 228,232 |
| 2016-09-13 | $10.04 | $10.09 | $9.75 | $9.89 | $9.66 | 187,607 |
| 2016-09-12 | $10.00 | $10.15 | $9.58 | $10.06 | $9.82 | 370,914 |
| 2016-09-09 | $10.55 | $10.55 | $10.01 | $10.07 | $9.83 | 272,773 |
| 2016-09-08 | $11.00 | $11.00 | $10.51 | $10.62 | $10.37 | 262,160 |
| 2016-09-07 | $10.78 | $11.02 | $10.61 | $11.00 | $10.74 | 245,619 |
| 2016-09-06 | $11.02 | $11.02 | $10.70 | $10.78 | $10.53 | 242,113 |
| 2016-09-02 | $10.95 | $11.19 | $10.95 | $11.05 | $10.79 | 175,951 |
| 2016-09-01 | $11.27 | $11.29 | $10.62 | $11.15 | $10.89 | 363,978 |
| 2016-08-31 | $10.99 | $11.88 | $10.96 | $11.31 | $11.05 | 417,544 |
| 2016-08-30 | $12.89 | $12.89 | $10.98 | $11.94 | $11.60 | 418,909 |
| 2016-08-29 | $12.78 | $12.92 | $12.40 | $12.56 | $12.20 | 133,556 |
| 2016-08-26 | $13.12 | $13.55 | $12.68 | $12.71 | $12.35 | 116,507 |
| 2016-08-25 | $13.24 | $13.67 | $13.07 | $13.12 | $12.75 | 97,660 |
| 2016-08-24 | $13.54 | $14.14 | $13.27 | $13.31 | $12.93 | 74,593 |
| 2016-08-23 | $13.35 | $13.76 | $13.20 | $13.51 | $13.12 | 103,537 |
| 2016-08-22 | $13.33 | $13.40 | $13.18 | $13.26 | $12.88 | 104,998 |
| 2016-08-19 | $13.81 | $13.82 | $13.35 | $13.38 | $13.00 | 125,205 |
| 2016-08-18 | $13.84 | $13.91 | $13.73 | $13.83 | $13.44 | 65,558 |
| 2016-08-17 | $13.90 | $13.95 | $13.73 | $13.78 | $13.39 | 162,154 |
| 2016-08-16 | $14.26 | $14.27 | $13.95 | $13.96 | $13.56 | 114,357 |
| 2016-08-15 | $14.22 | $14.50 | $14.17 | $14.29 | $13.88 | 86,732 |
| 2016-08-12 | $14.18 | $14.22 | $14.00 | $14.21 | $13.80 | 119,057 |
| 2016-08-11 | $13.89 | $14.23 | $13.77 | $14.07 | $13.67 | 106,503 |
| 2016-08-10 | $13.75 | $13.91 | $13.61 | $13.83 | $13.44 | 111,108 |
| 2016-08-09 | $14.05 | $14.05 | $13.54 | $13.71 | $13.32 | 142,750 |
| 2016-08-08 | $13.07 | $14.23 | $13.01 | $14.03 | $13.63 | 323,001 |
| 2016-08-05 | $14.34 | $14.64 | $14.27 | $14.29 | $13.88 | 128,544 |
| 2016-08-04 | $14.34 | $14.40 | $13.65 | $14.30 | $13.89 | 402,814 |
| 2016-08-03 | $14.67 | $14.93 | $14.47 | $14.92 | $14.49 | 171,699 |
| 2016-08-02 | $15.74 | $15.74 | $14.76 | $14.77 | $14.35 | 102,090 |
| 2016-08-01 | $15.89 | $15.89 | $15.65 | $15.78 | $15.33 | 75,491 |
| 2016-07-29 | $16.03 | $16.07 | $15.10 | $15.89 | $15.44 | 242,673 |
| 2016-07-28 | $16.04 | $16.06 | $15.64 | $16.00 | $15.54 | 87,515 |
| 2016-07-27 | $16.02 | $16.11 | $15.73 | $16.04 | $15.58 | 101,843 |
| 2016-07-26 | $16.16 | $16.34 | $15.99 | $16.00 | $15.54 | 76,855 |
| 2016-07-25 | $15.88 | $16.22 | $15.88 | $16.12 | $15.66 | 73,365 |
| 2016-07-22 | $15.78 | $15.96 | $15.78 | $15.88 | $15.43 | 60,781 |
