Fifth Street Finance Corp (FSC) Exchange: NASDAQ
Data as of July 11, 2025
$5.63 ($-0.02) -0.35%
Fifth Street Finance Corp - Daily Information
Click for more stock information on Fifth Street Finance Corp.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.64 |
| Previous Close | $5.63 |
| High | $5.65 |
| Low | $5.60 |
| Adjusted Open | $5.64 |
| Previous Adjusted Close | $5.63 |
| Adjusted High | $5.65 |
| Adjusted Low | $5.60 |
Invest in Fifth Street Finance Corp (FSC)
Historical Stock Data for Fifth Street Finance Corp (FSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-17 | $5.64 | $5.65 | $5.60 | $5.63 | $5.63 | 369,286 |
| 2017-10-16 | $5.60 | $5.66 | $5.59 | $5.65 | $5.65 | 420,781 |
| 2017-10-13 | $5.58 | $5.62 | $5.45 | $5.61 | $5.61 | 624,523 |
| 2017-10-12 | $5.54 | $5.60 | $5.48 | $5.57 | $5.57 | 544,515 |
| 2017-10-11 | $5.54 | $5.57 | $5.52 | $5.55 | $5.55 | 295,571 |
| 2017-10-10 | $5.58 | $5.60 | $5.52 | $5.55 | $5.55 | 293,484 |
| 2017-10-09 | $5.56 | $5.63 | $5.55 | $5.60 | $5.60 | 534,858 |
| 2017-10-06 | $5.62 | $5.64 | $5.56 | $5.60 | $5.60 | 622,235 |
| 2017-10-05 | $5.54 | $5.63 | $5.48 | $5.62 | $5.62 | 897,394 |
| 2017-10-04 | $5.54 | $5.55 | $5.50 | $5.52 | $5.52 | 700,933 |
| 2017-10-03 | $5.57 | $5.58 | $5.51 | $5.56 | $5.56 | 797,754 |
| 2017-10-02 | $5.46 | $5.59 | $5.44 | $5.58 | $5.58 | 778,001 |
| 2017-09-29 | $5.41 | $5.47 | $5.34 | $5.47 | $5.47 | 943,910 |
| 2017-09-28 | $5.39 | $5.40 | $5.32 | $5.38 | $5.38 | 622,312 |
| 2017-09-27 | $5.40 | $5.40 | $5.32 | $5.39 | $5.39 | 470,543 |
| 2017-09-26 | $5.37 | $5.45 | $5.33 | $5.35 | $5.35 | 339,934 |
| 2017-09-25 | $5.35 | $5.39 | $5.29 | $5.34 | $5.34 | 346,633 |
| 2017-09-22 | $5.30 | $5.37 | $5.28 | $5.34 | $5.34 | 416,455 |
| 2017-09-21 | $5.35 | $5.38 | $5.28 | $5.29 | $5.29 | 422,550 |
| 2017-09-20 | $5.29 | $5.34 | $5.26 | $5.33 | $5.33 | 475,050 |
| 2017-09-19 | $5.34 | $5.37 | $5.29 | $5.30 | $5.30 | 259,913 |
| 2017-09-18 | $5.31 | $5.38 | $5.29 | $5.32 | $5.32 | 521,044 |
| 2017-09-15 | $5.34 | $5.38 | $5.31 | $5.32 | $5.32 | 554,221 |
| 2017-09-14 | $5.35 | $5.40 | $5.31 | $5.38 | $5.38 | 268,933 |
| 2017-09-13 | $5.46 | $5.50 | $5.42 | $5.49 | $5.37 | 419,851 |
| 2017-09-12 | $5.47 | $5.52 | $5.43 | $5.44 | $5.32 | 362,684 |
| 2017-09-11 | $5.55 | $5.57 | $5.44 | $5.45 | $5.33 | 559,206 |
| 2017-09-08 | $5.53 | $5.58 | $5.45 | $5.54 | $5.41 | 713,812 |
| 2017-09-07 | $5.57 | $5.59 | $5.49 | $5.54 | $5.41 | 657,356 |
| 2017-09-06 | $5.50 | $5.59 | $5.46 | $5.56 | $5.43 | 1,046,416 |
| 2017-09-05 | $5.47 | $5.51 | $5.36 | $5.50 | $5.38 | 848,259 |
| 2017-09-01 | $5.40 | $5.53 | $5.36 | $5.50 | $5.38 | 1,224,902 |
| 2017-08-31 | $5.49 | $5.53 | $5.38 | $5.40 | $5.28 | 910,239 |
| 2017-08-30 | $5.52 | $5.56 | $5.45 | $5.49 | $5.37 | 665,224 |
| 2017-08-29 | $5.43 | $5.54 | $5.41 | $5.52 | $5.39 | 795,544 |
| 2017-08-28 | $5.42 | $5.49 | $5.38 | $5.48 | $5.36 | 709,845 |
| 2017-08-25 | $5.45 | $5.45 | $5.38 | $5.43 | $5.31 | 396,983 |
| 2017-08-24 | $5.40 | $5.44 | $5.37 | $5.41 | $5.29 | 492,092 |
| 2017-08-23 | $5.31 | $5.40 | $5.26 | $5.38 | $5.26 | 973,123 |
| 2017-08-22 | $5.41 | $5.42 | $5.35 | $5.35 | $5.23 | 280,529 |
| 2017-08-21 | $5.44 | $5.47 | $5.40 | $5.41 | $5.29 | 940,950 |
| 2017-08-18 | $5.37 | $5.46 | $5.37 | $5.45 | $5.33 | 580,732 |
| 2017-08-17 | $5.40 | $5.46 | $5.38 | $5.39 | $5.27 | 560,808 |
| 2017-08-16 | $5.39 | $5.46 | $5.38 | $5.42 | $5.30 | 730,376 |
| 2017-08-15 | $5.40 | $5.42 | $5.38 | $5.40 | $5.28 | 560,259 |
| 2017-08-14 | $5.30 | $5.41 | $5.29 | $5.40 | $5.28 | 724,489 |
| 2017-08-11 | $5.28 | $5.34 | $5.25 | $5.29 | $5.17 | 430,808 |
| 2017-08-10 | $5.35 | $5.38 | $5.25 | $5.30 | $5.18 | 891,186 |
| 2017-08-09 | $5.28 | $5.44 | $5.28 | $5.33 | $5.21 | 1,295,819 |
| 2017-08-08 | $5.29 | $5.30 | $5.21 | $5.23 | $5.11 | 1,119,148 |
| 2017-08-07 | $5.35 | $5.36 | $5.29 | $5.31 | $5.19 | 561,589 |
| 2017-08-04 | $5.34 | $5.39 | $5.30 | $5.36 | $5.24 | 1,819,859 |
| 2017-08-03 | $5.35 | $5.35 | $5.27 | $5.30 | $5.18 | 413,788 |
| 2017-08-02 | $5.33 | $5.38 | $5.30 | $5.37 | $5.25 | 626,468 |
| 2017-08-01 | $5.32 | $5.38 | $5.28 | $5.36 | $5.24 | 490,608 |
| 2017-07-31 | $5.33 | $5.38 | $5.26 | $5.30 | $5.18 | 743,584 |
| 2017-07-28 | $5.37 | $5.40 | $5.32 | $5.33 | $5.21 | 392,865 |
| 2017-07-27 | $5.29 | $5.39 | $5.29 | $5.37 | $5.25 | 1,908,537 |
| 2017-07-26 | $5.36 | $5.40 | $5.30 | $5.30 | $5.18 | 543,595 |
| 2017-07-25 | $5.35 | $5.41 | $5.34 | $5.36 | $5.24 | 825,865 |
