Guggenheim Enhanced Equity Income Fund (GPM) Exchange: NYSE
Data as of Oct. 7, 2025
$9.89 ($-0.18) -1.79%
Guggenheim Enhanced Equity Income Fund - Daily Information
Click for more stock information on Guggenheim Enhanced Equity Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $10.09 |
| Previous Close | $9.89 |
| High | $10.19 |
| Low | $9.87 |
| Adjusted Open | $10.09 |
| Previous Adjusted Close | $9.89 |
| Adjusted High | $10.19 |
| Adjusted Low | $9.87 |
About Guggenheim Enhanced Equity Income Fund (GPM)
Guggenheim Enhanced Equity Income Fund ((the Fund), is a diversified, closed-end management investment company. The Fund's primary investment objective is to seek a high level of current income and gains with a secondary objective of long-term capital appreciation. Under normal market conditions, the Fund will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities. The Fund will seek to earn income and gains through both dividends paid by on securities owned by the Fund and cash premiums received from selling options. Guggenheim Partners Asset Management, a wholly owned subsidiary of Guggenheim Partners, LLC, serves as the Fund's investment manager.
Invest in Guggenheim Enhanced Equity Income Fund (GPM)
Historical Stock Data for Guggenheim Enhanced Equity Income Fund (GPM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | $10.09 | $10.19 | $9.87 | $9.89 | $9.89 | 868,512 |
| 2021-10-21 | $10.15 | $10.16 | $10.03 | $10.07 | $10.07 | 270,123 |
| 2021-10-20 | $9.97 | $10.10 | $9.94 | $10.04 | $10.04 | 553,551 |
| 2021-10-19 | $9.88 | $9.97 | $9.87 | $9.94 | $9.94 | 419,511 |
| 2021-10-18 | $9.95 | $10.01 | $9.86 | $9.88 | $9.88 | 532,936 |
| 2021-10-15 | $10.22 | $10.29 | $10.18 | $10.24 | $9.90 | 120,054 |
| 2021-10-14 | $10.03 | $10.18 | $10.00 | $10.17 | $9.83 | 233,363 |
| 2021-10-13 | $9.99 | $10.03 | $9.92 | $9.98 | $9.65 | 367,766 |
| 2021-10-12 | $10.00 | $10.07 | $9.94 | $9.96 | $9.63 | 320,637 |
| 2021-10-11 | $9.88 | $10.04 | $9.88 | $9.92 | $9.59 | 433,245 |
| 2021-10-08 | $9.88 | $9.95 | $9.87 | $9.89 | $9.56 | 225,607 |
| 2021-10-07 | $9.73 | $9.95 | $9.73 | $9.87 | $9.54 | 237,026 |
| 2021-10-06 | $9.56 | $9.71 | $9.50 | $9.69 | $9.37 | 160,988 |
| 2021-10-05 | $9.45 | $9.68 | $9.45 | $9.64 | $9.32 | 553,238 |
| 2021-10-04 | $9.35 | $9.49 | $9.30 | $9.44 | $9.13 | 218,821 |
| 2021-10-01 | $9.30 | $9.48 | $9.23 | $9.39 | $9.08 | 162,014 |
| 2021-09-30 | $9.54 | $9.55 | $9.19 | $9.28 | $8.97 | 465,594 |
| 2021-09-29 | $9.34 | $9.50 | $9.25 | $9.44 | $9.13 | 241,882 |
| 2021-09-28 | $9.40 | $9.50 | $9.24 | $9.31 | $9.00 | 182,466 |
| 2021-09-27 | $9.61 | $9.73 | $9.53 | $9.53 | $9.21 | 179,588 |
| 2021-09-24 | $9.68 | $9.78 | $9.62 | $9.66 | $9.34 | 218,427 |
| 2021-09-23 | $9.94 | $10.06 | $9.66 | $9.71 | $9.39 | 423,172 |
| 2021-09-22 | $9.81 | $9.99 | $9.76 | $9.89 | $9.56 | 234,541 |
| 2021-09-21 | $9.79 | $9.90 | $9.78 | $9.81 | $9.48 | 242,330 |
| 2021-09-20 | $9.91 | $9.96 | $9.67 | $9.76 | $9.44 | 162,709 |
| 2021-09-17 | $10.08 | $10.20 | $10.01 | $10.05 | $9.72 | 100,354 |
| 2021-09-16 | $10.20 | $10.23 | $10.10 | $10.10 | $9.76 | 177,075 |
| 2021-09-15 | $10.06 | $10.24 | $10.02 | $10.15 | $9.81 | 698,842 |
| 2021-09-14 | $9.53 | $10.04 | $9.47 | $9.89 | $9.56 | 390,424 |
| 2021-09-13 | $9.60 | $9.64 | $9.55 | $9.62 | $9.19 | 93,874 |
| 2021-09-10 | $9.65 | $9.65 | $9.53 | $9.55 | $9.12 | 63,164 |
| 2021-09-09 | $9.63 | $9.63 | $9.55 | $9.58 | $9.15 | 130,119 |
| 2021-09-08 | $9.57 | $9.65 | $9.49 | $9.65 | $9.22 | 69,321 |
| 2021-09-07 | $9.55 | $9.58 | $9.51 | $9.58 | $9.15 | 74,559 |
| 2021-09-03 | $9.55 | $9.58 | $9.53 | $9.55 | $9.12 | 61,574 |
| 2021-09-02 | $9.35 | $9.55 | $9.35 | $9.54 | $9.11 | 217,102 |
| 2021-09-01 | $9.43 | $9.46 | $9.42 | $9.43 | $9.01 | 106,468 |
| 2021-08-31 | $9.40 | $9.45 | $9.40 | $9.43 | $9.01 | 71,702 |
| 2021-08-30 | $9.45 | $9.48 | $9.38 | $9.42 | $9.00 | 52,830 |
| 2021-08-27 | $9.28 | $9.48 | $9.28 | $9.44 | $9.02 | 89,185 |
| 2021-08-26 | $9.31 | $9.33 | $9.21 | $9.28 | $8.86 | 129,146 |
| 2021-08-25 | $9.24 | $9.40 | $9.24 | $9.35 | $8.93 | 89,248 |
| 2021-08-24 | $9.26 | $9.35 | $9.21 | $9.24 | $8.83 | 107,174 |
| 2021-08-23 | $9.19 | $9.35 | $9.18 | $9.26 | $8.84 | 91,211 |
| 2021-08-20 | $9.04 | $9.18 | $9.04 | $9.15 | $8.74 | 68,338 |
| 2021-08-19 | $9.05 | $9.10 | $8.96 | $9.06 | $8.65 | 203,847 |
| 2021-08-18 | $9.11 | $9.20 | $9.11 | $9.11 | $8.70 | 92,920 |
| 2021-08-17 | $9.17 | $9.24 | $9.07 | $9.14 | $8.73 | 115,303 |
| 2021-08-16 | $9.20 | $9.29 | $9.20 | $9.22 | $8.81 | 127,070 |
| 2021-08-13 | $9.25 | $9.29 | $9.24 | $9.25 | $8.84 | 48,851 |
| 2021-08-12 | $9.26 | $9.34 | $9.05 | $9.27 | $8.85 | 747,347 |
| 2021-08-11 | $9.21 | $9.30 | $9.21 | $9.28 | $8.86 | 140,276 |
| 2021-08-10 | $9.20 | $9.29 | $9.16 | $9.21 | $8.80 | 168,655 |
| 2021-08-09 | $9.22 | $9.23 | $9.05 | $9.21 | $8.80 | 320,539 |
| 2021-08-06 | $9.18 | $9.29 | $9.17 | $9.19 | $8.78 | 74,086 |
| 2021-08-05 | $9.16 | $9.23 | $9.03 | $9.20 | $8.79 | 512,396 |
| 2021-08-04 | $8.89 | $9.23 | $8.89 | $9.21 | $8.80 | 284,953 |
| 2021-08-03 | $8.88 | $8.93 | $8.82 | $8.91 | $8.51 | 123,563 |
| 2021-08-02 | $8.94 | $8.97 | $8.89 | $8.89 | $8.49 | 59,145 |
| 2021-07-30 | $8.87 | $8.97 | $8.84 | $8.90 | $8.50 | 72,098 |
| 2021-07-29 | $8.80 | $8.98 | $8.80 | $8.93 | $8.53 | 70,796 |
| 2021-07-28 | $8.68 | $8.88 | $8.68 | $8.80 | $8.41 | 151,509 |
| 2021-07-27 | $8.67 | $8.73 | $8.64 | $8.70 | $8.31 | 342,648 |
| 2021-07-26 | $8.73 | $8.75 | $8.70 | $8.73 | $8.34 | 29,862 |
| 2021-07-23 | $8.64 | $8.76 | $8.64 | $8.74 | $8.35 | 93,491 |
| 2021-07-22 | $8.65 | $8.71 | $8.64 | $8.64 | $8.25 | 123,767 |
| 2021-07-21 | $8.66 | $8.69 | $8.59 | $8.64 | $8.25 | 146,869 |
| 2021-07-20 | $8.43 | $8.63 | $8.43 | $8.61 | $8.22 | 225,308 |
| 2021-07-19 | $8.41 | $8.45 | $8.35 | $8.45 | $8.07 | 225,394 |
| 2021-07-16 | $8.59 | $8.64 | $8.51 | $8.51 | $8.13 | 69,153 |
| 2021-07-15 | $8.57 | $8.67 | $8.57 | $8.57 | $8.19 | 85,081 |
| 2021-07-14 | $8.68 | $8.70 | $8.61 | $8.63 | $8.24 | 82,151 |
| 2021-07-13 | $8.61 | $8.72 | $8.61 | $8.68 | $8.29 | 100,245 |
| 2021-07-12 | $8.63 | $8.75 | $8.62 | $8.65 | $8.26 | 189,809 |
| 2021-07-09 | $8.46 | $8.64 | $8.46 | $8.63 | $8.24 | 156,413 |
| 2021-07-08 | $8.61 | $8.63 | $8.43 | $8.43 | $8.05 | 106,154 |
| 2021-07-07 | $8.67 | $8.70 | $8.64 | $8.69 | $8.30 | 299,103 |
| 2021-07-06 | $8.76 | $8.76 | $8.64 | $8.71 | $8.32 | 72,715 |
| 2021-07-02 | $8.70 | $8.75 | $8.64 | $8.75 | $8.36 | 147,369 |
| 2021-07-01 | $8.62 | $8.76 | $8.60 | $8.67 | $8.28 | 214,938 |
| 2021-06-30 | $8.66 | $8.67 | $8.61 | $8.61 | $8.22 | 270,741 |
| 2021-06-29 | $8.59 | $8.63 | $8.52 | $8.61 | $8.22 | 164,934 |
| 2021-06-28 | $8.56 | $8.57 | $8.50 | $8.55 | $8.17 | 126,213 |
| 2021-06-25 | $8.45 | $8.51 | $8.43 | $8.50 | $8.12 | 134,337 |
| 2021-06-24 | $8.43 | $8.49 | $8.38 | $8.47 | $8.09 | 124,614 |
| 2021-06-23 | $8.42 | $8.47 | $8.38 | $8.41 | $8.03 | 151,997 |
| 2021-06-22 | $8.44 | $8.51 | $8.37 | $8.43 | $8.05 | 158,946 |
| 2021-06-21 | $8.27 | $8.44 | $8.27 | $8.43 | $8.05 | 214,875 |
| 2021-06-18 | $8.31 | $8.38 | $8.25 | $8.26 | $7.89 | 96,407 |
| 2021-06-17 | $8.53 | $8.53 | $8.39 | $8.42 | $8.04 | 244,154 |
| 2021-06-16 | $8.53 | $8.58 | $8.50 | $8.53 | $8.15 | 180,176 |
| 2021-06-15 | $8.57 | $8.65 | $8.55 | $8.55 | $8.17 | 122,886 |
| 2021-06-14 | $8.74 | $8.76 | $8.59 | $8.62 | $8.23 | 112,883 |
| 2021-06-11 | $8.72 | $8.77 | $8.72 | $8.74 | $8.23 | 85,770 |
| 2021-06-10 | $8.83 | $8.85 | $8.72 | $8.75 | $8.24 | 76,371 |
| 2021-06-09 | $8.76 | $8.82 | $8.75 | $8.77 | $8.26 | 139,878 |
| 2021-06-08 | $8.74 | $8.79 | $8.70 | $8.79 | $8.28 | 140,916 |
| 2021-06-07 | $8.65 | $8.72 | $8.62 | $8.72 | $8.21 | 156,830 |
| 2021-06-04 | $8.60 | $8.66 | $8.60 | $8.64 | $8.14 | 71,138 |
| 2021-06-03 | $8.56 | $8.64 | $8.56 | $8.59 | $8.09 | 210,246 |
| 2021-06-02 | $8.60 | $8.64 | $8.60 | $8.62 | $8.12 | 73,489 |
| 2021-06-01 | $8.59 | $8.62 | $8.55 | $8.60 | $8.10 | 137,210 |
| 2021-05-28 | $8.56 | $8.59 | $8.55 | $8.57 | $8.07 | 83,769 |