| 2016-07-21 | $16.06 | $16.15 | $15.78 | $15.83 | $15.38 | 65,649 |
| 2016-07-20 | $15.84 | $16.16 | $15.74 | $16.03 | $15.57 | 82,548 |
| 2016-07-19 | $15.79 | $15.89 | $15.62 | $15.84 | $15.39 | 78,850 |
| 2016-07-18 | $15.32 | $15.83 | $15.32 | $15.77 | $15.32 | 74,389 |
| 2016-07-15 | $15.53 | $15.93 | $15.00 | $15.25 | $14.81 | 114,773 |
| 2016-07-14 | $15.61 | $15.66 | $15.32 | $15.43 | $14.99 | 117,479 |
| 2016-07-13 | $16.05 | $16.05 | $15.45 | $15.51 | $15.07 | 139,765 |
| 2016-07-12 | $15.60 | $16.10 | $15.38 | $15.93 | $15.48 | 131,606 |
| 2016-07-11 | $15.49 | $15.74 | $15.34 | $15.58 | $15.14 | 136,423 |
| 2016-07-08 | $15.01 | $15.50 | $14.64 | $15.50 | $15.06 | 188,791 |
| 2016-07-07 | $15.75 | $15.78 | $14.99 | $15.01 | $14.58 | 191,952 |
| 2016-07-06 | $15.90 | $16.18 | $15.89 | $16.05 | $15.59 | 115,102 |
| 2016-07-05 | $16.07 | $16.13 | $15.77 | $16.05 | $15.59 | 79,710 |
| 2016-07-01 | $16.20 | $16.25 | $15.96 | $16.08 | $15.62 | 87,719 |
| 2016-06-30 | $15.75 | $16.13 | $15.49 | $16.11 | $15.65 | 152,199 |
| 2016-06-29 | $15.93 | $16.00 | $15.68 | $15.70 | $15.25 | 90,780 |
| 2016-06-28 | $15.68 | $15.89 | $15.33 | $15.71 | $15.26 | 178,216 |
| 2016-06-27 | $15.30 | $15.54 | $15.06 | $15.44 | $15.00 | 148,037 |
| 2016-06-24 | $14.81 | $15.51 | $14.81 | $15.43 | $14.99 | 277,928 |
| 2016-06-23 | $15.43 | $15.75 | $14.97 | $15.58 | $15.14 | 98,345 |
| 2016-06-22 | $15.43 | $15.91 | $15.15 | $15.25 | $14.81 | 92,175 |
| 2016-06-21 | $15.63 | $15.63 | $15.30 | $15.42 | $14.98 | 60,167 |
| 2016-06-20 | $15.30 | $15.80 | $15.20 | $15.57 | $15.13 | 117,756 |
| 2016-06-17 | $15.03 | $15.27 | $14.91 | $15.12 | $14.69 | 266,914 |
| 2016-06-16 | $14.95 | $15.10 | $14.64 | $15.01 | $14.58 | 85,474 |
| 2016-06-15 | $14.96 | $15.35 | $14.93 | $15.07 | $14.64 | 94,503 |
| 2016-06-14 | $14.82 | $15.04 | $14.70 | $14.84 | $14.42 | 60,531 |
| 2016-06-13 | $15.07 | $15.23 | $14.84 | $14.89 | $14.47 | 69,804 |
| 2016-06-10 | $14.95 | $15.27 | $14.92 | $15.19 | $14.76 | 90,425 |
| 2016-06-09 | $15.42 | $15.48 | $15.10 | $15.23 | $14.80 | 94,281 |
| 2016-06-08 | $15.32 | $15.52 | $14.94 | $15.48 | $15.04 | 96,038 |
| 2016-06-07 | $15.17 | $15.38 | $14.87 | $15.32 | $14.88 | 140,374 |
| 2016-06-06 | $15.10 | $15.32 | $14.95 | $15.24 | $14.81 | 109,239 |
| 2016-06-03 | $15.06 | $15.43 | $14.79 | $15.12 | $14.69 | 123,783 |
| 2016-06-02 | $14.79 | $15.09 | $14.72 | $15.06 | $14.63 | 121,216 |
| 2016-06-01 | $14.60 | $14.80 | $14.36 | $14.71 | $14.29 | 200,824 |
| 2016-05-31 | $14.74 | $14.84 | $14.57 | $14.68 | $14.26 | 254,130 |