| 2017-07-24 | $5.42 | $5.44 | $5.33 | $5.34 | $5.22 | 1,379,985 |
| 2017-07-21 | $5.50 | $5.57 | $5.42 | $5.46 | $5.34 | 1,730,103 |
| 2017-07-20 | $5.50 | $5.53 | $5.44 | $5.49 | $5.37 | 1,909,490 |
| 2017-07-19 | $5.65 | $5.67 | $5.53 | $5.55 | $5.42 | 1,596,319 |
| 2017-07-18 | $5.58 | $5.72 | $5.51 | $5.68 | $5.55 | 3,020,248 |
| 2017-07-17 | $5.58 | $5.58 | $5.44 | $5.48 | $5.36 | 4,307,933 |
| 2017-07-14 | $5.48 | $5.60 | $5.25 | $5.44 | $5.32 | 14,788,864 |
| 2017-07-13 | $4.66 | $4.68 | $4.62 | $4.67 | $4.56 | 367,344 |
| 2017-07-12 | $4.59 | $4.66 | $4.51 | $4.63 | $4.52 | 919,012 |
| 2017-07-11 | $4.52 | $4.63 | $4.52 | $4.58 | $4.48 | 774,264 |
| 2017-07-10 | $4.73 | $4.74 | $4.51 | $4.65 | $4.54 | 1,682,753 |
| 2017-07-07 | $4.85 | $4.85 | $4.72 | $4.78 | $4.67 | 1,113,031 |
| 2017-07-06 | $4.81 | $4.87 | $4.76 | $4.84 | $4.73 | 846,826 |
| 2017-07-05 | $4.97 | $4.97 | $4.76 | $4.83 | $4.72 | 1,412,404 |
| 2017-07-03 | $4.83 | $5.03 | $4.79 | $5.01 | $4.90 | 1,732,855 |
| 2017-06-30 | $4.75 | $5.00 | $4.72 | $4.86 | $4.75 | 6,100,275 |
| 2017-06-29 | $3.92 | $4.70 | $3.92 | $4.64 | $4.53 | 6,308,508 |
| 2017-06-28 | $3.97 | $3.97 | $3.90 | $3.93 | $3.84 | 416,792 |
| 2017-06-27 | $3.96 | $3.97 | $3.91 | $3.94 | $3.85 | 507,540 |
| 2017-06-26 | $3.92 | $3.98 | $3.92 | $3.97 | $3.88 | 331,140 |
| 2017-06-23 | $3.90 | $3.94 | $3.90 | $3.94 | $3.85 | 452,846 |
| 2017-06-22 | $3.93 | $3.96 | $3.90 | $3.92 | $3.83 | 492,234 |
| 2017-06-21 | $4.00 | $4.01 | $3.94 | $3.96 | $3.87 | 398,357 |
| 2017-06-20 | $3.99 | $4.02 | $3.96 | $4.00 | $3.91 | 534,042 |
| 2017-06-19 | $4.01 | $4.01 | $3.96 | $3.97 | $3.88 | 413,480 |
| 2017-06-16 | $3.98 | $3.99 | $3.95 | $3.98 | $3.89 | 524,556 |
| 2017-06-15 | $3.97 | $4.02 | $3.93 | $3.97 | $3.88 | 570,283 |
| 2017-06-14 | $4.01 | $4.04 | $3.99 | $4.01 | $3.92 | 463,897 |
| 2017-06-13 | $4.07 | $4.07 | $3.98 | $4.06 | $3.97 | 529,035 |
| 2017-06-12 | $4.07 | $4.09 | $4.02 | $4.08 | $3.97 | 515,682 |
| 2017-06-09 | $4.06 | $4.08 | $4.01 | $4.06 | $3.95 | 558,744 |
| 2017-06-08 | $3.96 | $4.08 | $3.96 | $4.07 | $3.96 | 954,577 |
| 2017-06-07 | $4.01 | $4.04 | $3.98 | $3.98 | $3.87 | 515,208 |
| 2017-06-06 | $4.06 | $4.06 | $3.98 | $4.01 | $3.90 | 671,569 |
| 2017-06-05 | $4.10 | $4.11 | $4.02 | $4.06 | $3.95 | 513,790 |
| 2017-06-02 | $4.14 | $4.15 | $4.10 | $4.12 | $4.01 | 304,655 |
| 2017-06-01 | $4.10 | $4.18 | $4.09 | $4.16 | $4.05 | 399,112 |
| 2017-05-31 | $4.10 | $4.13 | $4.06 | $4.09 | $3.98 | 790,475 |
| 2017-05-30 | $4.14 | $4.16 | $4.07 | $4.08 | $3.97 | 876,333 |
| 2017-05-26 | $4.11 | $4.21 | $4.11 | $4.17 | $4.06 | 518,817 |
| 2017-05-25 | $4.24 | $4.25 | $4.05 | $4.13 | $4.02 | 1,939,775 |
| 2017-05-24 | $4.27 | $4.28 | $4.23 | $4.25 | $4.13 | 553,768 |
| 2017-05-23 | $4.24 | $4.30 | $4.22 | $4.27 | $4.15 | 387,248 |
| 2017-05-22 | $4.19 | $4.25 | $4.17 | $4.24 | $4.12 | 431,525 |
| 2017-05-19 | $4.17 | $4.26 | $4.12 | $4.23 | $4.11 | 1,232,621 |
| 2017-05-18 | $4.19 | $4.24 | $4.17 | $4.18 | $4.07 | 627,944 |
| 2017-05-17 | $4.26 | $4.31 | $4.17 | $4.20 | $4.08 | 544,674 |
| 2017-05-16 | $4.32 | $4.35 | $4.29 | $4.32 | $4.20 | 520,060 |
| 2017-05-15 | $4.19 | $4.35 | $4.19 | $4.31 | $4.19 | 814,550 |
| 2017-05-12 | $4.29 | $4.34 | $4.29 | $4.31 | $4.19 | 408,960 |
| 2017-05-11 | $4.26 | $4.35 | $4.23 | $4.33 | $4.21 | 537,191 |
| 2017-05-10 | $4.28 | $4.38 | $4.15 | $4.28 | $4.16 | 1,260,413 |
| 2017-05-09 | $4.31 | $4.35 | $4.29 | $4.31 | $4.19 | 662,520 |
| 2017-05-08 | $4.41 | $4.44 | $4.32 | $4.32 | $4.20 | 752,524 |
| 2017-05-05 | $4.45 | $4.46 | $4.38 | $4.40 | $4.28 | 742,139 |
| 2017-05-04 | $4.43 | $4.47 | $4.38 | $4.46 | $4.34 | 794,340 |
| 2017-05-03 | $4.49 | $4.50 | $4.39 | $4.41 | $4.29 | 669,974 |
| 2017-05-02 | $4.46 | $4.52 | $4.46 | $4.50 | $4.38 | 498,741 |
| 2017-05-01 | $4.55 | $4.58 | $4.45 | $4.48 | $4.36 | 1,066,428 |
| 2017-04-28 | $4.57 | $4.59 | $4.53 | $4.59 | $4.46 | 552,093 |
| 2017-04-27 | $4.58 | $4.58 | $4.53 | $4.56 | $4.43 | 468,396 |
| 2017-04-26 | $4.55 | $4.58 | $4.51 | $4.58 | $4.45 | 748,543 |
| 2017-04-25 | $4.44 | $4.55 | $4.44 | $4.55 | $4.42 | 1,287,714 |
| 2017-04-24 | $4.44 | $4.45 | $4.40 | $4.44 | $4.32 | 848,125 |
| 2017-04-21 | $4.42 | $4.45 | $4.39 | $4.43 | $4.31 | 700,954 |
| 2017-04-20 | $4.48 | $4.48 | $4.37 | $4.43 | $4.31 | 989,716 |
| 2017-04-19 | $4.32 | $4.47 | $4.31 | $4.44 | $4.32 | 1,754,100 |
| 2017-04-18 | $4.35 | $4.39 | $4.32 | $4.32 | $4.20 | 480,540 |