| 2021-05-27 | $8.53 | $8.59 | $8.53 | $8.53 | $8.04 | 151,418 |
| 2021-05-26 | $8.44 | $8.54 | $8.44 | $8.53 | $8.04 | 115,439 |
| 2021-05-25 | $8.50 | $8.50 | $8.45 | $8.45 | $7.96 | 189,101 |
| 2021-05-24 | $8.44 | $8.53 | $8.44 | $8.50 | $8.01 | 135,324 |
| 2021-05-21 | $8.50 | $8.50 | $8.41 | $8.43 | $7.94 | 146,872 |
| 2021-05-20 | $8.33 | $8.46 | $8.33 | $8.43 | $7.94 | 136,904 |
| 2021-05-19 | $8.27 | $8.34 | $8.24 | $8.33 | $7.85 | 219,879 |
| 2021-05-18 | $8.37 | $8.49 | $8.37 | $8.38 | $7.89 | 151,984 |
| 2021-05-17 | $8.44 | $8.45 | $8.29 | $8.40 | $7.91 | 239,050 |
| 2021-05-14 | $8.36 | $8.46 | $8.36 | $8.44 | $7.95 | 210,012 |
| 2021-05-13 | $8.27 | $8.40 | $8.27 | $8.34 | $7.86 | 191,961 |
| 2021-05-12 | $8.44 | $8.58 | $8.18 | $8.23 | $7.75 | 266,183 |
| 2021-05-11 | $8.50 | $8.52 | $8.44 | $8.46 | $7.97 | 284,927 |
| 2021-05-10 | $8.63 | $8.71 | $8.58 | $8.58 | $8.08 | 310,147 |
| 2021-05-07 | $8.50 | $8.62 | $8.50 | $8.62 | $8.12 | 325,086 |
| 2021-05-06 | $8.44 | $8.57 | $8.44 | $8.53 | $8.04 | 281,228 |
| 2021-05-05 | $8.42 | $8.47 | $8.39 | $8.45 | $7.96 | 228,764 |
| 2021-05-04 | $8.38 | $8.40 | $8.27 | $8.38 | $7.89 | 252,800 |
| 2021-05-03 | $8.52 | $8.59 | $8.36 | $8.42 | $7.93 | 556,826 |
| 2021-04-30 | $8.65 | $8.68 | $8.46 | $8.49 | $8.00 | 478,812 |
| 2021-04-29 | $8.60 | $8.75 | $8.59 | $8.70 | $8.20 | 481,759 |
| 2021-04-28 | $8.43 | $8.64 | $8.43 | $8.60 | $8.10 | 722,152 |
| 2021-04-27 | $8.35 | $8.50 | $8.35 | $8.48 | $7.99 | 515,250 |
| 2021-04-26 | $8.38 | $8.40 | $8.36 | $8.38 | $7.89 | 328,640 |
| 2021-04-23 | $8.22 | $8.38 | $8.22 | $8.36 | $7.88 | 567,909 |
| 2021-04-22 | $8.20 | $8.31 | $8.11 | $8.22 | $7.74 | 923,530 |
| 2021-04-21 | $8.25 | $8.30 | $8.07 | $8.25 | $7.77 | 2,466,606 |
| 2021-04-20 | $7.51 | $7.51 | $7.40 | $7.43 | $7.00 | 168,397 |
| 2021-04-19 | $7.55 | $7.56 | $7.48 | $7.51 | $7.07 | 159,178 |
| 2021-04-16 | $7.54 | $7.58 | $7.51 | $7.54 | $7.10 | 137,281 |
| 2021-04-15 | $7.50 | $7.54 | $7.44 | $7.52 | $7.08 | 31,021 |
| 2021-04-14 | $7.46 | $7.50 | $7.45 | $7.46 | $7.03 | 149,637 |
| 2021-04-13 | $7.42 | $7.48 | $7.41 | $7.47 | $7.04 | 129,508 |
| 2021-04-12 | $7.42 | $7.45 | $7.40 | $7.44 | $7.01 | 143,978 |
| 2021-04-09 | $7.37 | $7.45 | $7.37 | $7.44 | $7.01 | 150,869 |
| 2021-04-08 | $7.34 | $7.37 | $7.31 | $7.36 | $6.93 | 172,559 |
| 2021-04-07 | $7.34 | $7.34 | $7.29 | $7.30 | $6.88 | 238,616 |
| 2021-04-06 | $7.31 | $7.32 | $7.28 | $7.31 | $6.89 | 190,913 |
| 2021-04-05 | $7.30 | $7.35 | $7.28 | $7.29 | $6.87 | 242,844 |
| 2021-04-01 | $7.21 | $7.30 | $7.18 | $7.25 | $6.83 | 279,301 |
| 2021-03-31 | $7.19 | $7.22 | $7.16 | $7.21 | $6.79 | 400,954 |
| 2021-03-30 | $7.08 | $7.15 | $7.06 | $7.15 | $6.74 | 130,606 |
| 2021-03-29 | $7.03 | $7.10 | $7.03 | $7.08 | $6.67 | 191,408 |
| 2021-03-26 | $6.98 | $7.10 | $6.98 | $7.08 | $6.67 | 1,035,937 |
| 2021-03-25 | $7.02 | $7.06 | $6.90 | $7.06 | $6.65 | 131,880 |
| 2021-03-24 | $7.09 | $7.12 | $7.01 | $7.02 | $6.61 | 143,800 |
| 2021-03-23 | $7.11 | $7.14 | $6.73 | $7.09 | $6.68 | 99,661 |
| 2021-03-22 | $7.13 | $7.16 | $7.11 | $7.16 | $6.74 | 101,942 |
| 2021-03-19 | $7.11 | $7.14 | $7.07 | $7.13 | $6.72 | 96,484 |
| 2021-03-18 | $7.16 | $7.18 | $7.11 | $7.13 | $6.72 | 110,212 |
| 2021-03-17 | $7.12 | $7.18 | $7.10 | $7.16 | $6.74 | 162,324 |
| 2021-03-16 | $7.17 | $7.19 | $7.13 | $7.15 | $6.74 | 141,031 |
| 2021-03-15 | $7.08 | $7.19 | $7.08 | $7.15 | $6.74 | 209,309 |
| 2021-03-12 | $7.02 | $7.14 | $6.99 | $7.09 | $6.68 | 214,173 |
| 2021-03-11 | $7.19 | $7.24 | $7.15 | $7.21 | $6.68 | 94,830 |
| 2021-03-10 | $7.08 | $7.18 | $7.07 | $7.15 | $6.62 | 184,280 |
| 2021-03-09 | $7.02 | $7.12 | $7.00 | $7.07 | $6.55 | 118,207 |
| 2021-03-08 | $6.95 | $7.09 | $6.95 | $6.97 | $6.46 | 287,669 |
| 2021-03-05 | $6.84 | $6.96 | $6.76 | $6.92 | $6.41 | 160,074 |
| 2021-03-04 | $6.93 | $6.96 | $6.72 | $6.81 | $6.31 | 158,989 |
| 2021-03-03 | $6.98 | $7.01 | $6.92 | $6.94 | $6.43 | 255,071 |
| 2021-03-02 | $6.96 | $7.00 | $6.94 | $6.97 | $6.46 | 77,453 |
| 2021-03-01 | $6.91 | $7.00 | $6.91 | $6.95 | $6.44 | 98,871 |
| 2021-02-26 | $6.83 | $6.89 | $6.77 | $6.83 | $6.33 | 136,460 |
| 2021-02-25 | $6.95 | $6.99 | $6.81 | $6.84 | $6.34 | 171,520 |
| 2021-02-24 | $6.86 | $6.99 | $6.86 | $6.97 | $6.46 | 171,801 |
| 2021-02-23 | $6.80 | $6.88 | $6.76 | $6.87 | $6.36 | 240,486 |
| 2021-02-22 | $6.85 | $6.92 | $6.83 | $6.86 | $6.35 | 165,771 |
| 2021-02-19 | $6.86 | $6.91 | $6.86 | $6.87 | $6.36 | 48,233 |
| 2021-02-18 | $6.84 | $6.86 | $6.81 | $6.83 | $6.33 | 87,611 |
| 2021-02-17 | $6.83 | $6.89 | $6.83 | $6.87 | $6.36 | 182,515 |
| 2021-02-16 | $6.84 | $6.89 | $6.84 | $6.87 | $6.36 | 96,315 |
| 2021-02-12 | $6.78 | $6.84 | $6.78 | $6.84 | $6.34 | 100,712 |
| 2021-02-11 | $6.84 | $6.86 | $6.77 | $6.82 | $6.32 | 118,576 |
| 2021-02-10 | $6.80 | $6.86 | $6.79 | $6.80 | $6.30 | 122,606 |
| 2021-02-09 | $6.79 | $6.82 | $6.76 | $6.79 | $6.29 | 78,829 |
| 2021-02-08 | $6.72 | $6.82 | $6.72 | $6.81 | $6.31 | 181,668 |
| 2021-02-05 | $6.74 | $6.75 | $6.69 | $6.72 | $6.23 | 174,030 |
| 2021-02-04 | $6.57 | $6.73 | $6.57 | $6.70 | $6.21 | 229,749 |
| 2021-02-03 | $6.60 | $6.64 | $6.56 | $6.60 | $6.11 | 173,703 |
| 2021-02-02 | $6.51 | $6.61 | $6.51 | $6.57 | $6.09 | 225,358 |
| 2021-02-01 | $6.43 | $6.51 | $6.41 | $6.49 | $6.01 | 146,268 |
| 2021-01-29 | $6.49 | $6.50 | $6.34 | $6.41 | $5.94 | 201,890 |
| 2021-01-28 | $6.46 | $6.54 | $6.41 | $6.48 | $6.00 | 99,159 |
| 2021-01-27 | $6.55 | $6.56 | $6.45 | $6.45 | $5.97 | 146,428 |
| 2021-01-26 | $6.63 | $6.66 | $6.60 | $6.61 | $6.12 | 183,842 |
| 2021-01-25 | $6.66 | $6.70 | $6.61 | $6.65 | $6.16 | 136,514 |
| 2021-01-22 | $6.67 | $6.69 | $6.63 | $6.67 | $6.18 | 97,377 |
| 2021-01-21 | $6.76 | $6.76 | $6.68 | $6.69 | $6.20 | 135,909 |
| 2021-01-20 | $6.68 | $6.75 | $6.66 | $6.73 | $6.23 | 88,525 |
| 2021-01-19 | $6.65 | $6.71 | $6.65 | $6.66 | $6.17 | 127,527 |
| 2021-01-15 | $6.65 | $6.69 | $6.60 | $6.63 | $6.14 | 216,596 |
| 2021-01-14 | $6.67 | $6.72 | $6.67 | $6.69 | $6.20 | 148,019 |
| 2021-01-13 | $6.67 | $6.70 | $6.65 | $6.67 | $6.18 | 147,710 |
| 2021-01-12 | $6.59 | $6.67 | $6.56 | $6.66 | $6.17 | 228,340 |
| 2021-01-11 | $6.55 | $6.61 | $6.55 | $6.59 | $6.10 | 120,403 |
| 2021-01-08 | $6.60 | $6.63 | $6.57 | $6.61 | $6.12 | 172,934 |
| 2021-01-07 | $6.58 | $6.64 | $6.55 | $6.59 | $6.10 | 276,472 |
| 2021-01-06 | $6.45 | $6.60 | $6.44 | $6.53 | $6.05 | 404,252 |
| 2021-01-05 | $6.37 | $6.50 | $6.37 | $6.46 | $5.98 | 378,435 |
| 2021-01-04 | $6.54 | $6.55 | $6.36 | $6.42 | $5.95 | 293,916 |
| 2020-12-31 | $6.50 | $6.55 | $6.47 | $6.55 | $6.07 | 261,015 |
| 2020-12-30 | $6.43 | $6.49 | $6.43 | $6.47 | $5.99 | 221,354 |
| 2020-12-29 | $6.48 | $6.49 | $6.43 | $6.43 | $5.96 | 211,928 |
| 2020-12-28 | $6.45 | $6.48 | $6.43 | $6.44 | $5.97 | 288,034 |
| 2020-12-24 | $6.38 | $6.44 | $6.38 | $6.40 | $5.93 | 141,148 |
| 2020-12-23 | $6.35 | $6.41 | $6.35 | $6.38 | $5.91 | 238,146 |
| 2020-12-22 | $6.37 | $6.39 | $6.34 | $6.35 | $5.88 | 239,179 |
| 2020-12-21 | $6.31 | $6.42 | $6.31 | $6.38 | $5.91 | 229,635 |
| 2020-12-18 | $6.46 | $6.47 | $6.39 | $6.43 | $5.96 | 195,849 |
| 2020-12-17 | $6.43 | $6.47 | $6.42 | $6.46 | $5.98 | 151,882 |
| 2020-12-16 | $6.41 | $6.44 | $6.41 | $6.42 | $5.95 | 146,277 |
| 2020-12-15 | $6.37 | $6.43 | $6.36 | $6.43 | $5.96 | 337,508 |
| 2020-12-14 | $6.42 | $6.48 | $6.35 | $6.35 | $5.88 | 266,940 |
| 2020-12-11 | $6.54 | $6.55 | $6.50 | $6.54 | $5.95 | 171,617 |
| 2020-12-10 | $6.50 | $6.57 | $6.50 | $6.56 | $5.96 | 202,756 |
| 2020-12-09 | $6.54 | $6.59 | $6.51 | $6.54 | $5.95 | 164,916 |
| 2020-12-08 | $6.51 | $6.55 | $6.50 | $6.54 | $5.95 | 133,212 |
| 2020-12-07 | $6.54 | $6.54 | $6.47 | $6.52 | $5.93 | 166,780 |
| 2020-12-04 | $6.47 | $6.57 | $6.47 | $6.55 | $5.96 | 147,735 |
| 2020-12-03 | $6.44 | $6.47 | $6.40 | $6.45 | $5.86 | 165,472 |
| 2020-12-02 | $6.36 | $6.41 | $6.35 | $6.41 | $5.83 | 106,055 |
| 2020-12-01 | $6.35 | $6.41 | $6.34 | $6.38 | $5.80 | 269,182 |