| 2016-05-27 | $14.66 | $14.81 | $14.42 | $14.65 | $14.23 | 179,312 |
| 2016-05-26 | $14.17 | $14.75 | $14.09 | $14.49 | $14.02 | 252,473 |
| 2016-05-25 | $13.46 | $14.02 | $13.46 | $13.78 | $13.33 | 129,229 |
| 2016-05-24 | $13.04 | $13.62 | $13.04 | $13.53 | $13.09 | 105,536 |
| 2016-05-23 | $13.45 | $13.67 | $13.01 | $13.04 | $12.62 | 98,448 |
| 2016-05-20 | $13.18 | $13.40 | $12.91 | $13.36 | $12.93 | 115,313 |
| 2016-05-19 | $13.10 | $13.44 | $13.01 | $13.09 | $12.66 | 103,002 |
| 2016-05-18 | $12.91 | $13.23 | $12.75 | $13.08 | $12.65 | 100,887 |
| 2016-05-17 | $13.46 | $13.59 | $12.84 | $13.07 | $12.65 | 149,692 |
| 2016-05-16 | $13.60 | $13.66 | $13.47 | $13.49 | $13.05 | 92,604 |
| 2016-05-13 | $13.68 | $13.98 | $13.50 | $13.55 | $13.11 | 169,714 |
| 2016-05-12 | $13.48 | $13.86 | $13.35 | $13.80 | $13.35 | 202,210 |
| 2016-05-11 | $14.16 | $14.34 | $13.49 | $13.49 | $13.05 | 144,734 |
| 2016-05-10 | $14.41 | $14.75 | $14.13 | $14.28 | $13.82 | 127,121 |
| 2016-05-09 | $14.05 | $14.71 | $14.05 | $14.42 | $13.95 | 162,336 |
| 2016-05-06 | $14.02 | $14.06 | $13.39 | $14.02 | $13.56 | 361,325 |
| 2016-05-05 | $14.85 | $15.09 | $13.83 | $14.13 | $13.67 | 190,263 |
| 2016-05-04 | $14.97 | $15.25 | $14.78 | $14.82 | $14.34 | 134,560 |
| 2016-05-03 | $15.06 | $15.50 | $14.84 | $15.09 | $14.60 | 136,754 |
| 2016-05-02 | $14.76 | $15.19 | $14.62 | $15.15 | $14.66 | 97,742 |
| 2016-04-29 | $15.06 | $15.06 | $14.59 | $14.67 | $14.19 | 144,438 |
| 2016-04-28 | $15.77 | $15.77 | $15.10 | $15.14 | $14.65 | 95,701 |
| 2016-04-27 | $15.73 | $15.97 | $15.61 | $15.84 | $15.33 | 141,848 |
| 2016-04-26 | $15.50 | $16.08 | $15.50 | $15.78 | $15.27 | 189,028 |
| 2016-04-25 | $15.34 | $15.45 | $15.18 | $15.44 | $14.94 | 97,915 |
| 2016-04-22 | $15.29 | $15.46 | $15.22 | $15.42 | $14.92 | 107,835 |
| 2016-04-21 | $15.32 | $15.32 | $14.97 | $15.14 | $14.65 | 112,928 |
| 2016-04-20 | $15.42 | $15.56 | $14.79 | $15.28 | $14.78 | 79,755 |
| 2016-04-19 | $15.28 | $15.54 | $15.15 | $15.42 | $14.92 | 156,477 |
| 2016-04-18 | $14.90 | $15.26 | $14.54 | $15.26 | $14.76 | 119,968 |
| 2016-04-15 | $14.71 | $15.05 | $14.67 | $14.94 | $14.45 | 84,651 |
| 2016-04-14 | $14.88 | $14.95 | $14.32 | $14.79 | $14.31 | 84,538 |
| 2016-04-13 | $14.21 | $14.92 | $14.19 | $14.90 | $14.42 | 145,878 |
| 2016-04-12 | $14.09 | $14.30 | $13.82 | $14.15 | $13.69 | 97,044 |
| 2016-04-11 | $14.27 | $14.42 | $14.02 | $14.04 | $13.58 | 78,286 |
| 2016-04-08 | $14.23 | $14.31 | $13.99 | $14.22 | $13.76 | 146,562 |