| 2017-04-17 | $4.36 | $4.39 | $4.35 | $4.35 | $4.23 | 600,606 |
| 2017-04-13 | $4.39 | $4.41 | $4.35 | $4.36 | $4.24 | 484,014 |
| 2017-04-12 | $4.41 | $4.42 | $4.38 | $4.39 | $4.27 | 398,456 |
| 2017-04-11 | $4.40 | $4.42 | $4.38 | $4.42 | $4.30 | 986,672 |
| 2017-04-10 | $4.39 | $4.41 | $4.35 | $4.39 | $4.27 | 803,502 |
| 2017-04-07 | $4.43 | $4.43 | $4.37 | $4.40 | $4.28 | 780,704 |
| 2017-04-06 | $4.38 | $4.44 | $4.35 | $4.44 | $4.32 | 1,258,692 |
| 2017-04-05 | $4.48 | $4.50 | $4.37 | $4.38 | $4.26 | 1,682,986 |
| 2017-04-04 | $4.51 | $4.56 | $4.47 | $4.48 | $4.36 | 571,566 |
| 2017-04-03 | $4.58 | $4.63 | $4.51 | $4.52 | $4.40 | 990,245 |
| 2017-03-31 | $4.56 | $4.66 | $4.53 | $4.62 | $4.49 | 990,520 |
| 2017-03-30 | $4.60 | $4.65 | $4.52 | $4.56 | $4.43 | 1,555,400 |
| 2017-03-29 | $4.78 | $4.78 | $4.65 | $4.70 | $4.57 | 780,050 |
| 2017-03-28 | $4.75 | $4.78 | $4.71 | $4.77 | $4.64 | 1,007,243 |
| 2017-03-27 | $4.63 | $4.72 | $4.60 | $4.72 | $4.59 | 895,001 |
| 2017-03-24 | $4.62 | $4.68 | $4.60 | $4.66 | $4.53 | 759,764 |
| 2017-03-23 | $4.65 | $4.68 | $4.61 | $4.64 | $4.51 | 740,736 |
| 2017-03-22 | $4.65 | $4.67 | $4.60 | $4.63 | $4.50 | 1,173,280 |
| 2017-03-21 | $4.66 | $4.70 | $4.60 | $4.64 | $4.51 | 1,118,695 |
| 2017-03-20 | $4.59 | $4.69 | $4.54 | $4.67 | $4.54 | 1,153,874 |
| 2017-03-17 | $4.59 | $4.63 | $4.50 | $4.59 | $4.46 | 1,379,968 |
| 2017-03-16 | $4.51 | $4.66 | $4.49 | $4.58 | $4.45 | 1,757,213 |
| 2017-03-15 | $4.50 | $4.53 | $4.45 | $4.51 | $4.39 | 2,259,331 |
| 2017-03-14 | $4.54 | $4.55 | $4.48 | $4.50 | $4.38 | 1,815,201 |
| 2017-03-13 | $4.55 | $4.55 | $4.47 | $4.52 | $4.40 | 1,218,671 |
| 2017-03-10 | $4.44 | $4.47 | $4.37 | $4.44 | $4.30 | 1,197,975 |
| 2017-03-09 | $4.35 | $4.40 | $4.33 | $4.40 | $4.26 | 1,123,082 |
| 2017-03-08 | $4.37 | $4.41 | $4.32 | $4.32 | $4.18 | 821,927 |
| 2017-03-07 | $4.35 | $4.41 | $4.34 | $4.38 | $4.24 | 1,139,938 |
| 2017-03-06 | $4.35 | $4.41 | $4.31 | $4.40 | $4.26 | 1,313,726 |
| 2017-03-03 | $4.40 | $4.42 | $4.35 | $4.38 | $4.24 | 1,585,866 |
| 2017-03-02 | $4.50 | $4.50 | $4.40 | $4.42 | $4.28 | 1,333,355 |
| 2017-03-01 | $4.45 | $4.50 | $4.40 | $4.46 | $4.32 | 1,798,343 |
| 2017-02-28 | $4.56 | $4.56 | $4.42 | $4.44 | $4.30 | 2,134,351 |
| 2017-02-27 | $4.60 | $4.61 | $4.52 | $4.57 | $4.42 | 1,335,717 |
| 2017-02-24 | $4.62 | $4.62 | $4.54 | $4.59 | $4.44 | 882,611 |
| 2017-02-23 | $4.60 | $4.63 | $4.59 | $4.61 | $4.46 | 1,129,275 |
| 2017-02-22 | $4.60 | $4.62 | $4.54 | $4.60 | $4.45 | 1,591,113 |
| 2017-02-21 | $4.61 | $4.68 | $4.58 | $4.60 | $4.45 | 1,684,561 |
| 2017-02-17 | $4.68 | $4.68 | $4.58 | $4.62 | $4.47 | 2,001,295 |
| 2017-02-16 | $4.74 | $4.74 | $4.63 | $4.67 | $4.52 | 1,546,112 |
| 2017-02-15 | $4.66 | $4.76 | $4.60 | $4.72 | $4.57 | 2,516,537 |
| 2017-02-14 | $4.58 | $4.63 | $4.56 | $4.60 | $4.45 | 2,385,400 |
| 2017-02-13 | $4.53 | $4.60 | $4.50 | $4.51 | $4.37 | 2,456,841 |
| 2017-02-10 | $4.64 | $4.68 | $4.49 | $4.56 | $4.36 | 4,408,264 |
| 2017-02-09 | $5.03 | $5.15 | $4.59 | $4.63 | $4.42 | 10,749,500 |
| 2017-02-08 | $5.60 | $5.61 | $5.55 | $5.61 | $5.36 | 626,804 |
| 2017-02-07 | $5.59 | $5.60 | $5.52 | $5.60 | $5.35 | 669,802 |
| 2017-02-06 | $5.43 | $5.57 | $5.43 | $5.56 | $5.31 | 916,092 |
| 2017-02-03 | $5.47 | $5.49 | $5.42 | $5.46 | $5.22 | 1,450,978 |
| 2017-02-02 | $5.46 | $5.49 | $5.41 | $5.45 | $5.21 | 686,357 |
| 2017-02-01 | $5.44 | $5.50 | $5.42 | $5.49 | $5.24 | 695,861 |
| 2017-01-31 | $5.49 | $5.49 | $5.40 | $5.44 | $5.20 | 537,770 |
| 2017-01-30 | $5.41 | $5.46 | $5.34 | $5.46 | $5.22 | 916,263 |
| 2017-01-27 | $5.49 | $5.49 | $5.41 | $5.46 | $5.22 | 763,800 |
| 2017-01-26 | $5.48 | $5.50 | $5.41 | $5.46 | $5.22 | 1,062,100 |
| 2017-01-25 | $5.50 | $5.50 | $5.44 | $5.48 | $5.24 | 607,838 |
| 2017-01-24 | $5.50 | $5.50 | $5.43 | $5.46 | $5.22 | 858,142 |
| 2017-01-23 | $5.50 | $5.54 | $5.47 | $5.49 | $5.25 | 753,652 |
| 2017-01-20 | $5.51 | $5.55 | $5.44 | $5.47 | $5.23 | 551,281 |
| 2017-01-19 | $5.58 | $5.60 | $5.51 | $5.52 | $5.27 | 532,105 |
| 2017-01-18 | $5.57 | $5.60 | $5.53 | $5.56 | $5.31 | 572,073 |
| 2017-01-17 | $5.52 | $5.64 | $5.51 | $5.58 | $5.33 | 1,114,916 |
| 2017-01-13 | $5.55 | $5.64 | $5.54 | $5.56 | $5.31 | 578,327 |
| 2017-01-12 | $5.53 | $5.60 | $5.52 | $5.56 | $5.31 | 882,010 |
| 2017-01-11 | $5.63 | $5.64 | $5.53 | $5.54 | $5.29 | 1,251,334 |
| 2017-01-10 | $5.67 | $5.70 | $5.60 | $5.68 | $5.37 | 864,805 |
| 2017-01-09 | $5.63 | $5.71 | $5.58 | $5.64 | $5.33 | 875,253 |