| 2020-11-30 | $6.35 | $6.37 | $6.28 | $6.30 | $5.73 | 114,415 |
| 2020-11-27 | $6.36 | $6.38 | $6.32 | $6.34 | $5.76 | 140,106 |
| 2020-11-25 | $6.35 | $6.36 | $6.29 | $6.32 | $5.75 | 257,384 |
| 2020-11-24 | $6.29 | $6.37 | $6.29 | $6.36 | $5.78 | 192,964 |
| 2020-11-23 | $6.21 | $6.24 | $6.20 | $6.23 | $5.66 | 164,801 |
| 2020-11-20 | $6.17 | $6.20 | $6.13 | $6.16 | $5.60 | 185,591 |
| 2020-11-19 | $6.19 | $6.25 | $6.17 | $6.21 | $5.65 | 175,570 |
| 2020-11-18 | $6.22 | $6.31 | $6.22 | $6.23 | $5.66 | 97,069 |
| 2020-11-17 | $6.18 | $6.26 | $6.15 | $6.25 | $5.68 | 227,192 |
| 2020-11-16 | $6.14 | $6.20 | $6.14 | $6.20 | $5.64 | 140,722 |
| 2020-11-13 | $6.01 | $6.08 | $6.01 | $6.07 | $5.52 | 275,352 |
| 2020-11-12 | $6.05 | $6.09 | $5.97 | $5.97 | $5.43 | 235,358 |
| 2020-11-11 | $6.06 | $6.11 | $6.04 | $6.08 | $5.53 | 146,400 |
| 2020-11-10 | $5.96 | $6.06 | $5.95 | $6.06 | $5.51 | 153,039 |
| 2020-11-09 | $5.97 | $6.15 | $5.93 | $5.94 | $5.40 | 372,206 |
| 2020-11-06 | $5.83 | $5.86 | $5.80 | $5.82 | $5.29 | 219,374 |
| 2020-11-05 | $5.74 | $5.87 | $5.74 | $5.84 | $5.31 | 262,433 |
| 2020-11-04 | $5.66 | $5.73 | $5.61 | $5.67 | $5.15 | 139,035 |
| 2020-11-03 | $5.48 | $5.62 | $5.48 | $5.62 | $5.11 | 120,255 |
| 2020-11-02 | $5.37 | $5.48 | $5.37 | $5.42 | $4.93 | 212,373 |
| 2020-10-30 | $5.47 | $5.47 | $5.33 | $5.34 | $4.85 | 383,853 |
| 2020-10-29 | $5.38 | $5.46 | $5.33 | $5.45 | $4.95 | 215,051 |
| 2020-10-28 | $5.51 | $5.52 | $5.40 | $5.40 | $4.91 | 268,538 |
| 2020-10-27 | $5.66 | $5.70 | $5.58 | $5.59 | $5.08 | 237,096 |
| 2020-10-26 | $5.70 | $5.76 | $5.63 | $5.66 | $5.15 | 371,030 |
| 2020-10-23 | $5.74 | $5.82 | $5.72 | $5.79 | $5.26 | 894,246 |
| 2020-10-22 | $5.65 | $5.67 | $5.59 | $5.63 | $5.12 | 147,474 |
| 2020-10-21 | $5.61 | $5.67 | $5.61 | $5.63 | $5.12 | 212,324 |
| 2020-10-20 | $5.58 | $5.67 | $5.58 | $5.65 | $5.14 | 176,719 |
| 2020-10-19 | $5.65 | $5.68 | $5.57 | $5.57 | $5.06 | 168,845 |
| 2020-10-16 | $5.65 | $5.69 | $5.65 | $5.65 | $5.14 | 167,508 |
| 2020-10-15 | $5.60 | $5.67 | $5.60 | $5.65 | $5.14 | 256,270 |
| 2020-10-14 | $5.72 | $5.75 | $5.66 | $5.69 | $5.17 | 184,304 |
| 2020-10-13 | $5.72 | $5.75 | $5.69 | $5.74 | $5.22 | 140,517 |
| 2020-10-12 | $5.72 | $5.78 | $5.70 | $5.78 | $5.25 | 268,145 |
| 2020-10-09 | $5.65 | $5.74 | $5.65 | $5.72 | $5.20 | 207,402 |
| 2020-10-08 | $5.60 | $5.65 | $5.60 | $5.65 | $5.14 | 198,241 |
| 2020-10-07 | $5.55 | $5.62 | $5.55 | $5.57 | $5.06 | 250,977 |
| 2020-10-06 | $5.59 | $5.62 | $5.52 | $5.53 | $5.03 | 156,853 |
| 2020-10-05 | $5.50 | $5.58 | $5.50 | $5.58 | $5.07 | 109,257 |
| 2020-10-02 | $5.35 | $5.50 | $5.35 | $5.50 | $5.00 | 260,846 |
| 2020-10-01 | $5.48 | $5.51 | $5.46 | $5.48 | $4.98 | 347,880 |
| 2020-09-30 | $5.41 | $5.50 | $5.40 | $5.45 | $4.95 | 774,499 |
| 2020-09-29 | $5.40 | $5.43 | $5.36 | $5.40 | $4.91 | 287,928 |
| 2020-09-28 | $5.34 | $5.43 | $5.34 | $5.40 | $4.91 | 413,449 |
| 2020-09-25 | $5.24 | $5.33 | $5.23 | $5.31 | $4.83 | 336,930 |
| 2020-09-24 | $5.19 | $5.28 | $5.15 | $5.26 | $4.78 | 597,397 |
| 2020-09-23 | $5.34 | $5.37 | $5.23 | $5.24 | $4.76 | 121,862 |
| 2020-09-22 | $5.29 | $5.34 | $5.29 | $5.32 | $4.84 | 237,586 |
| 2020-09-21 | $5.33 | $5.37 | $5.25 | $5.29 | $4.81 | 197,804 |
| 2020-09-18 | $5.47 | $5.48 | $5.40 | $5.42 | $4.93 | 106,410 |
| 2020-09-17 | $5.43 | $5.49 | $5.41 | $5.46 | $4.96 | 206,086 |
| 2020-09-16 | $5.49 | $5.55 | $5.49 | $5.51 | $5.01 | 250,077 |
| 2020-09-15 | $5.49 | $5.54 | $5.45 | $5.49 | $4.99 | 269,828 |
| 2020-09-14 | $5.41 | $5.48 | $5.41 | $5.45 | $4.95 | 229,616 |
| 2020-09-11 | $5.52 | $5.52 | $5.46 | $5.49 | $4.88 | 150,216 |
| 2020-09-10 | $5.55 | $5.59 | $5.50 | $5.50 | $4.89 | 213,843 |
| 2020-09-09 | $5.51 | $5.55 | $5.49 | $5.52 | $4.91 | 268,948 |
| 2020-09-08 | $5.49 | $5.55 | $5.46 | $5.49 | $4.88 | 186,593 |
| 2020-09-04 | $5.60 | $5.65 | $5.48 | $5.58 | $4.96 | 245,358 |
| 2020-09-03 | $5.77 | $5.78 | $5.57 | $5.60 | $4.98 | 331,464 |
| 2020-09-02 | $5.75 | $5.79 | $5.72 | $5.78 | $5.14 | 207,486 |
| 2020-09-01 | $5.70 | $5.74 | $5.68 | $5.74 | $5.11 | 316,263 |
| 2020-08-31 | $5.71 | $5.73 | $5.70 | $5.72 | $5.09 | 224,494 |
| 2020-08-28 | $5.65 | $5.72 | $5.65 | $5.71 | $5.08 | 156,332 |
| 2020-08-27 | $5.66 | $5.70 | $5.61 | $5.66 | $5.04 | 370,473 |
| 2020-08-26 | $5.65 | $5.68 | $5.63 | $5.67 | $5.04 | 151,312 |
| 2020-08-25 | $5.66 | $5.68 | $5.64 | $5.66 | $5.04 | 135,986 |
| 2020-08-24 | $5.62 | $5.67 | $5.61 | $5.64 | $5.02 | 153,573 |
| 2020-08-21 | $5.63 | $5.63 | $5.57 | $5.60 | $4.98 | 211,865 |
| 2020-08-20 | $5.61 | $5.65 | $5.58 | $5.60 | $4.98 | 505,998 |
| 2020-08-19 | $5.70 | $5.70 | $5.66 | $5.66 | $5.04 | 177,233 |
| 2020-08-18 | $5.68 | $5.73 | $5.67 | $5.71 | $5.08 | 174,151 |
| 2020-08-17 | $5.68 | $5.70 | $5.68 | $5.69 | $5.06 | 147,151 |
| 2020-08-14 | $5.69 | $5.69 | $5.65 | $5.68 | $5.05 | 232,646 |
| 2020-08-13 | $5.72 | $5.72 | $5.69 | $5.69 | $5.06 | 178,372 |
| 2020-08-12 | $5.68 | $5.72 | $5.68 | $5.72 | $5.09 | 250,197 |
| 2020-08-11 | $5.70 | $5.74 | $5.66 | $5.66 | $5.04 | 192,093 |
| 2020-08-10 | $5.59 | $5.69 | $5.59 | $5.66 | $5.04 | 266,630 |
| 2020-08-07 | $5.55 | $5.59 | $5.53 | $5.58 | $4.96 | 147,948 |
| 2020-08-06 | $5.56 | $5.60 | $5.56 | $5.59 | $4.97 | 112,293 |
| 2020-08-05 | $5.55 | $5.59 | $5.54 | $5.57 | $4.95 | 122,754 |
| 2020-08-04 | $5.51 | $5.55 | $5.51 | $5.54 | $4.93 | 150,460 |
| 2020-08-03 | $5.52 | $5.55 | $5.51 | $5.55 | $4.94 | 139,496 |
| 2020-07-31 | $5.53 | $5.53 | $5.43 | $5.51 | $4.90 | 203,441 |
| 2020-07-30 | $5.51 | $5.54 | $5.46 | $5.53 | $4.92 | 80,183 |
| 2020-07-29 | $5.45 | $5.57 | $5.45 | $5.56 | $4.95 | 258,803 |
| 2020-07-28 | $5.40 | $5.49 | $5.40 | $5.46 | $4.86 | 212,585 |
| 2020-07-27 | $5.42 | $5.45 | $5.39 | $5.43 | $4.83 | 141,205 |
| 2020-07-24 | $5.44 | $5.47 | $5.35 | $5.40 | $4.80 | 864,327 |
| 2020-07-23 | $5.52 | $5.57 | $5.48 | $5.50 | $4.89 | 239,272 |
| 2020-07-22 | $5.52 | $5.55 | $5.51 | $5.52 | $4.91 | 112,769 |
| 2020-07-21 | $5.54 | $5.57 | $5.52 | $5.52 | $4.91 | 157,747 |
| 2020-07-20 | $5.52 | $5.56 | $5.51 | $5.54 | $4.93 | 213,262 |
| 2020-07-17 | $5.50 | $5.56 | $5.49 | $5.54 | $4.93 | 177,031 |
| 2020-07-16 | $5.48 | $5.53 | $5.47 | $5.52 | $4.91 | 165,960 |
| 2020-07-15 | $5.46 | $5.52 | $5.46 | $5.50 | $4.89 | 181,787 |
| 2020-07-14 | $5.31 | $5.40 | $5.31 | $5.39 | $4.79 | 259,640 |
| 2020-07-13 | $5.38 | $5.47 | $5.36 | $5.36 | $4.77 | 268,235 |
| 2020-07-10 | $5.29 | $5.39 | $5.29 | $5.39 | $4.79 | 132,416 |
| 2020-07-09 | $5.38 | $5.38 | $5.26 | $5.32 | $4.73 | 219,642 |
| 2020-07-08 | $5.36 | $5.42 | $5.36 | $5.38 | $4.79 | 327,323 |
| 2020-07-07 | $5.48 | $5.48 | $5.38 | $5.38 | $4.79 | 245,721 |
| 2020-07-06 | $5.49 | $5.54 | $5.47 | $5.50 | $4.89 | 282,694 |
| 2020-07-02 | $5.53 | $5.59 | $5.44 | $5.46 | $4.86 | 232,459 |
| 2020-07-01 | $5.41 | $5.50 | $5.41 | $5.47 | $4.87 | 257,711 |
| 2020-06-30 | $5.36 | $5.44 | $5.32 | $5.43 | $4.83 | 349,067 |
| 2020-06-29 | $5.28 | $5.37 | $5.22 | $5.33 | $4.74 | 172,955 |
| 2020-06-26 | $5.35 | $5.37 | $5.25 | $5.28 | $4.70 | 108,924 |
| 2020-06-25 | $5.26 | $5.38 | $5.18 | $5.37 | $4.78 | 140,160 |
| 2020-06-24 | $5.42 | $5.46 | $5.28 | $5.33 | $4.74 | 127,991 |
| 2020-06-23 | $5.50 | $5.55 | $5.50 | $5.50 | $4.89 | 120,514 |
| 2020-06-22 | $5.41 | $5.50 | $5.38 | $5.46 | $4.86 | 141,336 |
| 2020-06-19 | $5.49 | $5.55 | $5.42 | $5.45 | $4.85 | 157,660 |
| 2020-06-18 | $5.41 | $5.49 | $5.40 | $5.47 | $4.87 | 197,262 |
| 2020-06-17 | $5.52 | $5.55 | $5.43 | $5.44 | $4.84 | 208,452 |
| 2020-06-16 | $5.51 | $5.55 | $5.40 | $5.47 | $4.87 | 307,347 |
| 2020-06-15 | $5.18 | $5.40 | $5.11 | $5.37 | $4.78 | 346,142 |
| 2020-06-12 | $5.50 | $5.66 | $5.17 | $5.31 | $4.72 | 593,415 |
| 2020-06-11 | $5.67 | $5.70 | $5.48 | $5.50 | $4.78 | 377,881 |
| 2020-06-10 | $5.90 | $5.98 | $5.86 | $5.86 | $5.10 | 290,769 |
| 2020-06-09 | $5.88 | $5.99 | $5.84 | $5.94 | $5.17 | 409,954 |
| 2020-06-08 | $5.75 | $5.96 | $5.75 | $5.96 | $5.18 | 465,716 |
| 2020-06-05 | $5.64 | $5.81 | $5.64 | $5.73 | $4.98 | 604,027 |