| 2016-04-07 | $15.05 | $15.05 | $14.23 | $14.25 | $13.79 | 238,275 |
| 2016-04-06 | $14.92 | $15.14 | $14.44 | $15.13 | $14.64 | 200,476 |
| 2016-04-05 | $14.85 | $15.04 | $14.65 | $14.70 | $14.22 | 154,271 |
| 2016-04-04 | $15.16 | $15.35 | $14.88 | $14.94 | $14.45 | 130,494 |
| 2016-04-01 | $14.81 | $15.37 | $14.79 | $15.18 | $14.69 | 115,834 |
| 2016-03-31 | $15.07 | $15.21 | $14.91 | $14.91 | $14.43 | 89,258 |
| 2016-03-30 | $15.17 | $15.18 | $14.95 | $15.08 | $14.59 | 138,663 |
| 2016-03-29 | $14.45 | $15.11 | $14.21 | $15.11 | $14.62 | 180,476 |
| 2016-03-28 | $14.42 | $14.75 | $14.30 | $14.39 | $13.92 | 221,270 |
| 2016-03-24 | $14.06 | $14.60 | $13.86 | $14.42 | $13.95 | 274,057 |
| 2016-03-23 | $14.34 | $14.42 | $13.29 | $14.08 | $13.62 | 574,487 |
| 2016-03-22 | $15.36 | $15.54 | $14.63 | $15.02 | $14.53 | 206,259 |
| 2016-03-21 | $15.24 | $15.98 | $14.75 | $15.45 | $14.95 | 233,352 |
| 2016-03-18 | $15.25 | $15.52 | $14.34 | $15.30 | $14.80 | 308,455 |
| 2016-03-17 | $14.65 | $15.15 | $14.47 | $15.14 | $14.65 | 366,253 |
| 2016-03-16 | $14.65 | $14.85 | $14.44 | $14.57 | $14.10 | 154,787 |
| 2016-03-15 | $15.01 | $15.79 | $14.68 | $14.81 | $14.33 | 124,269 |
| 2016-03-14 | $15.09 | $15.37 | $14.20 | $15.06 | $14.57 | 100,831 |
| 2016-03-11 | $15.30 | $15.42 | $15.07 | $15.14 | $14.65 | 179,171 |
| 2016-03-10 | $15.14 | $15.84 | $14.91 | $15.22 | $14.73 | 136,222 |
| 2016-03-09 | $15.51 | $15.51 | $15.07 | $15.18 | $14.69 | 147,687 |
| 2016-03-08 | $15.08 | $15.39 | $14.92 | $15.32 | $14.82 | 234,656 |
| 2016-03-07 | $14.99 | $15.32 | $14.85 | $15.17 | $14.68 | 296,307 |
| 2016-03-04 | $14.35 | $15.20 | $14.35 | $14.98 | $14.49 | 171,502 |
| 2016-03-03 | $14.53 | $14.53 | $13.94 | $14.41 | $13.94 | 246,828 |
| 2016-03-02 | $14.79 | $14.79 | $13.94 | $14.64 | $14.16 | 249,042 |
| 2016-03-01 | $14.32 | $14.85 | $14.02 | $14.72 | $14.24 | 251,912 |
| 2016-02-29 | $14.32 | $14.74 | $14.20 | $14.29 | $13.83 | 272,005 |
| 2016-02-26 | $14.70 | $14.93 | $14.30 | $14.43 | $13.96 | 226,988 |
| 2016-02-25 | $14.55 | $14.90 | $14.11 | $14.74 | $14.20 | 406,911 |
| 2016-02-24 | $13.91 | $14.54 | $13.74 | $14.51 | $13.98 | 140,199 |
| 2016-02-23 | $13.93 | $14.47 | $13.89 | $14.08 | $13.57 | 128,918 |
| 2016-02-22 | $14.18 | $14.70 | $13.81 | $13.87 | $13.36 | 237,033 |
| 2016-02-19 | $13.71 | $14.31 | $13.57 | $14.07 | $13.56 | 179,822 |
| 2016-02-18 | $13.59 | $14.24 | $13.32 | $13.74 | $13.24 | 168,288 |
| 2016-02-17 | $13.78 | $14.20 | $13.68 | $13.69 | $13.19 | 194,687 |
| 2016-02-16 | $13.44 | $13.79 | $12.99 | $13.58 | $13.08 | 338,504 |