| 2017-01-06 | $5.59 | $5.64 | $5.57 | $5.61 | $5.30 | 734,901 |
| 2017-01-05 | $5.58 | $5.63 | $5.53 | $5.60 | $5.29 | 998,428 |
| 2017-01-04 | $5.49 | $5.62 | $5.48 | $5.59 | $5.28 | 1,769,800 |
| 2017-01-03 | $5.38 | $5.50 | $5.37 | $5.48 | $5.18 | 1,496,119 |
| 2016-12-30 | $5.39 | $5.40 | $5.32 | $5.37 | $5.08 | 1,021,303 |
| 2016-12-29 | $5.38 | $5.43 | $5.35 | $5.36 | $5.07 | 739,752 |
| 2016-12-28 | $5.43 | $5.45 | $5.36 | $5.41 | $5.11 | 592,212 |
| 2016-12-27 | $5.50 | $5.52 | $5.41 | $5.43 | $5.13 | 735,670 |
| 2016-12-23 | $5.48 | $5.55 | $5.47 | $5.53 | $5.22 | 719,639 |
| 2016-12-22 | $5.50 | $5.55 | $5.45 | $5.48 | $5.18 | 1,078,728 |
| 2016-12-21 | $5.49 | $5.55 | $5.47 | $5.49 | $5.19 | 1,156,603 |
| 2016-12-20 | $5.44 | $5.57 | $5.43 | $5.47 | $5.17 | 1,455,237 |
| 2016-12-19 | $5.36 | $5.46 | $5.36 | $5.42 | $5.12 | 1,200,678 |
| 2016-12-16 | $5.38 | $5.44 | $5.34 | $5.38 | $5.09 | 713,435 |
| 2016-12-15 | $5.43 | $5.50 | $5.37 | $5.38 | $5.09 | 938,815 |
| 2016-12-14 | $5.50 | $5.54 | $5.43 | $5.45 | $5.15 | 986,185 |
| 2016-12-13 | $5.55 | $5.61 | $5.53 | $5.53 | $5.23 | 1,501,246 |
| 2016-12-12 | $5.63 | $5.64 | $5.55 | $5.61 | $5.25 | 836,789 |
| 2016-12-09 | $5.60 | $5.65 | $5.51 | $5.63 | $5.26 | 1,179,663 |
| 2016-12-08 | $5.53 | $5.62 | $5.51 | $5.59 | $5.23 | 1,143,822 |
| 2016-12-07 | $5.54 | $5.59 | $5.45 | $5.51 | $5.15 | 1,014,204 |
| 2016-12-06 | $5.45 | $5.55 | $5.43 | $5.54 | $5.18 | 1,269,903 |
| 2016-12-05 | $5.31 | $5.46 | $5.30 | $5.41 | $5.06 | 1,177,934 |
| 2016-12-02 | $5.38 | $5.39 | $5.25 | $5.31 | $4.97 | 1,224,809 |
| 2016-12-01 | $5.30 | $5.46 | $5.23 | $5.40 | $5.05 | 1,547,891 |
| 2016-11-30 | $5.80 | $5.80 | $5.24 | $5.37 | $5.02 | 4,278,800 |
| 2016-11-29 | $5.86 | $5.91 | $5.77 | $5.90 | $5.52 | 668,861 |
| 2016-11-28 | $5.90 | $5.90 | $5.79 | $5.84 | $5.46 | 432,528 |
| 2016-11-25 | $5.74 | $5.89 | $5.74 | $5.89 | $5.51 | 592,257 |
| 2016-11-23 | $5.76 | $5.82 | $5.73 | $5.76 | $5.39 | 536,631 |
| 2016-11-22 | $5.75 | $5.80 | $5.73 | $5.76 | $5.39 | 609,922 |
| 2016-11-21 | $5.73 | $5.76 | $5.70 | $5.73 | $5.36 | 561,364 |
| 2016-11-18 | $5.67 | $5.73 | $5.57 | $5.70 | $5.33 | 1,111,157 |
| 2016-11-17 | $5.70 | $5.72 | $5.65 | $5.69 | $5.32 | 474,877 |
| 2016-11-16 | $5.65 | $5.70 | $5.62 | $5.67 | $5.30 | 518,240 |
| 2016-11-15 | $5.72 | $5.72 | $5.64 | $5.67 | $5.30 | 443,995 |
| 2016-11-14 | $5.60 | $5.68 | $5.60 | $5.67 | $5.30 | 544,462 |
| 2016-11-11 | $5.60 | $5.66 | $5.55 | $5.60 | $5.24 | 524,759 |
| 2016-11-10 | $5.50 | $5.59 | $5.50 | $5.59 | $5.23 | 681,310 |
| 2016-11-09 | $5.25 | $5.53 | $5.21 | $5.48 | $5.07 | 879,001 |
| 2016-11-08 | $5.30 | $5.37 | $5.25 | $5.37 | $4.97 | 658,839 |
| 2016-11-07 | $5.25 | $5.29 | $5.22 | $5.28 | $4.89 | 440,879 |
| 2016-11-04 | $5.12 | $5.20 | $5.10 | $5.13 | $4.75 | 506,021 |
| 2016-11-03 | $5.16 | $5.16 | $5.11 | $5.13 | $4.75 | 438,369 |
| 2016-11-02 | $5.17 | $5.22 | $5.12 | $5.16 | $4.77 | 836,933 |
| 2016-11-01 | $5.36 | $5.41 | $5.19 | $5.22 | $4.83 | 1,420,768 |
| 2016-10-31 | $5.56 | $5.56 | $5.39 | $5.39 | $4.99 | 1,085,433 |
| 2016-10-28 | $5.50 | $5.57 | $5.47 | $5.52 | $5.11 | 616,948 |
| 2016-10-27 | $5.63 | $5.63 | $5.50 | $5.51 | $5.10 | 751,645 |
| 2016-10-26 | $5.66 | $5.68 | $5.55 | $5.59 | $5.17 | 789,461 |
| 2016-10-25 | $5.67 | $5.71 | $5.66 | $5.69 | $5.26 | 308,919 |
| 2016-10-24 | $5.69 | $5.71 | $5.62 | $5.63 | $5.21 | 501,029 |
| 2016-10-21 | $5.62 | $5.70 | $5.60 | $5.64 | $5.22 | 458,720 |
| 2016-10-20 | $5.61 | $5.62 | $5.50 | $5.61 | $5.19 | 414,868 |
| 2016-10-19 | $5.57 | $5.64 | $5.49 | $5.64 | $5.22 | 495,268 |
| 2016-10-18 | $5.49 | $5.55 | $5.47 | $5.53 | $5.12 | 322,210 |
| 2016-10-17 | $5.60 | $5.61 | $5.42 | $5.46 | $5.05 | 1,004,126 |
| 2016-10-14 | $5.72 | $5.72 | $5.60 | $5.61 | $5.19 | 290,975 |
| 2016-10-13 | $5.69 | $5.70 | $5.61 | $5.70 | $5.27 | 439,023 |
| 2016-10-12 | $5.69 | $5.77 | $5.66 | $5.74 | $5.31 | 333,239 |
| 2016-10-11 | $5.80 | $5.81 | $5.75 | $5.78 | $5.29 | 453,048 |
| 2016-10-10 | $5.83 | $5.85 | $5.80 | $5.83 | $5.34 | 237,444 |
| 2016-10-07 | $5.78 | $5.84 | $5.78 | $5.79 | $5.30 | 376,990 |
| 2016-10-06 | $5.84 | $5.86 | $5.75 | $5.81 | $5.32 | 451,173 |
| 2016-10-05 | $5.79 | $5.86 | $5.79 | $5.84 | $5.35 | 284,234 |
| 2016-10-04 | $5.87 | $5.90 | $5.79 | $5.80 | $5.31 | 388,581 |
| 2016-10-03 | $5.82 | $5.95 | $5.82 | $5.85 | $5.36 | 559,816 |
| 2016-09-30 | $5.81 | $5.86 | $5.78 | $5.81 | $5.32 | 753,833 |
| 2016-09-29 | $5.81 | $5.83 | $5.75 | $5.78 | $5.29 | 493,841 |