| 2020-06-04 | $5.55 | $5.65 | $5.54 | $5.58 | $4.85 | 392,579 |
| 2020-06-03 | $5.47 | $5.69 | $5.46 | $5.57 | $4.85 | 562,243 |
| 2020-06-02 | $5.36 | $5.58 | $5.33 | $5.44 | $4.73 | 1,244,879 |
| 2020-06-01 | $5.88 | $5.96 | $5.85 | $5.96 | $5.18 | 103,347 |
| 2020-05-29 | $5.84 | $5.87 | $5.80 | $5.87 | $5.11 | 79,663 |
| 2020-05-28 | $5.82 | $5.91 | $5.82 | $5.86 | $5.10 | 111,631 |
| 2020-05-27 | $5.70 | $5.83 | $5.67 | $5.79 | $5.04 | 164,077 |
| 2020-05-26 | $5.70 | $5.77 | $5.56 | $5.62 | $4.89 | 335,499 |
| 2020-05-22 | $5.49 | $5.54 | $5.47 | $5.54 | $4.82 | 93,348 |
| 2020-05-21 | $5.53 | $5.56 | $5.48 | $5.50 | $4.78 | 70,703 |
| 2020-05-20 | $5.56 | $5.56 | $5.50 | $5.53 | $4.81 | 130,639 |
| 2020-05-19 | $5.43 | $5.48 | $5.39 | $5.44 | $4.73 | 255,882 |
| 2020-05-18 | $5.39 | $5.47 | $5.37 | $5.45 | $4.74 | 94,860 |
| 2020-05-15 | $5.14 | $5.26 | $5.11 | $5.24 | $4.56 | 145,460 |
| 2020-05-14 | $5.13 | $5.21 | $5.05 | $5.21 | $4.53 | 114,387 |
| 2020-05-13 | $5.47 | $5.47 | $5.24 | $5.27 | $4.58 | 146,317 |
| 2020-05-12 | $5.63 | $5.63 | $5.47 | $5.48 | $4.77 | 129,817 |
| 2020-05-11 | $5.49 | $5.57 | $5.47 | $5.57 | $4.85 | 157,082 |
| 2020-05-08 | $5.39 | $5.51 | $5.39 | $5.49 | $4.78 | 93,270 |
| 2020-05-07 | $5.38 | $5.41 | $5.34 | $5.38 | $4.68 | 167,114 |
| 2020-05-06 | $5.39 | $5.42 | $5.35 | $5.35 | $4.65 | 124,528 |
| 2020-05-05 | $5.44 | $5.49 | $5.38 | $5.40 | $4.70 | 85,718 |
| 2020-05-04 | $5.43 | $5.43 | $5.26 | $5.33 | $4.64 | 86,768 |
| 2020-05-01 | $5.52 | $5.59 | $5.40 | $5.44 | $4.73 | 74,068 |
| 2020-04-30 | $5.60 | $5.68 | $5.56 | $5.62 | $4.89 | 171,222 |
| 2020-04-29 | $5.53 | $5.71 | $5.53 | $5.65 | $4.92 | 255,161 |
| 2020-04-28 | $5.40 | $5.50 | $5.40 | $5.45 | $4.74 | 192,478 |
| 2020-04-27 | $5.29 | $5.40 | $5.29 | $5.35 | $4.65 | 251,561 |
| 2020-04-24 | $5.27 | $5.33 | $5.20 | $5.30 | $4.61 | 150,175 |
| 2020-04-23 | $5.22 | $5.31 | $5.20 | $5.22 | $4.54 | 91,929 |
| 2020-04-22 | $5.16 | $5.23 | $5.16 | $5.21 | $4.53 | 149,625 |
| 2020-04-21 | $5.16 | $5.21 | $5.06 | $5.09 | $4.43 | 161,041 |
| 2020-04-20 | $5.20 | $5.34 | $5.20 | $5.28 | $4.59 | 206,808 |
| 2020-04-17 | $5.35 | $5.37 | $5.23 | $5.30 | $4.61 | 255,572 |
| 2020-04-16 | $5.22 | $5.26 | $5.16 | $5.21 | $4.53 | 80,094 |
| 2020-04-15 | $5.20 | $5.31 | $5.14 | $5.20 | $4.52 | 199,454 |
| 2020-04-14 | $5.45 | $5.45 | $5.29 | $5.37 | $4.67 | 167,188 |
| 2020-04-13 | $5.38 | $5.41 | $5.20 | $5.25 | $4.57 | 252,981 |
| 2020-04-09 | $5.35 | $5.48 | $5.29 | $5.37 | $4.67 | 243,975 |
| 2020-04-08 | $5.15 | $5.28 | $5.04 | $5.19 | $4.51 | 202,733 |
| 2020-04-07 | $5.11 | $5.15 | $4.97 | $5.03 | $4.38 | 208,318 |
| 2020-04-06 | $4.68 | $4.90 | $4.68 | $4.87 | $4.24 | 309,550 |
| 2020-04-03 | $4.59 | $4.68 | $4.50 | $4.53 | $3.94 | 202,080 |
| 2020-04-02 | $4.68 | $4.77 | $4.60 | $4.67 | $4.06 | 158,128 |
| 2020-04-01 | $4.70 | $4.85 | $4.63 | $4.67 | $4.06 | 400,358 |
| 2020-03-31 | $5.04 | $5.10 | $4.93 | $4.94 | $4.30 | 361,836 |
| 2020-03-30 | $4.85 | $4.93 | $4.78 | $4.87 | $4.24 | 377,211 |
| 2020-03-27 | $4.79 | $4.98 | $4.66 | $4.89 | $4.25 | 246,738 |
| 2020-03-26 | $4.62 | $5.04 | $4.62 | $4.96 | $4.31 | 366,046 |
| 2020-03-25 | $4.25 | $4.79 | $4.24 | $4.61 | $4.01 | 708,894 |
| 2020-03-24 | $3.90 | $4.29 | $3.89 | $4.28 | $3.72 | 343,600 |
| 2020-03-23 | $3.91 | $4.00 | $3.55 | $3.77 | $3.28 | 646,638 |
| 2020-03-20 | $4.34 | $4.36 | $3.99 | $4.06 | $3.53 | 591,745 |
| 2020-03-19 | $3.75 | $4.16 | $3.53 | $4.08 | $3.55 | 568,035 |
| 2020-03-18 | $4.35 | $4.45 | $3.48 | $3.74 | $3.25 | 876,400 |
| 2020-03-17 | $4.83 | $4.84 | $4.51 | $4.60 | $4.00 | 642,520 |
| 2020-03-16 | $4.93 | $5.26 | $4.79 | $4.81 | $4.18 | 510,548 |
| 2020-03-13 | $5.70 | $6.00 | $5.15 | $5.60 | $4.87 | 578,510 |
| 2020-03-12 | $5.76 | $5.82 | $4.79 | $5.35 | $4.65 | 734,281 |
| 2020-03-11 | $7.01 | $7.09 | $6.69 | $6.74 | $5.61 | 487,381 |
| 2020-03-10 | $7.13 | $7.15 | $6.80 | $7.13 | $5.94 | 537,692 |
| 2020-03-09 | $6.96 | $7.21 | $6.85 | $6.96 | $5.79 | 469,708 |
| 2020-03-06 | $7.32 | $7.49 | $7.25 | $7.46 | $6.21 | 375,416 |
| 2020-03-05 | $7.67 | $7.71 | $7.53 | $7.58 | $6.31 | 274,187 |
| 2020-03-04 | $7.63 | $7.84 | $7.62 | $7.84 | $6.53 | 258,455 |
| 2020-03-03 | $7.57 | $7.83 | $7.46 | $7.56 | $6.29 | 415,910 |
| 2020-03-02 | $7.10 | $7.54 | $7.08 | $7.52 | $6.26 | 427,806 |
| 2020-02-28 | $7.18 | $7.18 | $6.80 | $7.14 | $5.94 | 701,280 |
| 2020-02-27 | $7.62 | $7.62 | $7.15 | $7.38 | $6.14 | 585,447 |
| 2020-02-26 | $7.82 | $7.86 | $7.72 | $7.76 | $6.46 | 504,742 |
| 2020-02-25 | $8.08 | $8.09 | $7.69 | $7.81 | $6.50 | 556,310 |
| 2020-02-24 | $8.10 | $8.13 | $8.02 | $8.07 | $6.72 | 363,696 |
| 2020-02-21 | $8.31 | $8.33 | $8.26 | $8.29 | $6.90 | 226,567 |
| 2020-02-20 | $8.36 | $8.37 | $8.29 | $8.34 | $6.94 | 265,853 |
| 2020-02-19 | $8.39 | $8.40 | $8.33 | $8.34 | $6.94 | 253,372 |
| 2020-02-18 | $8.30 | $8.36 | $8.30 | $8.35 | $6.95 | 276,722 |
| 2020-02-14 | $8.31 | $8.36 | $8.30 | $8.31 | $6.92 | 134,956 |
| 2020-02-13 | $8.27 | $8.35 | $8.26 | $8.32 | $6.93 | 194,218 |
| 2020-02-12 | $8.18 | $8.32 | $8.18 | $8.32 | $6.93 | 213,992 |
| 2020-02-11 | $8.21 | $8.26 | $8.15 | $8.15 | $6.79 | 182,431 |
| 2020-02-10 | $8.17 | $8.21 | $8.16 | $8.20 | $6.83 | 75,706 |
| 2020-02-07 | $8.17 | $8.21 | $8.15 | $8.18 | $6.81 | 141,863 |
| 2020-02-06 | $8.20 | $8.21 | $8.15 | $8.21 | $6.84 | 101,189 |
| 2020-02-05 | $8.15 | $8.18 | $8.10 | $8.18 | $6.81 | 98,223 |
| 2020-02-04 | $8.05 | $8.12 | $8.05 | $8.10 | $6.74 | 120,817 |
| 2020-02-03 | $7.95 | $8.01 | $7.95 | $7.98 | $6.64 | 102,736 |
| 2020-01-31 | $8.03 | $8.05 | $7.92 | $7.93 | $6.60 | 126,950 |
| 2020-01-30 | $8.03 | $8.05 | $8.00 | $8.04 | $6.69 | 123,084 |
| 2020-01-29 | $8.09 | $8.11 | $8.08 | $8.08 | $6.73 | 68,244 |
| 2020-01-28 | $8.06 | $8.12 | $8.06 | $8.06 | $6.71 | 110,696 |
| 2020-01-27 | $8.12 | $8.12 | $8.00 | $8.05 | $6.70 | 142,868 |
| 2020-01-24 | $8.22 | $8.24 | $8.17 | $8.23 | $6.85 | 102,013 |
| 2020-01-23 | $8.26 | $8.26 | $8.19 | $8.24 | $6.86 | 75,042 |
| 2020-01-22 | $8.23 | $8.35 | $8.21 | $8.26 | $6.88 | 163,587 |
| 2020-01-21 | $8.19 | $8.24 | $8.17 | $8.20 | $6.83 | 107,088 |
| 2020-01-17 | $8.21 | $8.25 | $8.19 | $8.22 | $6.84 | 240,033 |
| 2020-01-16 | $8.19 | $8.22 | $8.17 | $8.22 | $6.84 | 77,774 |
| 2020-01-15 | $8.15 | $8.20 | $8.13 | $8.15 | $6.79 | 108,096 |
| 2020-01-14 | $8.16 | $8.17 | $8.13 | $8.17 | $6.80 | 90,316 |
| 2020-01-13 | $8.13 | $8.15 | $8.10 | $8.15 | $6.79 | 149,230 |
| 2020-01-10 | $8.16 | $8.16 | $8.13 | $8.14 | $6.78 | 69,521 |
| 2020-01-09 | $8.11 | $8.16 | $8.11 | $8.16 | $6.79 | 133,645 |
| 2020-01-08 | $8.10 | $8.14 | $8.08 | $8.12 | $6.76 | 131,756 |
| 2020-01-07 | $8.02 | $8.08 | $8.00 | $8.08 | $6.73 | 91,034 |
| 2020-01-06 | $8.05 | $8.06 | $7.96 | $8.02 | $6.68 | 199,851 |
| 2020-01-03 | $8.08 | $8.10 | $8.06 | $8.08 | $6.73 | 126,961 |
| 2020-01-02 | $8.07 | $8.20 | $7.99 | $8.14 | $6.78 | 271,413 |
| 2019-12-31 | $8.00 | $8.06 | $7.98 | $8.06 | $6.71 | 182,528 |
| 2019-12-30 | $7.98 | $8.06 | $7.95 | $8.00 | $6.66 | 319,477 |
| 2019-12-27 | $7.99 | $8.00 | $7.92 | $7.98 | $6.64 | 145,068 |
| 2019-12-26 | $7.97 | $7.99 | $7.92 | $7.98 | $6.64 | 129,373 |
| 2019-12-24 | $7.98 | $7.99 | $7.94 | $7.96 | $6.63 | 107,052 |
| 2019-12-23 | $7.97 | $8.04 | $7.93 | $8.00 | $6.66 | 160,816 |
| 2019-12-20 | $7.93 | $7.98 | $7.92 | $7.96 | $6.63 | 159,299 |
| 2019-12-19 | $7.92 | $7.97 | $7.90 | $7.94 | $6.61 | 198,723 |
| 2019-12-18 | $7.93 | $7.96 | $7.90 | $7.91 | $6.59 | 161,874 |
| 2019-12-17 | $7.97 | $7.97 | $7.91 | $7.93 | $6.60 | 110,890 |
| 2019-12-16 | $8.00 | $8.08 | $7.94 | $7.98 | $6.64 | 107,701 |
| 2019-12-13 | $7.95 | $8.02 | $7.94 | $8.00 | $6.66 | 92,770 |
| 2019-12-12 | $7.99 | $8.00 | $7.92 | $7.99 | $6.65 | 157,941 |
| 2019-12-11 | $8.13 | $8.23 | $8.13 | $8.21 | $6.64 | 217,461 |
| 2019-12-10 | $8.17 | $8.17 | $8.11 | $8.15 | $6.59 | 159,247 |
| 2019-12-09 | $8.14 | $8.24 | $8.10 | $8.15 | $6.59 | 223,861 |