| 2016-02-12 | $13.07 | $13.91 | $12.95 | $13.21 | $12.73 | 154,452 |
| 2016-02-11 | $12.82 | $13.43 | $12.67 | $13.12 | $12.64 | 143,896 |
| 2016-02-10 | $12.86 | $13.17 | $12.74 | $12.94 | $12.47 | 254,780 |
| 2016-02-09 | $12.81 | $13.30 | $12.65 | $12.80 | $12.33 | 132,869 |
| 2016-02-08 | $12.77 | $14.03 | $12.31 | $13.03 | $12.55 | 205,579 |
| 2016-02-05 | $13.01 | $13.15 | $12.67 | $12.94 | $12.47 | 181,388 |
| 2016-02-04 | $14.76 | $15.07 | $12.91 | $13.03 | $12.55 | 370,824 |
| 2016-02-03 | $15.49 | $15.49 | $14.93 | $15.06 | $14.51 | 124,674 |
| 2016-02-02 | $15.59 | $15.64 | $15.27 | $15.36 | $14.80 | 125,958 |
| 2016-02-01 | $16.25 | $16.25 | $15.54 | $15.71 | $15.14 | 181,897 |
| 2016-01-29 | $15.70 | $16.53 | $15.70 | $16.50 | $15.90 | 294,082 |
| 2016-01-28 | $15.51 | $15.76 | $15.29 | $15.62 | $15.05 | 206,659 |
| 2016-01-27 | $15.66 | $15.80 | $15.15 | $15.30 | $14.74 | 143,463 |
| 2016-01-26 | $14.89 | $15.83 | $14.88 | $15.72 | $15.15 | 149,686 |
| 2016-01-25 | $14.85 | $15.01 | $14.71 | $14.76 | $14.22 | 117,310 |
| 2016-01-22 | $14.96 | $15.11 | $14.60 | $14.98 | $14.43 | 174,378 |
| 2016-01-21 | $14.84 | $15.42 | $14.68 | $14.74 | $14.20 | 256,394 |
| 2016-01-20 | $14.59 | $15.10 | $14.21 | $14.90 | $14.36 | 150,456 |
| 2016-01-19 | $15.12 | $15.18 | $14.52 | $14.80 | $14.26 | 211,254 |
| 2016-01-15 | $14.45 | $15.03 | $14.37 | $14.99 | $14.44 | 151,202 |
| 2016-01-14 | $15.02 | $15.13 | $14.65 | $14.87 | $14.33 | 122,961 |
| 2016-01-13 | $15.51 | $15.72 | $14.89 | $14.94 | $14.39 | 156,539 |
| 2016-01-12 | $15.53 | $15.95 | $15.04 | $15.41 | $14.85 | 223,039 |
| 2016-01-11 | $15.73 | $15.81 | $15.12 | $15.38 | $14.82 | 145,402 |
| 2016-01-08 | $15.77 | $16.17 | $15.52 | $15.60 | $15.03 | 245,495 |
| 2016-01-07 | $15.69 | $16.57 | $15.63 | $15.87 | $15.29 | 616,619 |
| 2016-01-06 | $15.55 | $16.44 | $15.47 | $16.07 | $15.48 | 369,849 |
| 2016-01-05 | $15.86 | $16.13 | $15.58 | $15.75 | $15.17 | 215,268 |
| 2016-01-04 | $16.10 | $16.39 | $15.73 | $15.77 | $15.19 | 245,045 |
| 2015-12-31 | $16.27 | $16.67 | $16.10 | $16.37 | $15.77 | 205,044 |
| 2015-12-30 | $16.57 | $16.60 | $16.16 | $16.36 | $15.76 | 97,129 |
| 2015-12-29 | $16.42 | $16.75 | $16.42 | $16.56 | $15.96 | 77,718 |
| 2015-12-28 | $16.17 | $16.34 | $15.94 | $16.32 | $15.72 | 140,472 |
| 2015-12-24 | $15.99 | $16.41 | $15.91 | $16.28 | $15.69 | 67,103 |
| 2015-12-23 | $16.36 | $16.36 | $15.98 | $16.02 | $15.44 | 170,564 |
| 2015-12-22 | $15.89 | $16.36 | $15.69 | $16.25 | $15.66 | 149,397 |
| 2015-12-21 | $15.40 | $15.84 | $14.95 | $15.84 | $15.26 | 178,343 |