| 2016-09-28 | $5.81 | $5.83 | $5.75 | $5.83 | $5.34 | 454,099 |
| 2016-09-27 | $5.76 | $5.78 | $5.73 | $5.77 | $5.28 | 373,103 |
| 2016-09-26 | $5.74 | $5.79 | $5.72 | $5.73 | $5.25 | 415,463 |
| 2016-09-23 | $5.75 | $5.80 | $5.72 | $5.72 | $5.24 | 906,894 |
| 2016-09-22 | $5.69 | $5.78 | $5.66 | $5.76 | $5.27 | 466,874 |
| 2016-09-21 | $5.73 | $5.74 | $5.59 | $5.62 | $5.15 | 801,547 |
| 2016-09-20 | $5.62 | $5.71 | $5.60 | $5.67 | $5.19 | 367,892 |
| 2016-09-19 | $5.57 | $5.67 | $5.55 | $5.59 | $5.12 | 973,585 |
| 2016-09-16 | $5.56 | $5.63 | $5.53 | $5.56 | $5.09 | 1,006,880 |
| 2016-09-15 | $5.60 | $5.68 | $5.60 | $5.61 | $5.14 | 759,519 |
| 2016-09-14 | $5.74 | $5.78 | $5.58 | $5.60 | $5.13 | 1,715,901 |
| 2016-09-13 | $5.87 | $5.90 | $5.72 | $5.76 | $5.27 | 822,537 |
| 2016-09-12 | $5.93 | $6.03 | $5.87 | $6.01 | $5.45 | 1,061,882 |
| 2016-09-09 | $6.20 | $6.24 | $6.04 | $6.05 | $5.48 | 910,572 |
| 2016-09-08 | $6.23 | $6.27 | $6.21 | $6.23 | $5.65 | 1,203,440 |
| 2016-09-07 | $6.26 | $6.27 | $6.24 | $6.24 | $5.65 | 557,926 |
| 2016-09-06 | $6.32 | $6.32 | $6.23 | $6.26 | $5.67 | 784,754 |
| 2016-09-02 | $6.25 | $6.32 | $6.23 | $6.29 | $5.70 | 542,993 |
| 2016-09-01 | $6.25 | $6.29 | $6.20 | $6.26 | $5.67 | 649,350 |
| 2016-08-31 | $6.28 | $6.29 | $6.15 | $6.27 | $5.68 | 937,637 |
| 2016-08-30 | $6.22 | $6.30 | $6.22 | $6.26 | $5.67 | 774,870 |
| 2016-08-29 | $6.24 | $6.27 | $6.20 | $6.22 | $5.64 | 989,945 |
| 2016-08-26 | $6.06 | $6.23 | $6.06 | $6.21 | $5.63 | 1,245,381 |
| 2016-08-25 | $6.07 | $6.11 | $6.03 | $6.06 | $5.49 | 603,668 |
| 2016-08-24 | $6.05 | $6.15 | $6.04 | $6.07 | $5.50 | 938,125 |
| 2016-08-23 | $5.98 | $6.09 | $5.98 | $6.08 | $5.51 | 692,951 |
| 2016-08-22 | $5.90 | $6.00 | $5.90 | $5.98 | $5.42 | 745,868 |
| 2016-08-19 | $5.90 | $5.98 | $5.90 | $5.92 | $5.36 | 520,905 |
| 2016-08-18 | $5.80 | $5.93 | $5.80 | $5.89 | $5.34 | 462,258 |
| 2016-08-17 | $5.83 | $5.85 | $5.80 | $5.82 | $5.27 | 341,161 |
| 2016-08-16 | $5.82 | $5.86 | $5.77 | $5.83 | $5.28 | 478,988 |
| 2016-08-15 | $5.83 | $5.87 | $5.80 | $5.86 | $5.31 | 573,326 |
| 2016-08-12 | $5.75 | $5.83 | $5.74 | $5.80 | $5.26 | 499,829 |
| 2016-08-11 | $5.80 | $5.86 | $5.73 | $5.74 | $5.20 | 668,408 |
| 2016-08-10 | $5.98 | $6.00 | $5.81 | $5.86 | $5.26 | 1,063,797 |
| 2016-08-09 | $5.95 | $6.00 | $5.86 | $5.93 | $5.32 | 1,324,206 |
| 2016-08-08 | $5.75 | $5.85 | $5.73 | $5.83 | $5.23 | 1,509,047 |
| 2016-08-05 | $5.50 | $5.63 | $5.47 | $5.63 | $5.05 | 980,999 |
| 2016-08-04 | $5.44 | $5.50 | $5.26 | $5.48 | $4.91 | 1,110,977 |
| 2016-08-03 | $5.54 | $5.57 | $5.50 | $5.55 | $4.98 | 926,554 |
| 2016-08-02 | $5.60 | $5.60 | $5.55 | $5.56 | $4.99 | 410,608 |
| 2016-08-01 | $5.60 | $5.68 | $5.57 | $5.61 | $5.03 | 705,021 |
| 2016-07-29 | $5.56 | $5.60 | $5.55 | $5.60 | $5.02 | 565,976 |
| 2016-07-28 | $5.58 | $5.59 | $5.54 | $5.55 | $4.98 | 274,650 |
| 2016-07-27 | $5.55 | $5.61 | $5.54 | $5.57 | $5.00 | 412,538 |
| 2016-07-26 | $5.57 | $5.60 | $5.55 | $5.56 | $4.99 | 384,592 |
| 2016-07-25 | $5.47 | $5.58 | $5.47 | $5.58 | $5.00 | 710,254 |
| 2016-07-22 | $5.45 | $5.50 | $5.45 | $5.48 | $4.91 | 446,348 |
| 2016-07-21 | $5.49 | $5.49 | $5.40 | $5.46 | $4.90 | 690,941 |
| 2016-07-20 | $5.42 | $5.47 | $5.40 | $5.46 | $4.90 | 306,090 |
| 2016-07-19 | $5.45 | $5.45 | $5.38 | $5.42 | $4.86 | 371,297 |
| 2016-07-18 | $5.35 | $5.45 | $5.34 | $5.44 | $4.88 | 539,800 |
| 2016-07-15 | $5.28 | $5.38 | $5.25 | $5.34 | $4.79 | 501,653 |
| 2016-07-14 | $5.34 | $5.37 | $5.25 | $5.25 | $4.71 | 837,589 |
| 2016-07-13 | $5.40 | $5.42 | $5.28 | $5.32 | $4.77 | 547,174 |
| 2016-07-12 | $5.38 | $5.48 | $5.36 | $5.43 | $4.82 | 949,634 |
| 2016-07-11 | $5.22 | $5.40 | $5.22 | $5.38 | $4.77 | 1,216,958 |
| 2016-07-08 | $5.15 | $5.24 | $5.13 | $5.21 | $4.62 | 939,128 |
| 2016-07-07 | $5.06 | $5.15 | $5.06 | $5.15 | $4.57 | 556,394 |
| 2016-07-06 | $5.07 | $5.10 | $5.04 | $5.08 | $4.50 | 397,563 |
| 2016-07-05 | $5.12 | $5.12 | $5.01 | $5.09 | $4.51 | 769,903 |
| 2016-07-01 | $4.88 | $5.09 | $4.86 | $5.09 | $4.51 | 857,887 |
| 2016-06-30 | $4.88 | $4.89 | $4.84 | $4.85 | $4.30 | 668,563 |
| 2016-06-29 | $4.85 | $4.88 | $4.81 | $4.85 | $4.30 | 461,367 |
| 2016-06-28 | $4.81 | $4.84 | $4.76 | $4.82 | $4.27 | 561,799 |
| 2016-06-27 | $4.85 | $4.86 | $4.72 | $4.75 | $4.21 | 716,751 |
| 2016-06-24 | $4.82 | $4.97 | $4.79 | $4.88 | $4.33 | 609,897 |
| 2016-06-23 | $4.95 | $4.97 | $4.90 | $4.94 | $4.38 | 465,919 |
| 2016-06-22 | $4.89 | $4.93 | $4.88 | $4.90 | $4.35 | 423,547 |