| 2019-12-06 | $8.12 | $8.15 | $8.12 | $8.14 | $6.58 | 118,135 |
| 2019-12-05 | $8.12 | $8.14 | $8.08 | $8.11 | $6.56 | 145,362 |
| 2019-12-04 | $8.07 | $8.13 | $8.07 | $8.09 | $6.54 | 93,253 |
| 2019-12-03 | $8.00 | $8.06 | $8.00 | $8.06 | $6.51 | 120,020 |
| 2019-12-02 | $8.09 | $8.11 | $8.05 | $8.09 | $6.54 | 126,574 |
| 2019-11-29 | $8.11 | $8.12 | $8.08 | $8.10 | $6.55 | 40,921 |
| 2019-11-27 | $8.09 | $8.11 | $8.05 | $8.10 | $6.55 | 92,984 |
| 2019-11-26 | $8.04 | $8.09 | $8.02 | $8.06 | $6.51 | 87,159 |
| 2019-11-25 | $8.10 | $8.15 | $8.05 | $8.06 | $6.51 | 151,826 |
| 2019-11-22 | $8.00 | $8.08 | $8.00 | $8.08 | $6.53 | 107,036 |
| 2019-11-21 | $8.01 | $8.03 | $7.98 | $7.99 | $6.46 | 69,351 |
| 2019-11-20 | $8.03 | $8.04 | $7.99 | $7.99 | $6.46 | 119,709 |
| 2019-11-19 | $8.01 | $8.05 | $7.99 | $8.04 | $6.50 | 99,075 |
| 2019-11-18 | $7.99 | $8.06 | $7.97 | $8.06 | $6.51 | 133,786 |
| 2019-11-15 | $7.98 | $8.03 | $7.95 | $7.97 | $6.44 | 128,457 |
| 2019-11-14 | $7.95 | $7.99 | $7.91 | $7.95 | $6.43 | 108,819 |
| 2019-11-13 | $7.98 | $8.00 | $7.95 | $7.97 | $6.44 | 73,215 |
| 2019-11-12 | $7.98 | $8.00 | $7.93 | $8.00 | $6.47 | 54,159 |
| 2019-11-11 | $7.94 | $7.97 | $7.91 | $7.96 | $6.43 | 115,430 |
| 2019-11-08 | $7.97 | $7.99 | $7.95 | $7.98 | $6.45 | 61,169 |
| 2019-11-07 | $7.96 | $7.97 | $7.93 | $7.97 | $6.44 | 83,086 |
| 2019-11-06 | $7.90 | $7.92 | $7.88 | $7.92 | $6.40 | 81,756 |
| 2019-11-05 | $7.94 | $7.96 | $7.89 | $7.90 | $6.39 | 338,339 |
| 2019-11-04 | $7.95 | $8.00 | $7.93 | $7.95 | $6.43 | 178,303 |
| 2019-11-01 | $7.92 | $7.94 | $7.88 | $7.94 | $6.42 | 133,291 |
| 2019-10-31 | $7.93 | $7.93 | $7.82 | $7.88 | $6.37 | 101,875 |
| 2019-10-30 | $7.87 | $7.90 | $7.80 | $7.90 | $6.39 | 81,260 |
| 2019-10-29 | $7.84 | $7.88 | $7.82 | $7.87 | $6.36 | 89,302 |
| 2019-10-28 | $7.87 | $7.88 | $7.82 | $7.86 | $6.35 | 139,063 |
| 2019-10-25 | $7.84 | $7.88 | $7.81 | $7.88 | $6.37 | 108,370 |
| 2019-10-24 | $7.87 | $7.87 | $7.80 | $7.83 | $6.33 | 74,689 |
| 2019-10-23 | $7.83 | $7.86 | $7.80 | $7.86 | $6.35 | 101,825 |
| 2019-10-22 | $7.79 | $7.84 | $7.78 | $7.81 | $6.31 | 96,264 |
| 2019-10-21 | $7.72 | $7.82 | $7.72 | $7.78 | $6.29 | 89,302 |
| 2019-10-18 | $7.72 | $7.77 | $7.70 | $7.71 | $6.23 | 95,439 |
| 2019-10-17 | $7.70 | $7.76 | $7.67 | $7.73 | $6.25 | 76,660 |
| 2019-10-16 | $7.68 | $7.70 | $7.62 | $7.68 | $6.21 | 155,656 |
| 2019-10-15 | $7.69 | $7.75 | $7.64 | $7.70 | $6.22 | 137,349 |
| 2019-10-14 | $7.67 | $7.71 | $7.65 | $7.65 | $6.18 | 95,543 |
| 2019-10-11 | $7.69 | $7.77 | $7.64 | $7.68 | $6.21 | 91,014 |
| 2019-10-10 | $7.60 | $7.67 | $7.58 | $7.64 | $6.18 | 53,228 |
| 2019-10-09 | $7.54 | $7.62 | $7.53 | $7.57 | $6.12 | 65,252 |
| 2019-10-08 | $7.57 | $7.57 | $7.49 | $7.52 | $6.08 | 137,030 |
| 2019-10-07 | $7.70 | $7.71 | $7.59 | $7.60 | $6.14 | 206,665 |
| 2019-10-04 | $7.65 | $7.75 | $7.65 | $7.72 | $6.24 | 91,051 |
| 2019-10-03 | $7.65 | $7.67 | $7.53 | $7.67 | $6.20 | 104,565 |
| 2019-10-02 | $7.74 | $7.75 | $7.60 | $7.65 | $6.18 | 169,632 |
| 2019-10-01 | $7.81 | $7.92 | $7.78 | $7.79 | $6.30 | 150,600 |
| 2019-09-30 | $7.78 | $7.83 | $7.77 | $7.79 | $6.30 | 137,805 |
| 2019-09-27 | $7.79 | $7.79 | $7.71 | $7.75 | $6.26 | 107,369 |
| 2019-09-26 | $7.77 | $7.80 | $7.73 | $7.77 | $6.28 | 106,250 |
| 2019-09-25 | $7.74 | $7.77 | $7.71 | $7.76 | $6.27 | 81,162 |
| 2019-09-24 | $7.82 | $7.85 | $7.72 | $7.74 | $6.26 | 60,609 |
| 2019-09-23 | $7.76 | $7.82 | $7.76 | $7.79 | $6.30 | 79,929 |
| 2019-09-20 | $7.80 | $7.82 | $7.76 | $7.77 | $6.28 | 74,894 |
| 2019-09-19 | $7.81 | $7.94 | $7.80 | $7.80 | $6.30 | 107,134 |
| 2019-09-18 | $7.81 | $7.86 | $7.76 | $7.80 | $6.30 | 139,502 |
| 2019-09-17 | $7.78 | $7.85 | $7.78 | $7.85 | $6.35 | 108,042 |
| 2019-09-16 | $7.83 | $7.85 | $7.78 | $7.79 | $6.30 | 222,167 |
| 2019-09-13 | $7.86 | $7.91 | $7.84 | $7.84 | $6.34 | 124,033 |
| 2019-09-12 | $7.86 | $7.94 | $7.84 | $7.85 | $6.35 | 203,006 |
| 2019-09-11 | $8.09 | $8.12 | $8.08 | $8.10 | $6.35 | 137,404 |
| 2019-09-10 | $8.06 | $8.11 | $8.02 | $8.11 | $6.36 | 78,702 |
| 2019-09-09 | $8.10 | $8.10 | $8.06 | $8.08 | $6.34 | 98,935 |
| 2019-09-06 | $8.04 | $8.08 | $8.04 | $8.06 | $6.32 | 83,663 |
| 2019-09-05 | $7.95 | $8.07 | $7.95 | $8.01 | $6.28 | 130,937 |
| 2019-09-04 | $7.85 | $7.93 | $7.84 | $7.92 | $6.21 | 113,490 |
| 2019-09-03 | $7.72 | $7.82 | $7.70 | $7.81 | $6.13 | 133,060 |
| 2019-08-30 | $7.79 | $7.83 | $7.75 | $7.75 | $6.08 | 128,496 |
| 2019-08-29 | $7.77 | $7.82 | $7.74 | $7.79 | $6.11 | 100,855 |
| 2019-08-28 | $7.65 | $7.73 | $7.63 | $7.70 | $6.04 | 79,558 |
| 2019-08-27 | $7.75 | $7.78 | $7.64 | $7.66 | $6.01 | 133,615 |
| 2019-08-26 | $7.74 | $7.76 | $7.68 | $7.71 | $6.05 | 107,900 |
| 2019-08-23 | $7.85 | $7.89 | $7.69 | $7.70 | $6.04 | 142,182 |
| 2019-08-22 | $7.90 | $7.92 | $7.81 | $7.88 | $6.18 | 53,184 |
| 2019-08-21 | $7.92 | $7.92 | $7.87 | $7.89 | $6.19 | 85,252 |
| 2019-08-20 | $7.87 | $7.88 | $7.84 | $7.85 | $6.16 | 100,533 |
| 2019-08-19 | $7.84 | $7.88 | $7.64 | $7.87 | $6.17 | 80,993 |
| 2019-08-16 | $7.72 | $7.81 | $7.72 | $7.81 | $6.13 | 74,257 |
| 2019-08-15 | $7.75 | $7.76 | $7.64 | $7.70 | $6.04 | 121,042 |
| 2019-08-14 | $7.80 | $7.81 | $7.68 | $7.68 | $6.02 | 235,345 |
| 2019-08-13 | $7.80 | $7.98 | $7.80 | $7.95 | $6.24 | 145,642 |
| 2019-08-12 | $7.87 | $7.90 | $7.78 | $7.78 | $6.10 | 88,763 |
| 2019-08-09 | $7.94 | $7.94 | $7.87 | $7.91 | $6.20 | 67,841 |
| 2019-08-08 | $7.80 | $7.96 | $7.76 | $7.96 | $6.24 | 144,485 |
| 2019-08-07 | $7.69 | $7.75 | $7.60 | $7.75 | $6.08 | 136,500 |
| 2019-08-06 | $7.77 | $7.78 | $7.65 | $7.76 | $6.09 | 279,178 |
| 2019-08-05 | $7.83 | $7.83 | $7.70 | $7.75 | $6.08 | 271,940 |
| 2019-08-02 | $8.00 | $8.01 | $7.90 | $7.96 | $6.24 | 149,107 |
| 2019-08-01 | $8.09 | $8.16 | $8.04 | $8.05 | $6.31 | 122,834 |
| 2019-07-31 | $8.12 | $8.17 | $8.06 | $8.09 | $6.35 | 132,594 |
| 2019-07-30 | $8.13 | $8.16 | $8.08 | $8.13 | $6.38 | 149,758 |
| 2019-07-29 | $8.16 | $8.17 | $8.11 | $8.15 | $6.39 | 138,148 |
| 2019-07-26 | $8.16 | $8.20 | $8.14 | $8.15 | $6.39 | 68,221 |
| 2019-07-25 | $8.22 | $8.25 | $8.13 | $8.16 | $6.40 | 110,295 |
| 2019-07-24 | $8.14 | $8.23 | $8.11 | $8.22 | $6.45 | 86,354 |
| 2019-07-23 | $8.14 | $8.16 | $8.10 | $8.13 | $6.38 | 83,836 |
| 2019-07-22 | $8.14 | $8.18 | $8.11 | $8.14 | $6.38 | 78,626 |
| 2019-07-19 | $8.12 | $8.14 | $8.11 | $8.13 | $6.38 | 54,268 |
| 2019-07-18 | $8.10 | $8.13 | $8.07 | $8.11 | $6.36 | 90,579 |
| 2019-07-17 | $8.12 | $8.14 | $8.10 | $8.13 | $6.38 | 81,069 |
| 2019-07-16 | $8.10 | $8.15 | $8.08 | $8.12 | $6.37 | 64,535 |
| 2019-07-15 | $8.11 | $8.11 | $8.06 | $8.10 | $6.35 | 87,141 |
| 2019-07-12 | $8.05 | $8.11 | $8.03 | $8.08 | $6.34 | 70,641 |
| 2019-07-11 | $8.08 | $8.09 | $8.03 | $8.03 | $6.30 | 126,677 |
| 2019-07-10 | $8.09 | $8.12 | $8.06 | $8.06 | $6.32 | 87,929 |
| 2019-07-09 | $8.07 | $8.10 | $8.00 | $8.00 | $6.27 | 83,993 |
| 2019-07-08 | $8.05 | $8.10 | $8.00 | $8.08 | $6.34 | 139,395 |
| 2019-07-05 | $8.09 | $8.10 | $8.03 | $8.08 | $6.34 | 79,833 |
| 2019-07-03 | $8.09 | $8.13 | $8.07 | $8.10 | $6.35 | 37,153 |
| 2019-07-02 | $8.13 | $8.16 | $8.08 | $8.09 | $6.35 | 118,558 |
| 2019-07-01 | $8.17 | $8.20 | $8.10 | $8.13 | $6.38 | 144,915 |
| 2019-06-28 | $8.04 | $8.13 | $8.01 | $8.13 | $6.38 | 177,678 |
| 2019-06-27 | $7.97 | $8.02 | $7.93 | $8.02 | $6.29 | 105,675 |
| 2019-06-26 | $7.89 | $7.98 | $7.85 | $7.96 | $6.24 | 129,886 |
| 2019-06-25 | $7.93 | $7.96 | $7.84 | $7.84 | $6.15 | 65,276 |
| 2019-06-24 | $7.98 | $8.02 | $7.90 | $7.92 | $6.21 | 119,509 |
| 2019-06-21 | $8.00 | $8.04 | $7.95 | $7.98 | $6.26 | 89,502 |
| 2019-06-20 | $7.98 | $8.04 | $7.93 | $8.02 | $6.29 | 93,940 |
| 2019-06-19 | $7.90 | $7.94 | $7.88 | $7.91 | $6.20 | 77,051 |
| 2019-06-18 | $7.92 | $7.94 | $7.88 | $7.90 | $6.20 | 162,971 |
| 2019-06-17 | $7.90 | $7.92 | $7.85 | $7.87 | $6.17 | 104,878 |
| 2019-06-14 | $7.91 | $7.92 | $7.85 | $7.90 | $6.20 | 90,787 |
| 2019-06-13 | $7.95 | $8.00 | $7.89 | $7.93 | $6.22 | 147,216 |