| 2015-12-18 | $15.51 | $15.68 | $15.04 | $15.29 | $14.73 | 1,382,769 |
| 2015-12-17 | $16.46 | $16.46 | $15.60 | $15.60 | $15.03 | 257,716 |
| 2015-12-16 | $16.24 | $16.50 | $15.98 | $16.41 | $15.81 | 276,865 |
| 2015-12-15 | $15.90 | $16.23 | $15.68 | $16.06 | $15.47 | 211,758 |
| 2015-12-14 | $15.45 | $15.92 | $15.15 | $15.83 | $15.25 | 231,155 |
| 2015-12-11 | $15.26 | $15.95 | $15.26 | $15.50 | $14.93 | 225,903 |
| 2015-12-10 | $15.43 | $15.61 | $15.27 | $15.56 | $14.99 | 151,745 |
| 2015-12-09 | $15.58 | $15.95 | $15.32 | $15.42 | $14.86 | 170,806 |
| 2015-12-08 | $15.77 | $15.99 | $15.54 | $15.72 | $15.15 | 144,174 |
| 2015-12-07 | $16.23 | $16.31 | $15.73 | $15.93 | $15.35 | 230,294 |
| 2015-12-04 | $15.69 | $16.53 | $15.48 | $16.20 | $15.61 | 247,265 |
| 2015-12-03 | $16.46 | $16.52 | $15.08 | $15.52 | $14.95 | 235,575 |
| 2015-12-02 | $16.52 | $16.73 | $16.24 | $16.30 | $15.70 | 273,475 |
| 2015-12-01 | $16.49 | $16.68 | $16.13 | $16.47 | $15.87 | 139,252 |
| 2015-11-30 | $16.89 | $16.89 | $16.31 | $16.48 | $15.82 | 257,135 |
| 2015-11-27 | $16.85 | $17.07 | $16.42 | $16.90 | $16.22 | 170,677 |
| 2015-11-25 | $15.70 | $17.14 | $15.14 | $16.94 | $16.26 | 533,546 |
| 2015-11-24 | $15.00 | $16.21 | $13.53 | $15.48 | $14.86 | 336,592 |
| 2015-11-23 | $14.65 | $14.67 | $13.50 | $14.64 | $14.05 | 212,472 |
| 2015-11-20 | $14.57 | $15.02 | $14.35 | $14.61 | $14.03 | 245,992 |
| 2015-11-19 | $14.23 | $14.49 | $13.91 | $14.38 | $13.80 | 113,252 |
| 2015-11-18 | $14.22 | $14.32 | $13.87 | $14.29 | $13.72 | 141,951 |
| 2015-11-17 | $13.85 | $15.06 | $13.13 | $14.10 | $13.54 | 239,137 |
| 2015-11-16 | $12.71 | $13.71 | $12.44 | $13.70 | $13.15 | 185,760 |
| 2015-11-13 | $13.18 | $13.23 | $12.61 | $12.68 | $12.17 | 206,966 |
| 2015-11-12 | $13.58 | $13.83 | $13.28 | $13.31 | $12.78 | 126,490 |
| 2015-11-11 | $14.48 | $14.48 | $13.60 | $13.62 | $13.08 | 135,580 |
| 2015-11-10 | $14.55 | $15.04 | $14.09 | $14.48 | $13.90 | 228,239 |
| 2015-11-09 | $14.86 | $14.86 | $14.45 | $14.61 | $14.03 | 208,138 |
| 2015-11-06 | $14.71 | $15.10 | $14.66 | $14.87 | $14.28 | 131,964 |
| 2015-11-05 | $14.41 | $14.97 | $14.36 | $14.86 | $14.27 | 122,049 |
| 2015-11-04 | $14.80 | $14.89 | $14.26 | $14.36 | $13.79 | 194,657 |
| 2015-11-03 | $14.23 | $14.78 | $13.76 | $14.76 | $14.17 | 212,560 |
| 2015-11-02 | $13.82 | $14.20 | $13.47 | $14.17 | $13.60 | 214,803 |
| 2015-10-30 | $13.82 | $14.13 | $13.52 | $13.83 | $13.28 | 216,172 |
| 2015-10-29 | $13.85 | $14.04 | $13.10 | $13.85 | $13.30 | 145,425 |