| 2016-06-21 | $4.85 | $4.93 | $4.83 | $4.90 | $4.35 | 510,715 |
| 2016-06-20 | $4.85 | $4.95 | $4.85 | $4.85 | $4.30 | 773,501 |
| 2016-06-17 | $4.77 | $4.87 | $4.77 | $4.81 | $4.27 | 1,027,135 |
| 2016-06-16 | $4.77 | $4.80 | $4.71 | $4.78 | $4.24 | 558,100 |
| 2016-06-15 | $4.86 | $4.91 | $4.78 | $4.80 | $4.26 | 845,193 |
| 2016-06-14 | $4.90 | $4.93 | $4.83 | $4.85 | $4.30 | 789,515 |
| 2016-06-13 | $4.93 | $4.95 | $4.90 | $4.91 | $4.35 | 428,078 |
| 2016-06-10 | $4.99 | $5.00 | $4.95 | $4.97 | $4.35 | 753,807 |
| 2016-06-09 | $4.96 | $5.00 | $4.92 | $5.00 | $4.38 | 852,935 |
| 2016-06-08 | $5.00 | $5.01 | $4.96 | $4.98 | $4.36 | 1,005,732 |
| 2016-06-07 | $5.01 | $5.04 | $4.95 | $4.99 | $4.37 | 854,789 |
| 2016-06-06 | $5.07 | $5.08 | $4.99 | $5.01 | $4.39 | 977,220 |
| 2016-06-03 | $5.01 | $5.06 | $4.97 | $5.03 | $4.41 | 693,815 |
| 2016-06-02 | $5.02 | $5.04 | $4.96 | $5.01 | $4.39 | 525,909 |
| 2016-06-01 | $4.92 | $5.05 | $4.91 | $5.02 | $4.40 | 560,663 |
| 2016-05-31 | $5.03 | $5.04 | $4.92 | $4.93 | $4.32 | 799,187 |
| 2016-05-27 | $5.04 | $5.04 | $4.96 | $4.99 | $4.37 | 412,378 |
| 2016-05-26 | $5.00 | $5.01 | $4.95 | $5.01 | $4.39 | 466,159 |
| 2016-05-25 | $4.94 | $5.03 | $4.93 | $5.00 | $4.38 | 562,310 |
| 2016-05-24 | $4.94 | $5.00 | $4.93 | $4.95 | $4.34 | 683,185 |
| 2016-05-23 | $5.03 | $5.08 | $4.94 | $4.99 | $4.37 | 911,482 |
| 2016-05-20 | $5.01 | $5.10 | $4.99 | $5.02 | $4.40 | 449,351 |
| 2016-05-19 | $5.08 | $5.10 | $4.99 | $5.01 | $4.39 | 469,689 |
| 2016-05-18 | $5.14 | $5.19 | $5.10 | $5.10 | $4.47 | 346,993 |
| 2016-05-17 | $5.10 | $5.22 | $5.10 | $5.15 | $4.51 | 357,318 |
| 2016-05-16 | $5.11 | $5.16 | $5.10 | $5.10 | $4.47 | 424,026 |
| 2016-05-13 | $5.16 | $5.20 | $5.12 | $5.13 | $4.49 | 390,063 |
| 2016-05-12 | $5.18 | $5.21 | $5.15 | $5.17 | $4.53 | 430,467 |
| 2016-05-11 | $5.14 | $5.22 | $5.12 | $5.15 | $4.51 | 472,562 |
| 2016-05-10 | $5.11 | $5.28 | $5.11 | $5.22 | $4.52 | 780,713 |
| 2016-05-09 | $5.15 | $5.20 | $5.08 | $5.10 | $4.42 | 545,116 |
| 2016-05-06 | $5.14 | $5.20 | $5.12 | $5.15 | $4.46 | 455,971 |
| 2016-05-05 | $5.22 | $5.29 | $5.12 | $5.18 | $4.49 | 443,609 |
| 2016-05-04 | $5.23 | $5.30 | $5.17 | $5.21 | $4.51 | 335,754 |
| 2016-05-03 | $5.33 | $5.33 | $5.20 | $5.28 | $4.57 | 516,345 |
| 2016-05-02 | $5.42 | $5.43 | $5.33 | $5.36 | $4.64 | 591,961 |
| 2016-04-29 | $5.39 | $5.43 | $5.35 | $5.42 | $4.69 | 424,694 |
| 2016-04-28 | $5.40 | $5.46 | $5.37 | $5.38 | $4.66 | 221,389 |
| 2016-04-27 | $5.44 | $5.49 | $5.40 | $5.43 | $4.70 | 292,734 |
| 2016-04-26 | $5.46 | $5.53 | $5.44 | $5.46 | $4.73 | 268,630 |
| 2016-04-25 | $5.48 | $5.51 | $5.42 | $5.48 | $4.75 | 408,631 |
| 2016-04-22 | $5.37 | $5.52 | $5.37 | $5.48 | $4.75 | 648,058 |
| 2016-04-21 | $5.45 | $5.48 | $5.39 | $5.39 | $4.67 | 541,899 |
| 2016-04-20 | $5.37 | $5.45 | $5.35 | $5.43 | $4.70 | 476,303 |
| 2016-04-19 | $5.29 | $5.40 | $5.29 | $5.37 | $4.65 | 469,153 |
| 2016-04-18 | $5.32 | $5.38 | $5.25 | $5.26 | $4.56 | 655,622 |
| 2016-04-15 | $5.26 | $5.39 | $5.25 | $5.34 | $4.62 | 376,487 |
| 2016-04-14 | $5.30 | $5.38 | $5.27 | $5.30 | $4.59 | 403,733 |
| 2016-04-13 | $5.20 | $5.40 | $5.18 | $5.31 | $4.60 | 698,650 |
| 2016-04-12 | $5.19 | $5.33 | $5.18 | $5.26 | $4.50 | 647,882 |
| 2016-04-11 | $5.12 | $5.21 | $5.11 | $5.16 | $4.42 | 423,102 |
| 2016-04-08 | $5.16 | $5.21 | $5.11 | $5.11 | $4.38 | 653,923 |
| 2016-04-07 | $5.16 | $5.21 | $5.12 | $5.12 | $4.38 | 344,363 |
| 2016-04-06 | $5.13 | $5.22 | $5.13 | $5.19 | $4.44 | 388,691 |
| 2016-04-05 | $5.17 | $5.22 | $5.10 | $5.15 | $4.41 | 377,227 |
| 2016-04-04 | $5.14 | $5.27 | $5.10 | $5.17 | $4.43 | 909,676 |
| 2016-04-01 | $5.00 | $5.17 | $4.98 | $5.14 | $4.40 | 1,764,344 |
| 2016-03-31 | $4.93 | $5.08 | $4.92 | $5.02 | $4.30 | 1,469,364 |
| 2016-03-30 | $5.05 | $5.10 | $4.93 | $4.95 | $4.24 | 903,958 |
| 2016-03-29 | $4.85 | $5.06 | $4.85 | $5.03 | $4.31 | 1,013,844 |
| 2016-03-28 | $5.00 | $5.02 | $4.89 | $4.91 | $4.20 | 731,507 |
| 2016-03-24 | $4.97 | $5.03 | $4.92 | $5.00 | $4.28 | 441,129 |
| 2016-03-23 | $5.21 | $5.23 | $4.97 | $4.97 | $4.26 | 435,603 |
| 2016-03-22 | $5.09 | $5.24 | $5.04 | $5.19 | $4.44 | 497,424 |
| 2016-03-21 | $5.02 | $5.19 | $5.02 | $5.15 | $4.41 | 630,722 |
| 2016-03-18 | $4.98 | $5.03 | $4.91 | $5.00 | $4.28 | 548,393 |
| 2016-03-17 | $4.95 | $5.04 | $4.95 | $4.98 | $4.26 | 523,376 |
| 2016-03-16 | $4.89 | $5.00 | $4.88 | $4.97 | $4.26 | 512,309 |