| 2019-06-12 | $8.12 | $8.17 | $8.11 | $8.14 | $6.20 | 185,037 |
| 2019-06-11 | $8.15 | $8.17 | $8.10 | $8.12 | $6.18 | 138,602 |
| 2019-06-10 | $8.11 | $8.14 | $8.06 | $8.12 | $6.18 | 165,017 |
| 2019-06-07 | $8.04 | $8.13 | $8.03 | $8.08 | $6.15 | 160,004 |
| 2019-06-06 | $7.98 | $8.03 | $7.92 | $8.03 | $6.11 | 100,428 |
| 2019-06-05 | $7.96 | $7.98 | $7.88 | $7.96 | $6.06 | 101,507 |
| 2019-06-04 | $7.68 | $7.93 | $7.68 | $7.93 | $6.04 | 263,497 |
| 2019-06-03 | $7.63 | $7.74 | $7.58 | $7.62 | $5.80 | 170,000 |
| 2019-05-31 | $7.69 | $7.71 | $7.60 | $7.63 | $5.81 | 219,999 |
| 2019-05-30 | $7.70 | $7.75 | $7.70 | $7.72 | $5.88 | 81,500 |
| 2019-05-29 | $7.80 | $7.80 | $7.69 | $7.70 | $5.86 | 109,109 |
| 2019-05-28 | $7.93 | $7.99 | $7.82 | $7.83 | $5.96 | 147,370 |
| 2019-05-24 | $7.88 | $7.98 | $7.87 | $7.90 | $6.01 | 111,840 |
| 2019-05-23 | $7.85 | $7.90 | $7.79 | $7.84 | $5.97 | 102,075 |
| 2019-05-22 | $7.95 | $7.99 | $7.93 | $7.93 | $6.04 | 87,501 |
| 2019-05-21 | $7.93 | $8.00 | $7.92 | $7.98 | $6.07 | 119,468 |
| 2019-05-20 | $7.87 | $7.93 | $7.86 | $7.88 | $6.00 | 46,839 |
| 2019-05-17 | $7.94 | $7.98 | $7.92 | $7.92 | $6.03 | 90,453 |
| 2019-05-16 | $7.92 | $8.02 | $7.92 | $7.96 | $6.06 | 88,864 |
| 2019-05-15 | $7.87 | $7.95 | $7.86 | $7.92 | $6.03 | 50,815 |
| 2019-05-14 | $7.79 | $7.92 | $7.79 | $7.90 | $6.01 | 105,521 |
| 2019-05-13 | $7.84 | $7.89 | $7.74 | $7.78 | $5.92 | 186,648 |
| 2019-05-10 | $7.88 | $7.95 | $7.85 | $7.94 | $6.04 | 73,753 |
| 2019-05-09 | $7.86 | $7.91 | $7.83 | $7.90 | $6.01 | 97,334 |
| 2019-05-08 | $7.88 | $7.97 | $7.88 | $7.92 | $6.03 | 96,714 |
| 2019-05-07 | $8.01 | $8.04 | $7.88 | $7.90 | $6.01 | 129,705 |
| 2019-05-06 | $7.99 | $8.08 | $7.96 | $8.07 | $6.14 | 103,166 |
| 2019-05-03 | $8.02 | $8.07 | $7.99 | $8.06 | $6.14 | 77,888 |
| 2019-05-02 | $8.04 | $8.05 | $7.95 | $8.01 | $6.10 | 197,136 |
| 2019-05-01 | $8.05 | $8.10 | $8.01 | $8.05 | $6.13 | 86,757 |
| 2019-04-30 | $8.04 | $8.07 | $8.01 | $8.05 | $6.13 | 93,243 |
| 2019-04-29 | $8.03 | $8.06 | $8.02 | $8.05 | $6.13 | 67,248 |
| 2019-04-26 | $8.03 | $8.04 | $7.97 | $8.03 | $6.11 | 54,587 |
| 2019-04-25 | $8.04 | $8.06 | $8.01 | $8.02 | $6.11 | 117,669 |
| 2019-04-24 | $8.06 | $8.08 | $8.04 | $8.06 | $6.14 | 89,698 |
| 2019-04-23 | $8.00 | $8.07 | $8.00 | $8.07 | $6.14 | 170,187 |
| 2019-04-22 | $8.00 | $8.02 | $7.98 | $8.02 | $6.11 | 79,858 |
| 2019-04-18 | $8.05 | $8.06 | $7.97 | $8.02 | $6.11 | 106,785 |
| 2019-04-17 | $8.03 | $8.08 | $8.00 | $8.03 | $6.11 | 125,183 |
| 2019-04-16 | $8.04 | $8.06 | $8.02 | $8.02 | $6.11 | 82,185 |
| 2019-04-15 | $8.05 | $8.05 | $8.01 | $8.03 | $6.11 | 109,458 |
| 2019-04-12 | $8.01 | $8.06 | $7.95 | $8.06 | $6.14 | 118,058 |
| 2019-04-11 | $7.99 | $8.01 | $7.96 | $7.99 | $6.08 | 98,870 |
| 2019-04-10 | $7.93 | $8.05 | $7.90 | $7.98 | $6.07 | 256,563 |
| 2019-04-09 | $7.96 | $7.97 | $7.90 | $7.93 | $6.04 | 129,127 |
| 2019-04-08 | $7.95 | $7.97 | $7.92 | $7.97 | $6.07 | 133,370 |
| 2019-04-05 | $7.91 | $7.96 | $7.90 | $7.96 | $6.06 | 126,686 |
| 2019-04-04 | $7.92 | $7.95 | $7.87 | $7.91 | $6.02 | 119,486 |
| 2019-04-03 | $7.91 | $7.94 | $7.88 | $7.94 | $6.04 | 136,572 |
| 2019-04-02 | $7.93 | $7.93 | $7.84 | $7.88 | $6.00 | 203,089 |
| 2019-04-01 | $7.90 | $7.92 | $7.88 | $7.92 | $6.03 | 194,143 |
| 2019-03-29 | $7.87 | $7.90 | $7.81 | $7.86 | $5.98 | 214,315 |
| 2019-03-28 | $7.76 | $7.80 | $7.72 | $7.80 | $5.94 | 140,480 |
| 2019-03-27 | $7.69 | $7.79 | $7.66 | $7.75 | $5.90 | 181,901 |
| 2019-03-26 | $7.70 | $7.71 | $7.65 | $7.67 | $5.84 | 141,322 |
| 2019-03-25 | $7.72 | $7.74 | $7.62 | $7.64 | $5.82 | 158,893 |
| 2019-03-22 | $7.80 | $7.83 | $7.71 | $7.72 | $5.88 | 76,156 |
| 2019-03-21 | $7.79 | $7.85 | $7.76 | $7.84 | $5.97 | 90,224 |
| 2019-03-20 | $7.78 | $7.88 | $7.75 | $7.79 | $5.93 | 205,528 |
| 2019-03-19 | $7.82 | $7.87 | $7.80 | $7.81 | $5.95 | 147,761 |
| 2019-03-18 | $7.79 | $7.84 | $7.77 | $7.79 | $5.93 | 114,471 |
| 2019-03-15 | $7.79 | $7.84 | $7.77 | $7.78 | $5.92 | 218,529 |
| 2019-03-14 | $7.81 | $7.85 | $7.77 | $7.78 | $5.92 | 235,383 |
| 2019-03-13 | $7.99 | $8.06 | $7.98 | $8.01 | $5.92 | 97,818 |
| 2019-03-12 | $7.92 | $8.03 | $7.92 | $7.97 | $5.89 | 207,020 |
| 2019-03-11 | $7.81 | $7.95 | $7.81 | $7.92 | $5.85 | 152,404 |
| 2019-03-08 | $7.79 | $7.81 | $7.72 | $7.81 | $5.77 | 143,583 |
| 2019-03-07 | $7.89 | $7.89 | $7.77 | $7.84 | $5.79 | 130,382 |
| 2019-03-06 | $8.01 | $8.02 | $7.88 | $7.90 | $5.83 | 156,846 |
| 2019-03-05 | $8.02 | $8.04 | $7.99 | $8.01 | $5.92 | 148,719 |
| 2019-03-04 | $8.08 | $8.08 | $7.96 | $8.02 | $5.92 | 164,728 |
| 2019-03-01 | $8.00 | $8.03 | $7.97 | $8.01 | $5.92 | 102,565 |
| 2019-02-28 | $7.99 | $7.99 | $7.90 | $7.96 | $5.88 | 141,565 |
| 2019-02-27 | $7.93 | $8.00 | $7.76 | $7.97 | $5.89 | 256,533 |
| 2019-02-26 | $8.07 | $8.08 | $7.93 | $7.94 | $5.86 | 249,865 |
| 2019-02-25 | $8.07 | $8.08 | $8.03 | $8.03 | $5.93 | 169,280 |
| 2019-02-22 | $8.00 | $8.03 | $7.95 | $8.00 | $5.91 | 113,358 |
| 2019-02-21 | $7.94 | $7.97 | $7.92 | $7.96 | $5.88 | 94,579 |
| 2019-02-20 | $7.97 | $7.98 | $7.93 | $7.96 | $5.88 | 112,550 |
| 2019-02-19 | $7.90 | $7.96 | $7.89 | $7.95 | $5.87 | 164,011 |
| 2019-02-15 | $7.85 | $7.91 | $7.85 | $7.90 | $5.83 | 161,349 |
| 2019-02-14 | $7.84 | $7.88 | $7.80 | $7.85 | $5.80 | 134,397 |
| 2019-02-13 | $7.83 | $7.87 | $7.82 | $7.84 | $5.79 | 93,695 |
| 2019-02-12 | $7.77 | $7.82 | $7.75 | $7.80 | $5.76 | 107,898 |
| 2019-02-11 | $7.71 | $7.76 | $7.71 | $7.73 | $5.71 | 84,479 |
| 2019-02-08 | $7.70 | $7.72 | $7.66 | $7.70 | $5.69 | 102,699 |
| 2019-02-07 | $7.76 | $7.80 | $7.70 | $7.73 | $5.71 | 98,514 |
| 2019-02-06 | $7.77 | $7.81 | $7.76 | $7.78 | $5.75 | 153,415 |
| 2019-02-05 | $7.80 | $7.84 | $7.78 | $7.78 | $5.75 | 178,971 |
| 2019-02-04 | $7.80 | $7.81 | $7.75 | $7.80 | $5.76 | 127,792 |
| 2019-02-01 | $7.70 | $7.81 | $7.70 | $7.79 | $5.75 | 133,669 |
| 2019-01-31 | $7.65 | $7.73 | $7.65 | $7.69 | $5.68 | 129,618 |
| 2019-01-30 | $7.56 | $7.69 | $7.56 | $7.66 | $5.66 | 163,725 |
| 2019-01-29 | $7.54 | $7.57 | $7.52 | $7.53 | $5.56 | 97,646 |
| 2019-01-28 | $7.50 | $7.54 | $7.48 | $7.53 | $5.56 | 129,824 |
| 2019-01-25 | $7.50 | $7.58 | $7.50 | $7.55 | $5.58 | 58,759 |
| 2019-01-24 | $7.47 | $7.52 | $7.45 | $7.46 | $5.51 | 94,567 |
| 2019-01-23 | $7.47 | $7.52 | $7.40 | $7.49 | $5.53 | 130,485 |
| 2019-01-22 | $7.48 | $7.52 | $7.42 | $7.42 | $5.48 | 89,480 |
| 2019-01-18 | $7.46 | $7.53 | $7.43 | $7.52 | $5.55 | 125,032 |
| 2019-01-17 | $7.33 | $7.44 | $7.32 | $7.44 | $5.49 | 223,484 |
| 2019-01-16 | $7.40 | $7.41 | $7.33 | $7.35 | $5.43 | 130,091 |
| 2019-01-15 | $7.33 | $7.38 | $7.32 | $7.34 | $5.42 | 113,894 |
| 2019-01-14 | $7.39 | $7.39 | $7.28 | $7.33 | $5.41 | 114,555 |
| 2019-01-11 | $7.36 | $7.39 | $7.32 | $7.39 | $5.46 | 88,924 |
| 2019-01-10 | $7.31 | $7.36 | $7.25 | $7.36 | $5.44 | 115,695 |
| 2019-01-09 | $7.33 | $7.37 | $7.29 | $7.35 | $5.43 | 166,546 |
| 2019-01-08 | $7.19 | $7.28 | $7.14 | $7.28 | $5.38 | 263,803 |
| 2019-01-07 | $7.00 | $7.13 | $6.97 | $7.13 | $5.27 | 177,383 |
| 2019-01-04 | $6.85 | $6.95 | $6.79 | $6.94 | $5.13 | 333,230 |
| 2019-01-03 | $6.84 | $6.86 | $6.76 | $6.79 | $5.01 | 114,812 |
| 2019-01-02 | $6.70 | $6.90 | $6.61 | $6.87 | $5.07 | 487,768 |
| 2018-12-31 | $6.85 | $6.85 | $6.71 | $6.78 | $5.01 | 437,682 |
| 2018-12-28 | $6.59 | $6.81 | $6.59 | $6.74 | $4.98 | 435,854 |
| 2018-12-27 | $6.53 | $6.63 | $6.47 | $6.59 | $4.87 | 453,534 |
| 2018-12-26 | $6.30 | $6.57 | $6.24 | $6.56 | $4.84 | 420,678 |
| 2018-12-24 | $6.23 | $6.33 | $6.15 | $6.29 | $4.65 | 387,253 |
| 2018-12-21 | $6.52 | $6.59 | $6.35 | $6.38 | $4.71 | 563,526 |
| 2018-12-20 | $7.03 | $7.03 | $6.38 | $6.55 | $4.84 | 651,620 |
| 2018-12-19 | $7.23 | $7.24 | $6.96 | $7.00 | $5.17 | 386,600 |
| 2018-12-18 | $7.29 | $7.35 | $7.13 | $7.17 | $5.30 | 378,407 |
| 2018-12-17 | $7.42 | $7.57 | $7.14 | $7.20 | $5.32 | 853,790 |
| 2018-12-14 | $7.63 | $7.71 | $7.46 | $7.48 | $5.52 | 251,824 |
| 2018-12-13 | $7.77 | $7.84 | $7.67 | $7.75 | $5.72 | 223,350 |