| 2015-10-28 | $13.49 | $13.91 | $12.95 | $13.91 | $13.35 | 155,454 |
| 2015-10-27 | $13.34 | $13.68 | $12.96 | $13.48 | $12.94 | 248,190 |
| 2015-10-26 | $13.02 | $13.39 | $12.55 | $13.32 | $12.79 | 201,150 |
| 2015-10-23 | $13.76 | $13.76 | $12.43 | $13.13 | $12.60 | 189,229 |
| 2015-10-22 | $13.76 | $13.79 | $13.32 | $13.61 | $13.07 | 134,145 |
| 2015-10-21 | $13.85 | $13.88 | $13.65 | $13.68 | $13.13 | 138,019 |
| 2015-10-20 | $13.66 | $13.84 | $13.52 | $13.80 | $13.25 | 117,625 |
| 2015-10-19 | $13.36 | $13.72 | $13.02 | $13.65 | $13.10 | 105,927 |
| 2015-10-16 | $13.45 | $13.56 | $12.85 | $13.44 | $12.90 | 106,160 |
| 2015-10-15 | $13.14 | $13.47 | $12.85 | $13.46 | $12.92 | 157,784 |
| 2015-10-14 | $13.47 | $13.65 | $12.92 | $13.05 | $12.53 | 160,340 |
| 2015-10-13 | $13.54 | $13.84 | $13.33 | $13.45 | $12.91 | 188,496 |
| 2015-10-12 | $13.69 | $13.75 | $13.43 | $13.64 | $13.09 | 134,939 |
| 2015-10-09 | $13.60 | $13.67 | $12.75 | $13.64 | $13.09 | 269,336 |
| 2015-10-08 | $12.51 | $14.42 | $12.51 | $13.54 | $13.00 | 386,689 |
| 2015-10-07 | $11.98 | $12.15 | $11.79 | $12.03 | $11.55 | 157,140 |
| 2015-10-06 | $12.37 | $12.37 | $11.80 | $11.93 | $11.45 | 188,356 |
| 2015-10-05 | $11.94 | $12.39 | $11.84 | $12.37 | $11.88 | 188,287 |
| 2015-10-02 | $11.61 | $11.90 | $11.38 | $11.89 | $11.41 | 235,941 |
| 2015-10-01 | $11.78 | $11.94 | $11.50 | $11.70 | $11.23 | 276,594 |
| 2015-09-30 | $11.75 | $11.92 | $11.65 | $11.85 | $11.38 | 147,987 |
| 2015-09-29 | $11.72 | $11.86 | $11.57 | $11.69 | $11.22 | 189,562 |
| 2015-09-28 | $12.15 | $12.22 | $11.59 | $11.67 | $11.20 | 300,103 |
| 2015-09-25 | $12.55 | $12.55 | $12.12 | $12.24 | $11.75 | 230,398 |
| 2015-09-24 | $12.40 | $12.52 | $12.33 | $12.41 | $11.91 | 277,612 |
| 2015-09-23 | $12.72 | $12.76 | $12.21 | $12.48 | $11.98 | 194,947 |
| 2015-09-22 | $12.67 | $13.28 | $12.44 | $12.68 | $12.17 | 163,435 |
| 2015-09-21 | $13.13 | $13.23 | $12.77 | $12.81 | $12.30 | 159,062 |
| 2015-09-18 | $13.04 | $13.25 | $12.97 | $13.05 | $12.53 | 725,411 |
| 2015-09-17 | $13.29 | $13.52 | $13.20 | $13.26 | $12.73 | 120,572 |
| 2015-09-16 | $12.93 | $13.30 | $12.90 | $13.28 | $12.75 | 168,605 |
| 2015-09-15 | $12.96 | $12.96 | $12.70 | $12.90 | $12.38 | 178,028 |
| 2015-09-14 | $12.50 | $13.09 | $12.36 | $12.89 | $12.37 | 250,747 |
| 2015-09-11 | $12.68 | $12.83 | $12.22 | $12.66 | $12.15 | 324,689 |
| 2015-09-10 | $12.93 | $13.15 | $12.61 | $12.78 | $12.27 | 352,026 |
| 2015-09-09 | $12.86 | $13.06 | $12.86 | $12.96 | $12.44 | 183,014 |
| 2015-09-08 | $12.89 | $12.94 | $12.69 | $12.84 | $12.33 | 214,458 |