| 2016-03-15 | $4.95 | $5.00 | $4.84 | $4.90 | $4.20 | 477,358 |
| 2016-03-14 | $4.95 | $5.04 | $4.89 | $4.99 | $4.27 | 450,536 |
| 2016-03-11 | $5.02 | $5.09 | $4.92 | $4.98 | $4.26 | 731,350 |
| 2016-03-10 | $5.02 | $5.08 | $4.97 | $5.05 | $4.27 | 471,898 |
| 2016-03-09 | $5.02 | $5.13 | $4.99 | $5.04 | $4.26 | 1,012,706 |
| 2016-03-08 | $5.15 | $5.19 | $4.96 | $5.00 | $4.23 | 1,214,247 |
| 2016-03-07 | $5.17 | $5.25 | $5.12 | $5.16 | $4.37 | 886,580 |
| 2016-03-04 | $5.19 | $5.30 | $5.15 | $5.16 | $4.37 | 1,041,944 |
| 2016-03-03 | $5.03 | $5.20 | $5.03 | $5.16 | $4.37 | 1,231,665 |
| 2016-03-02 | $4.80 | $5.04 | $4.75 | $5.02 | $4.25 | 1,230,688 |
| 2016-03-01 | $5.00 | $5.02 | $4.79 | $4.81 | $4.07 | 1,677,480 |
| 2016-02-29 | $4.86 | $4.99 | $4.84 | $4.95 | $4.19 | 1,760,889 |
| 2016-02-26 | $4.80 | $4.95 | $4.76 | $4.88 | $4.13 | 1,289,777 |
| 2016-02-25 | $4.55 | $4.79 | $4.55 | $4.73 | $4.00 | 1,326,407 |
| 2016-02-24 | $4.47 | $4.59 | $4.40 | $4.54 | $3.84 | 1,722,844 |
| 2016-02-23 | $4.62 | $4.72 | $4.55 | $4.55 | $3.85 | 1,328,057 |
| 2016-02-22 | $4.62 | $4.71 | $4.53 | $4.61 | $3.90 | 2,351,953 |
| 2016-02-19 | $4.75 | $4.78 | $4.43 | $4.62 | $3.91 | 2,586,114 |
| 2016-02-18 | $4.94 | $4.99 | $4.84 | $4.85 | $4.10 | 380,356 |
| 2016-02-17 | $4.79 | $4.96 | $4.78 | $4.92 | $4.16 | 492,129 |
| 2016-02-16 | $4.74 | $4.88 | $4.66 | $4.74 | $4.01 | 542,489 |
| 2016-02-12 | $4.65 | $4.70 | $4.58 | $4.69 | $3.97 | 614,397 |
| 2016-02-11 | $4.73 | $4.74 | $4.53 | $4.63 | $3.92 | 804,287 |
| 2016-02-10 | $4.99 | $5.00 | $4.61 | $4.78 | $4.04 | 2,028,446 |
| 2016-02-09 | $5.48 | $5.55 | $5.08 | $5.16 | $4.31 | 1,111,474 |
| 2016-02-08 | $5.79 | $5.86 | $5.57 | $5.63 | $4.70 | 1,051,207 |
| 2016-02-05 | $5.70 | $5.89 | $5.67 | $5.86 | $4.90 | 856,924 |
| 2016-02-04 | $5.85 | $5.94 | $5.70 | $5.74 | $4.80 | 740,142 |
| 2016-02-03 | $5.75 | $5.88 | $5.63 | $5.87 | $4.91 | 706,856 |
| 2016-02-02 | $5.92 | $5.98 | $5.67 | $5.71 | $4.77 | 880,105 |
| 2016-02-01 | $5.74 | $5.99 | $5.59 | $5.98 | $4.99 | 1,257,229 |
| 2016-01-29 | $5.72 | $5.85 | $5.62 | $5.74 | $4.80 | 1,539,818 |
| 2016-01-28 | $5.54 | $5.79 | $5.53 | $5.68 | $4.75 | 1,433,579 |
| 2016-01-27 | $5.46 | $5.55 | $5.39 | $5.47 | $4.57 | 1,294,593 |
| 2016-01-26 | $5.26 | $5.51 | $5.22 | $5.45 | $4.55 | 1,160,886 |
| 2016-01-25 | $5.21 | $5.35 | $5.18 | $5.28 | $4.41 | 1,267,762 |
| 2016-01-22 | $5.07 | $5.35 | $5.07 | $5.26 | $4.40 | 1,477,611 |
| 2016-01-21 | $4.95 | $5.17 | $4.94 | $4.99 | $4.17 | 1,117,048 |
| 2016-01-20 | $5.06 | $5.09 | $4.75 | $4.92 | $4.11 | 2,355,733 |
| 2016-01-19 | $5.20 | $5.24 | $5.02 | $5.15 | $4.30 | 1,256,156 |
| 2016-01-15 | $5.01 | $5.14 | $4.65 | $5.13 | $4.29 | 3,874,207 |
| 2016-01-14 | $5.23 | $5.28 | $5.01 | $5.24 | $4.38 | 2,168,648 |
| 2016-01-13 | $5.52 | $5.53 | $5.19 | $5.24 | $4.38 | 1,525,751 |
| 2016-01-12 | $5.80 | $5.86 | $5.53 | $5.60 | $4.63 | 2,269,965 |
| 2016-01-11 | $6.09 | $6.16 | $5.79 | $5.84 | $4.82 | 862,434 |
| 2016-01-08 | $6.22 | $6.22 | $6.06 | $6.06 | $5.01 | 652,292 |
| 2016-01-07 | $6.40 | $6.40 | $6.15 | $6.17 | $5.10 | 1,236,402 |
| 2016-01-06 | $6.30 | $6.52 | $6.26 | $6.47 | $5.35 | 1,238,881 |
| 2016-01-05 | $6.43 | $6.43 | $6.31 | $6.39 | $5.28 | 450,724 |
| 2016-01-04 | $6.28 | $6.41 | $6.25 | $6.41 | $5.30 | 663,405 |
| 2015-12-31 | $6.25 | $6.50 | $6.25 | $6.38 | $5.27 | 1,651,141 |
| 2015-12-30 | $6.25 | $6.41 | $6.23 | $6.29 | $5.20 | 1,338,648 |
| 2015-12-29 | $6.18 | $6.39 | $6.18 | $6.30 | $5.21 | 1,290,226 |
| 2015-12-28 | $6.41 | $6.45 | $6.12 | $6.16 | $5.09 | 1,782,587 |
| 2015-12-24 | $6.27 | $6.52 | $6.27 | $6.46 | $5.34 | 817,680 |
| 2015-12-23 | $6.07 | $6.36 | $6.01 | $6.29 | $5.20 | 1,457,121 |
| 2015-12-22 | $6.12 | $6.14 | $6.05 | $6.07 | $5.01 | 1,656,891 |
| 2015-12-21 | $6.03 | $6.17 | $6.02 | $6.14 | $5.07 | 996,937 |
| 2015-12-18 | $6.10 | $6.14 | $6.02 | $6.03 | $4.98 | 957,595 |
| 2015-12-17 | $6.11 | $6.19 | $6.08 | $6.08 | $5.02 | 1,165,025 |
| 2015-12-16 | $6.05 | $6.20 | $6.05 | $6.13 | $5.06 | 1,393,940 |
| 2015-12-15 | $5.94 | $6.10 | $5.90 | $6.06 | $5.01 | 1,287,454 |
| 2015-12-14 | $6.21 | $6.31 | $5.84 | $5.96 | $4.92 | 3,900,983 |
| 2015-12-11 | $6.33 | $6.41 | $6.25 | $6.27 | $5.18 | 1,940,750 |
| 2015-12-10 | $6.30 | $6.51 | $6.27 | $6.45 | $5.28 | 1,499,667 |
| 2015-12-09 | $6.30 | $6.38 | $6.26 | $6.30 | $5.16 | 1,522,073 |
| 2015-12-08 | $6.26 | $6.36 | $6.25 | $6.31 | $5.16 | 1,432,862 |
| 2015-12-07 | $6.35 | $6.36 | $6.29 | $6.30 | $5.16 | 1,834,139 |