| 2018-12-12 | $7.91 | $8.07 | $7.91 | $8.02 | $5.74 | 249,281 |
| 2018-12-11 | $7.86 | $7.96 | $7.82 | $7.87 | $5.64 | 210,167 |
| 2018-12-10 | $7.84 | $7.88 | $7.70 | $7.78 | $5.57 | 237,830 |
| 2018-12-07 | $8.03 | $8.06 | $7.87 | $7.94 | $5.69 | 184,565 |
| 2018-12-06 | $7.97 | $8.04 | $7.80 | $8.02 | $5.74 | 263,398 |
| 2018-12-04 | $8.39 | $8.40 | $7.98 | $8.01 | $5.74 | 650,397 |
| 2018-12-03 | $8.40 | $8.43 | $8.33 | $8.36 | $5.99 | 141,479 |
| 2018-11-30 | $8.20 | $8.36 | $8.20 | $8.23 | $5.90 | 217,686 |
| 2018-11-29 | $8.26 | $8.28 | $8.20 | $8.24 | $5.90 | 76,486 |
| 2018-11-28 | $8.20 | $8.32 | $8.17 | $8.28 | $5.93 | 216,607 |
| 2018-11-27 | $8.10 | $8.16 | $8.07 | $8.15 | $5.84 | 284,976 |
| 2018-11-26 | $8.02 | $8.18 | $7.98 | $8.10 | $5.80 | 381,575 |
| 2018-11-23 | $7.95 | $8.05 | $7.92 | $7.95 | $5.69 | 130,260 |
| 2018-11-21 | $8.00 | $8.07 | $7.95 | $7.98 | $5.72 | 129,717 |
| 2018-11-20 | $7.95 | $7.99 | $7.87 | $7.95 | $5.69 | 272,732 |
| 2018-11-19 | $8.10 | $8.10 | $7.98 | $8.02 | $5.74 | 111,315 |
| 2018-11-16 | $8.05 | $8.10 | $8.01 | $8.09 | $5.79 | 73,654 |
| 2018-11-15 | $8.00 | $8.11 | $7.96 | $8.09 | $5.79 | 61,397 |
| 2018-11-14 | $8.16 | $8.22 | $8.02 | $8.06 | $5.77 | 112,967 |
| 2018-11-13 | $8.16 | $8.20 | $8.09 | $8.12 | $5.82 | 149,614 |
| 2018-11-12 | $8.22 | $8.24 | $8.09 | $8.16 | $5.85 | 247,633 |
| 2018-11-09 | $8.26 | $8.28 | $8.21 | $8.25 | $5.91 | 76,481 |
| 2018-11-08 | $8.25 | $8.33 | $8.22 | $8.30 | $5.95 | 117,765 |
| 2018-11-07 | $8.13 | $8.28 | $8.13 | $8.25 | $5.91 | 155,991 |
| 2018-11-06 | $8.01 | $8.12 | $8.01 | $8.08 | $5.79 | 104,302 |
| 2018-11-05 | $8.02 | $8.05 | $7.95 | $8.04 | $5.76 | 152,635 |
| 2018-11-02 | $8.13 | $8.14 | $7.99 | $8.04 | $5.76 | 172,591 |
| 2018-11-01 | $7.93 | $8.09 | $7.89 | $8.06 | $5.77 | 152,039 |
| 2018-10-31 | $7.88 | $7.95 | $7.84 | $7.93 | $5.68 | 156,163 |
| 2018-10-30 | $7.69 | $7.80 | $7.63 | $7.80 | $5.59 | 194,169 |
| 2018-10-29 | $7.83 | $7.92 | $7.65 | $7.69 | $5.51 | 201,036 |
| 2018-10-26 | $7.87 | $7.89 | $7.68 | $7.80 | $5.59 | 264,072 |
| 2018-10-25 | $7.90 | $7.99 | $7.86 | $7.92 | $5.67 | 197,737 |
| 2018-10-24 | $8.16 | $8.16 | $7.86 | $7.89 | $5.65 | 345,933 |
| 2018-10-23 | $8.06 | $8.16 | $7.97 | $8.13 | $5.82 | 198,450 |
| 2018-10-22 | $8.26 | $8.32 | $8.17 | $8.17 | $5.85 | 138,183 |
| 2018-10-19 | $8.23 | $8.32 | $8.23 | $8.25 | $5.91 | 134,444 |
| 2018-10-18 | $8.31 | $8.36 | $8.22 | $8.22 | $5.89 | 136,986 |
| 2018-10-17 | $8.42 | $8.42 | $8.25 | $8.38 | $6.00 | 99,733 |
| 2018-10-16 | $8.21 | $8.40 | $8.21 | $8.40 | $6.02 | 162,833 |
| 2018-10-15 | $8.11 | $8.20 | $8.08 | $8.16 | $5.85 | 131,110 |
| 2018-10-12 | $8.08 | $8.20 | $8.05 | $8.11 | $5.81 | 325,875 |
| 2018-10-11 | $8.14 | $8.14 | $7.95 | $7.99 | $5.72 | 488,278 |
| 2018-10-10 | $8.50 | $8.50 | $8.21 | $8.23 | $5.90 | 264,007 |
| 2018-10-09 | $8.46 | $8.54 | $8.43 | $8.48 | $6.07 | 188,611 |
| 2018-10-08 | $8.33 | $8.46 | $8.25 | $8.41 | $6.02 | 301,743 |
| 2018-10-05 | $8.55 | $8.58 | $8.26 | $8.32 | $5.96 | 566,937 |
| 2018-10-04 | $8.74 | $8.76 | $8.55 | $8.55 | $6.12 | 342,719 |
| 2018-10-03 | $8.78 | $8.81 | $8.74 | $8.74 | $6.26 | 161,011 |
| 2018-10-02 | $8.80 | $8.84 | $8.76 | $8.76 | $6.27 | 125,902 |
| 2018-10-01 | $8.84 | $8.90 | $8.80 | $8.81 | $6.31 | 145,618 |
| 2018-09-28 | $8.87 | $8.87 | $8.79 | $8.79 | $6.30 | 186,413 |
| 2018-09-27 | $8.79 | $8.83 | $8.75 | $8.83 | $6.33 | 215,240 |
| 2018-09-26 | $8.84 | $8.87 | $8.79 | $8.83 | $6.33 | 147,257 |
| 2018-09-25 | $8.83 | $8.85 | $8.77 | $8.83 | $6.33 | 139,565 |
| 2018-09-24 | $8.87 | $8.88 | $8.80 | $8.85 | $6.34 | 118,788 |
| 2018-09-21 | $8.89 | $8.90 | $8.86 | $8.89 | $6.37 | 84,794 |
| 2018-09-20 | $8.84 | $8.87 | $8.71 | $8.84 | $6.33 | 101,819 |
| 2018-09-19 | $8.74 | $8.86 | $8.73 | $8.85 | $6.34 | 202,890 |
| 2018-09-18 | $8.72 | $8.79 | $8.70 | $8.75 | $6.27 | 99,481 |
| 2018-09-17 | $8.76 | $8.78 | $8.70 | $8.73 | $6.25 | 136,400 |
| 2018-09-14 | $8.82 | $8.86 | $8.77 | $8.78 | $6.29 | 187,556 |
| 2018-09-13 | $8.86 | $8.89 | $8.80 | $8.80 | $6.30 | 224,285 |
| 2018-09-12 | $9.02 | $9.08 | $9.02 | $9.02 | $6.29 | 196,337 |
| 2018-09-11 | $9.01 | $9.10 | $9.00 | $9.04 | $6.30 | 229,699 |
| 2018-09-10 | $8.95 | $9.06 | $8.90 | $9.05 | $6.31 | 174,061 |
| 2018-09-07 | $9.08 | $9.10 | $8.96 | $8.97 | $6.25 | 324,388 |
| 2018-09-06 | $9.09 | $9.10 | $9.06 | $9.08 | $6.33 | 262,303 |
| 2018-09-05 | $9.04 | $9.08 | $9.00 | $9.07 | $6.32 | 169,063 |
| 2018-09-04 | $9.02 | $9.04 | $8.98 | $9.04 | $6.30 | 144,251 |
| 2018-08-31 | $9.01 | $9.04 | $8.99 | $9.00 | $6.28 | 119,419 |
| 2018-08-30 | $9.01 | $9.05 | $9.00 | $9.01 | $6.28 | 151,638 |
| 2018-08-29 | $9.02 | $9.05 | $9.00 | $9.05 | $6.31 | 164,864 |
| 2018-08-28 | $9.00 | $9.01 | $8.97 | $9.00 | $6.28 | 139,496 |
| 2018-08-27 | $8.96 | $8.99 | $8.94 | $8.99 | $6.27 | 116,633 |
| 2018-08-24 | $9.00 | $9.00 | $8.93 | $8.97 | $6.25 | 85,228 |
| 2018-08-23 | $8.98 | $8.99 | $8.90 | $8.96 | $6.25 | 121,340 |
| 2018-08-22 | $8.97 | $9.18 | $8.94 | $8.98 | $6.26 | 92,538 |
| 2018-08-21 | $8.91 | $9.00 | $8.89 | $8.96 | $6.25 | 102,617 |
| 2018-08-20 | $8.88 | $8.93 | $8.85 | $8.93 | $6.23 | 147,729 |
| 2018-08-17 | $8.84 | $8.87 | $8.83 | $8.84 | $6.16 | 99,529 |
| 2018-08-16 | $8.88 | $8.88 | $8.83 | $8.86 | $6.18 | 165,291 |
| 2018-08-15 | $8.80 | $8.85 | $8.79 | $8.85 | $6.17 | 126,981 |
| 2018-08-14 | $8.85 | $8.89 | $8.81 | $8.83 | $6.16 | 116,529 |
| 2018-08-13 | $8.87 | $8.89 | $8.80 | $8.86 | $6.18 | 107,821 |
| 2018-08-10 | $8.89 | $8.89 | $8.81 | $8.85 | $6.17 | 97,505 |
| 2018-08-09 | $8.89 | $8.91 | $8.83 | $8.84 | $6.16 | 235,331 |
| 2018-08-08 | $8.94 | $8.95 | $8.86 | $8.88 | $6.19 | 126,485 |
| 2018-08-07 | $8.83 | $8.95 | $8.83 | $8.95 | $6.24 | 140,985 |
| 2018-08-06 | $8.83 | $8.91 | $8.81 | $8.91 | $6.21 | 128,879 |
| 2018-08-03 | $8.85 | $8.87 | $8.82 | $8.82 | $6.15 | 70,524 |
| 2018-08-02 | $8.78 | $8.88 | $8.77 | $8.88 | $6.19 | 91,533 |
| 2018-08-01 | $8.79 | $8.83 | $8.79 | $8.82 | $6.15 | 94,973 |
| 2018-07-31 | $8.77 | $8.80 | $8.73 | $8.78 | $6.12 | 138,443 |
| 2018-07-30 | $8.86 | $8.86 | $8.74 | $8.83 | $6.16 | 119,308 |
| 2018-07-27 | $8.87 | $8.89 | $8.80 | $8.82 | $6.15 | 126,365 |
| 2018-07-26 | $8.84 | $8.89 | $8.84 | $8.89 | $6.20 | 94,584 |
| 2018-07-25 | $8.82 | $8.88 | $8.81 | $8.87 | $6.19 | 86,975 |
| 2018-07-24 | $8.89 | $8.90 | $8.83 | $8.83 | $6.16 | 111,295 |
| 2018-07-23 | $8.82 | $8.87 | $8.81 | $8.87 | $6.19 | 90,677 |
| 2018-07-20 | $8.82 | $8.90 | $8.82 | $8.84 | $6.16 | 98,171 |
| 2018-07-19 | $8.78 | $8.86 | $8.78 | $8.81 | $6.14 | 93,504 |
| 2018-07-18 | $8.77 | $8.82 | $8.73 | $8.79 | $6.13 | 107,018 |
| 2018-07-17 | $8.69 | $8.78 | $8.67 | $8.78 | $6.12 | 154,654 |
| 2018-07-16 | $8.70 | $8.71 | $8.67 | $8.70 | $6.07 | 144,472 |
| 2018-07-13 | $8.65 | $8.70 | $8.63 | $8.67 | $6.05 | 171,185 |
| 2018-07-12 | $8.64 | $8.68 | $8.60 | $8.68 | $6.05 | 140,270 |
| 2018-07-11 | $8.61 | $8.62 | $8.58 | $8.61 | $6.00 | 150,141 |
| 2018-07-10 | $8.57 | $8.65 | $8.57 | $8.65 | $6.03 | 135,885 |
| 2018-07-09 | $8.57 | $8.61 | $8.55 | $8.57 | $5.98 | 160,388 |
| 2018-07-06 | $8.46 | $8.59 | $8.45 | $8.55 | $5.96 | 203,066 |
| 2018-07-05 | $8.47 | $8.51 | $8.45 | $8.51 | $5.93 | 113,895 |
| 2018-07-03 | $8.47 | $8.50 | $8.41 | $8.49 | $5.92 | 102,152 |
| 2018-07-02 | $8.41 | $8.50 | $8.37 | $8.50 | $5.93 | 179,944 |
| 2018-06-29 | $8.47 | $8.50 | $8.44 | $8.47 | $5.91 | 176,521 |
| 2018-06-28 | $8.42 | $8.44 | $8.32 | $8.41 | $5.86 | 143,326 |
| 2018-06-27 | $8.53 | $8.54 | $8.43 | $8.43 | $5.88 | 95,986 |
| 2018-06-26 | $8.46 | $8.48 | $8.43 | $8.48 | $5.91 | 124,872 |
| 2018-06-25 | $8.55 | $8.55 | $8.34 | $8.44 | $5.89 | 219,652 |
| 2018-06-22 | $8.59 | $8.62 | $8.56 | $8.56 | $5.97 | 91,055 |
| 2018-06-21 | $8.60 | $8.61 | $8.53 | $8.57 | $5.98 | 154,224 |
| 2018-06-20 | $8.65 | $8.67 | $8.60 | $8.64 | $6.02 | 125,844 |
| 2018-06-19 | $8.60 | $8.64 | $8.56 | $8.64 | $6.02 | 124,181 |
| 2018-06-18 | $8.62 | $8.65 | $8.59 | $8.64 | $6.02 | 123,053 |