| 2015-12-04 | $6.33 | $6.43 | $6.30 | $6.42 | $5.25 | 1,238,977 |
| 2015-12-03 | $6.38 | $6.42 | $6.34 | $6.34 | $5.19 | 1,175,964 |
| 2015-12-02 | $6.41 | $6.49 | $6.38 | $6.38 | $5.22 | 1,417,687 |
| 2015-12-01 | $6.30 | $6.53 | $6.30 | $6.45 | $5.28 | 1,640,521 |
| 2015-11-30 | $6.45 | $6.48 | $6.40 | $6.47 | $5.29 | 1,186,615 |
| 2015-11-27 | $6.44 | $6.47 | $6.37 | $6.43 | $5.26 | 512,643 |
| 2015-11-25 | $6.37 | $6.43 | $6.29 | $6.42 | $5.25 | 693,881 |
| 2015-11-24 | $6.34 | $6.42 | $6.32 | $6.36 | $5.20 | 696,725 |
| 2015-11-23 | $6.39 | $6.51 | $6.38 | $6.43 | $5.26 | 1,070,058 |
| 2015-11-20 | $6.36 | $6.43 | $6.28 | $6.37 | $5.21 | 1,075,527 |
| 2015-11-19 | $6.25 | $6.47 | $6.22 | $6.44 | $5.27 | 1,759,440 |
| 2015-11-18 | $6.18 | $6.28 | $6.14 | $6.27 | $5.13 | 1,353,213 |
| 2015-11-17 | $6.01 | $6.21 | $6.01 | $6.19 | $5.07 | 1,954,898 |
| 2015-11-16 | $6.00 | $6.10 | $6.00 | $6.01 | $4.92 | 440,258 |
| 2015-11-13 | $6.00 | $6.07 | $5.95 | $6.05 | $4.95 | 732,743 |
| 2015-11-12 | $5.93 | $6.06 | $5.91 | $6.04 | $4.94 | 1,005,714 |
| 2015-11-11 | $6.08 | $6.13 | $6.00 | $6.09 | $4.93 | 1,015,465 |
| 2015-11-10 | $6.08 | $6.16 | $6.02 | $6.10 | $4.94 | 716,102 |
| 2015-11-09 | $6.15 | $6.16 | $6.08 | $6.11 | $4.95 | 850,506 |
| 2015-11-06 | $6.04 | $6.19 | $6.03 | $6.18 | $5.01 | 1,165,716 |
| 2015-11-05 | $6.02 | $6.10 | $5.95 | $6.09 | $4.93 | 1,532,404 |
| 2015-11-04 | $5.89 | $6.01 | $5.85 | $6.00 | $4.86 | 987,636 |
| 2015-11-03 | $5.81 | $5.93 | $5.81 | $5.91 | $4.79 | 933,413 |
| 2015-11-02 | $5.73 | $5.83 | $5.70 | $5.83 | $4.72 | 982,000 |
| 2015-10-30 | $5.71 | $5.73 | $5.63 | $5.73 | $4.64 | 1,521,852 |
| 2015-10-29 | $5.68 | $5.71 | $5.65 | $5.68 | $4.60 | 1,131,577 |
| 2015-10-28 | $5.62 | $5.68 | $5.59 | $5.68 | $4.60 | 1,022,536 |
| 2015-10-27 | $5.64 | $5.64 | $5.56 | $5.63 | $4.56 | 1,490,360 |
| 2015-10-26 | $5.64 | $5.69 | $5.60 | $5.67 | $4.59 | 1,425,972 |
| 2015-10-23 | $5.54 | $5.66 | $5.54 | $5.64 | $4.57 | 1,536,100 |
| 2015-10-22 | $5.65 | $5.74 | $5.53 | $5.55 | $4.50 | 2,042,450 |
| 2015-10-21 | $5.88 | $5.90 | $5.65 | $5.69 | $4.61 | 1,629,038 |
| 2015-10-20 | $5.98 | $6.05 | $5.88 | $5.90 | $4.78 | 1,008,270 |
| 2015-10-19 | $6.00 | $6.08 | $5.99 | $6.00 | $4.86 | 575,939 |
| 2015-10-16 | $6.08 | $6.11 | $6.00 | $6.03 | $4.89 | 1,585,067 |
| 2015-10-15 | $6.16 | $6.19 | $6.04 | $6.11 | $4.95 | 1,222,379 |
| 2015-10-14 | $6.20 | $6.27 | $6.17 | $6.18 | $5.01 | 508,223 |
| 2015-10-13 | $6.20 | $6.33 | $6.20 | $6.22 | $5.04 | 418,620 |
| 2015-10-12 | $6.42 | $6.44 | $6.30 | $6.31 | $5.06 | 570,498 |
| 2015-10-09 | $6.45 | $6.45 | $6.39 | $6.40 | $5.14 | 461,084 |
| 2015-10-08 | $6.48 | $6.48 | $6.38 | $6.47 | $5.19 | 424,378 |
| 2015-10-07 | $6.35 | $6.50 | $6.32 | $6.50 | $5.22 | 723,964 |
| 2015-10-06 | $6.26 | $6.35 | $6.26 | $6.35 | $5.10 | 614,085 |
| 2015-10-05 | $6.30 | $6.32 | $6.24 | $6.28 | $5.04 | 947,268 |
| 2015-10-02 | $6.35 | $6.37 | $6.15 | $6.25 | $5.02 | 1,322,567 |
| 2015-10-01 | $6.15 | $6.41 | $6.13 | $6.39 | $5.13 | 1,943,313 |
| 2015-09-30 | $6.18 | $6.23 | $6.14 | $6.17 | $4.95 | 1,484,714 |
| 2015-09-29 | $6.23 | $6.33 | $6.08 | $6.13 | $4.92 | 1,586,047 |
| 2015-09-28 | $6.60 | $6.61 | $6.20 | $6.25 | $5.02 | 2,321,068 |
| 2015-09-25 | $6.63 | $6.72 | $6.58 | $6.60 | $5.30 | 843,945 |
| 2015-09-24 | $6.50 | $6.77 | $6.50 | $6.63 | $5.32 | 1,932,209 |
| 2015-09-23 | $6.53 | $6.55 | $6.49 | $6.53 | $5.24 | 1,249,816 |
| 2015-09-22 | $6.50 | $6.60 | $6.50 | $6.51 | $5.22 | 863,598 |
| 2015-09-21 | $6.52 | $6.58 | $6.50 | $6.55 | $5.26 | 474,407 |
| 2015-09-18 | $6.47 | $6.54 | $6.46 | $6.51 | $5.22 | 1,373,234 |
| 2015-09-17 | $6.53 | $6.58 | $6.48 | $6.50 | $5.22 | 763,167 |
| 2015-09-16 | $6.40 | $6.54 | $6.34 | $6.52 | $5.23 | 639,804 |
| 2015-09-15 | $6.33 | $6.45 | $6.30 | $6.40 | $5.14 | 523,208 |
| 2015-09-14 | $6.40 | $6.47 | $6.34 | $6.36 | $5.10 | 522,122 |
| 2015-09-11 | $6.41 | $6.47 | $6.35 | $6.41 | $5.14 | 768,227 |
| 2015-09-10 | $6.51 | $6.58 | $6.47 | $6.50 | $5.17 | 644,777 |
| 2015-09-09 | $6.56 | $6.61 | $6.50 | $6.50 | $5.17 | 759,772 |
| 2015-09-08 | $6.52 | $6.59 | $6.50 | $6.54 | $5.20 | 911,646 |
| 2015-09-04 | $6.53 | $6.57 | $6.44 | $6.46 | $5.14 | 861,499 |
| 2015-09-03 | $6.53 | $6.62 | $6.52 | $6.58 | $5.23 | 737,800 |
| 2015-09-02 | $6.51 | $6.60 | $6.45 | $6.50 | $5.17 | 1,156,207 |
| 2015-09-01 | $6.43 | $6.57 | $6.42 | $6.46 | $5.14 | 873,714 |
| 2015-08-31 | $6.47 | $6.61 | $6.42 | $6.54 | $5.20 | 878,419 |