| 2018-06-15 | $8.63 | $8.68 | $8.61 | $8.63 | $6.02 | 161,336 |
| 2018-06-14 | $8.72 | $8.75 | $8.67 | $8.70 | $6.07 | 130,827 |
| 2018-06-13 | $8.97 | $8.99 | $8.91 | $8.93 | $6.06 | 159,066 |
| 2018-06-12 | $8.93 | $8.98 | $8.92 | $8.92 | $6.05 | 130,411 |
| 2018-06-11 | $8.85 | $8.97 | $8.85 | $8.94 | $6.07 | 184,538 |
| 2018-06-08 | $8.80 | $8.87 | $8.78 | $8.86 | $6.01 | 134,859 |
| 2018-06-07 | $8.84 | $8.86 | $8.79 | $8.85 | $6.01 | 159,622 |
| 2018-06-06 | $8.81 | $8.81 | $8.76 | $8.81 | $5.98 | 180,089 |
| 2018-06-05 | $8.76 | $8.80 | $8.73 | $8.77 | $5.95 | 151,737 |
| 2018-06-04 | $8.67 | $8.77 | $8.67 | $8.73 | $5.92 | 153,419 |
| 2018-06-01 | $8.70 | $8.71 | $8.63 | $8.63 | $5.86 | 112,568 |
| 2018-05-31 | $8.68 | $8.69 | $8.65 | $8.69 | $5.90 | 55,071 |
| 2018-05-30 | $8.62 | $8.69 | $8.61 | $8.69 | $5.90 | 104,237 |
| 2018-05-29 | $8.57 | $8.63 | $8.56 | $8.58 | $5.82 | 119,488 |
| 2018-05-25 | $8.66 | $8.68 | $8.62 | $8.62 | $5.85 | 93,703 |
| 2018-05-24 | $8.69 | $8.69 | $8.43 | $8.65 | $5.87 | 101,676 |
| 2018-05-23 | $8.65 | $8.68 | $8.62 | $8.67 | $5.88 | 132,455 |
| 2018-05-22 | $8.69 | $8.72 | $8.65 | $8.65 | $5.87 | 146,033 |
| 2018-05-21 | $8.68 | $8.72 | $8.65 | $8.69 | $5.90 | 164,760 |
| 2018-05-18 | $8.59 | $8.66 | $8.58 | $8.62 | $5.85 | 154,927 |
| 2018-05-17 | $8.56 | $8.62 | $8.55 | $8.62 | $5.85 | 138,237 |
| 2018-05-16 | $8.52 | $8.58 | $8.52 | $8.56 | $5.81 | 105,899 |
| 2018-05-15 | $8.55 | $8.55 | $8.50 | $8.54 | $5.80 | 137,179 |
| 2018-05-14 | $8.61 | $8.63 | $8.56 | $8.56 | $5.81 | 124,451 |
| 2018-05-11 | $8.59 | $8.61 | $8.56 | $8.61 | $5.84 | 149,949 |
| 2018-05-10 | $8.52 | $8.58 | $8.51 | $8.54 | $5.80 | 111,338 |
| 2018-05-09 | $8.42 | $8.54 | $8.40 | $8.52 | $5.78 | 500,766 |
| 2018-05-08 | $8.39 | $8.43 | $8.38 | $8.41 | $5.71 | 97,310 |
| 2018-05-07 | $8.39 | $8.42 | $8.36 | $8.42 | $5.71 | 77,365 |
| 2018-05-04 | $8.28 | $8.40 | $8.24 | $8.37 | $5.68 | 164,781 |
| 2018-05-03 | $8.26 | $8.34 | $8.17 | $8.34 | $5.66 | 254,946 |
| 2018-05-02 | $8.27 | $8.32 | $8.24 | $8.27 | $5.61 | 209,858 |
| 2018-05-01 | $8.31 | $8.35 | $8.26 | $8.34 | $5.66 | 153,754 |
| 2018-04-30 | $8.39 | $8.40 | $8.31 | $8.34 | $5.66 | 183,321 |
| 2018-04-27 | $8.33 | $8.40 | $8.29 | $8.35 | $5.67 | 173,184 |
| 2018-04-26 | $8.30 | $8.37 | $8.25 | $8.36 | $5.67 | 127,769 |
| 2018-04-25 | $8.26 | $8.31 | $8.19 | $8.31 | $5.64 | 129,714 |
| 2018-04-24 | $8.41 | $8.42 | $8.25 | $8.29 | $5.63 | 170,484 |
| 2018-04-23 | $8.40 | $8.43 | $8.35 | $8.35 | $5.67 | 147,749 |
| 2018-04-20 | $8.49 | $8.51 | $8.37 | $8.42 | $5.71 | 135,932 |
| 2018-04-19 | $8.49 | $8.49 | $8.43 | $8.46 | $5.74 | 96,435 |
| 2018-04-18 | $8.51 | $8.54 | $8.46 | $8.50 | $5.77 | 147,496 |
| 2018-04-17 | $8.48 | $8.56 | $8.47 | $8.50 | $5.77 | 182,693 |
| 2018-04-16 | $8.43 | $8.50 | $8.41 | $8.46 | $5.74 | 111,261 |
| 2018-04-13 | $8.43 | $8.44 | $8.35 | $8.36 | $5.67 | 112,788 |
| 2018-04-12 | $8.37 | $8.43 | $8.36 | $8.38 | $5.69 | 137,655 |
| 2018-04-11 | $8.32 | $8.41 | $8.28 | $8.34 | $5.66 | 150,206 |
| 2018-04-10 | $8.39 | $8.41 | $8.34 | $8.34 | $5.66 | 199,131 |
| 2018-04-09 | $8.27 | $8.40 | $8.04 | $8.27 | $5.61 | 151,319 |
| 2018-04-06 | $8.38 | $8.43 | $8.18 | $8.23 | $5.58 | 177,872 |
| 2018-04-05 | $8.36 | $8.44 | $8.32 | $8.38 | $5.69 | 112,311 |
| 2018-04-04 | $8.15 | $8.35 | $8.14 | $8.30 | $5.63 | 185,285 |
| 2018-04-03 | $8.21 | $8.28 | $8.15 | $8.23 | $5.58 | 221,383 |
| 2018-04-02 | $8.32 | $8.32 | $8.11 | $8.14 | $5.52 | 278,003 |
| 2018-03-29 | $8.29 | $8.38 | $8.23 | $8.34 | $5.66 | 206,464 |
| 2018-03-28 | $8.27 | $8.30 | $8.19 | $8.22 | $5.58 | 233,194 |
| 2018-03-27 | $8.41 | $8.47 | $8.24 | $8.29 | $5.63 | 257,170 |
| 2018-03-26 | $8.25 | $8.36 | $8.22 | $8.34 | $5.66 | 153,964 |
| 2018-03-23 | $8.42 | $8.47 | $8.20 | $8.20 | $5.56 | 198,255 |
| 2018-03-22 | $8.52 | $8.55 | $8.42 | $8.45 | $5.73 | 156,375 |
| 2018-03-21 | $8.54 | $8.62 | $8.50 | $8.60 | $5.84 | 81,734 |
| 2018-03-20 | $8.50 | $8.59 | $8.50 | $8.55 | $5.80 | 82,199 |
| 2018-03-19 | $8.60 | $8.65 | $8.47 | $8.49 | $5.76 | 158,024 |
| 2018-03-16 | $8.61 | $8.68 | $8.59 | $8.67 | $5.88 | 99,857 |
| 2018-03-15 | $8.68 | $8.71 | $8.59 | $8.63 | $5.86 | 171,451 |
| 2018-03-14 | $8.78 | $8.78 | $8.62 | $8.63 | $5.86 | 169,184 |
| 2018-03-13 | $9.05 | $9.10 | $8.94 | $8.95 | $5.91 | 198,265 |
| 2018-03-12 | $9.02 | $9.06 | $8.95 | $9.04 | $5.97 | 200,720 |
| 2018-03-09 | $8.98 | $9.10 | $8.91 | $8.98 | $5.93 | 263,173 |
| 2018-03-08 | $8.83 | $8.91 | $8.83 | $8.90 | $5.88 | 118,055 |
| 2018-03-07 | $8.76 | $8.85 | $8.76 | $8.83 | $5.83 | 100,461 |
| 2018-03-06 | $8.84 | $8.88 | $8.76 | $8.85 | $5.84 | 82,183 |
| 2018-03-05 | $8.70 | $8.78 | $8.69 | $8.77 | $5.79 | 224,689 |
| 2018-03-02 | $8.65 | $8.74 | $8.57 | $8.72 | $5.76 | 195,244 |
| 2018-03-01 | $8.66 | $8.77 | $8.61 | $8.69 | $5.74 | 338,709 |
| 2018-02-28 | $8.84 | $8.85 | $8.67 | $8.69 | $5.74 | 106,383 |
| 2018-02-27 | $8.88 | $8.95 | $8.80 | $8.81 | $5.82 | 84,688 |
| 2018-02-26 | $8.84 | $8.92 | $8.79 | $8.91 | $5.88 | 88,056 |
| 2018-02-23 | $8.73 | $8.79 | $8.70 | $8.79 | $5.80 | 91,563 |
| 2018-02-22 | $8.72 | $8.78 | $8.70 | $8.71 | $5.75 | 58,082 |
| 2018-02-21 | $8.74 | $8.80 | $8.70 | $8.71 | $5.75 | 122,260 |
| 2018-02-20 | $8.73 | $8.77 | $8.68 | $8.71 | $5.75 | 258,720 |
| 2018-02-16 | $8.72 | $8.78 | $8.69 | $8.76 | $5.78 | 131,663 |
| 2018-02-15 | $8.73 | $8.74 | $8.64 | $8.73 | $5.76 | 141,612 |
| 2018-02-14 | $8.50 | $8.68 | $8.48 | $8.67 | $5.72 | 158,314 |
| 2018-02-13 | $8.44 | $8.55 | $8.40 | $8.50 | $5.61 | 105,424 |
| 2018-02-12 | $8.38 | $8.49 | $8.32 | $8.45 | $5.58 | 165,173 |
| 2018-02-09 | $8.43 | $8.44 | $8.10 | $8.32 | $5.49 | 638,853 |
| 2018-02-08 | $8.63 | $8.69 | $8.36 | $8.36 | $5.52 | 377,181 |
| 2018-02-07 | $8.48 | $8.72 | $8.48 | $8.66 | $5.72 | 286,356 |
| 2018-02-06 | $8.38 | $8.52 | $8.13 | $8.52 | $5.63 | 815,669 |
| 2018-02-05 | $8.88 | $8.91 | $8.27 | $8.41 | $5.55 | 808,543 |
| 2018-02-02 | $9.11 | $9.14 | $8.93 | $8.97 | $5.92 | 297,332 |
| 2018-02-01 | $9.17 | $9.21 | $9.13 | $9.18 | $6.06 | 213,455 |
| 2018-01-31 | $9.19 | $9.26 | $9.14 | $9.21 | $6.08 | 223,413 |
| 2018-01-30 | $9.33 | $9.33 | $9.10 | $9.16 | $6.05 | 315,874 |
| 2018-01-29 | $9.35 | $9.41 | $9.35 | $9.36 | $6.18 | 174,978 |
| 2018-01-26 | $9.37 | $9.40 | $9.36 | $9.39 | $6.20 | 167,378 |
| 2018-01-25 | $9.38 | $9.39 | $9.35 | $9.37 | $6.19 | 106,396 |
| 2018-01-24 | $9.36 | $9.40 | $9.34 | $9.39 | $6.20 | 134,422 |
| 2018-01-23 | $9.22 | $9.36 | $9.21 | $9.34 | $6.17 | 167,611 |
| 2018-01-22 | $9.17 | $9.24 | $9.17 | $9.22 | $6.09 | 159,464 |
| 2018-01-19 | $9.31 | $9.33 | $9.17 | $9.17 | $6.05 | 150,628 |
| 2018-01-18 | $9.38 | $9.38 | $9.26 | $9.33 | $6.16 | 153,400 |
| 2018-01-17 | $9.31 | $9.40 | $9.23 | $9.39 | $6.20 | 180,260 |
| 2018-01-16 | $9.40 | $9.40 | $9.22 | $9.28 | $6.13 | 317,409 |
| 2018-01-12 | $9.37 | $9.42 | $9.36 | $9.41 | $6.21 | 164,579 |
| 2018-01-11 | $9.29 | $9.41 | $9.26 | $9.41 | $6.21 | 335,339 |
| 2018-01-10 | $9.27 | $9.32 | $9.21 | $9.29 | $6.13 | 258,619 |
| 2018-01-09 | $9.22 | $9.30 | $9.22 | $9.30 | $6.14 | 252,289 |
| 2018-01-08 | $9.12 | $9.26 | $9.11 | $9.26 | $6.11 | 203,561 |
| 2018-01-05 | $9.28 | $9.30 | $9.07 | $9.11 | $6.01 | 367,941 |
| 2018-01-04 | $9.16 | $9.30 | $9.13 | $9.26 | $6.11 | 266,631 |
| 2018-01-03 | $9.05 | $9.19 | $9.05 | $9.19 | $6.07 | 191,599 |
| 2018-01-02 | $8.93 | $9.09 | $8.89 | $9.08 | $5.99 | 379,421 |
| 2017-12-29 | $9.11 | $9.11 | $8.86 | $8.90 | $5.88 | 378,933 |
| 2017-12-28 | $8.94 | $8.99 | $8.86 | $8.99 | $5.94 | 157,534 |
| 2017-12-27 | $8.77 | $8.89 | $8.77 | $8.87 | $5.86 | 171,985 |
| 2017-12-26 | $8.79 | $8.82 | $8.76 | $8.76 | $5.78 | 157,222 |
| 2017-12-22 | $8.75 | $8.84 | $8.75 | $8.81 | $5.82 | 238,920 |
| 2017-12-21 | $8.74 | $8.77 | $8.74 | $8.75 | $5.78 | 84,054 |
| 2017-12-20 | $8.66 | $8.78 | $8.66 | $8.75 | $5.78 | 144,089 |
| 2017-12-19 | $8.69 | $8.70 | $8.67 | $8.68 | $5.73 | 188,373 |
| 2017-12-18 | $8.71 | $8.74 | $8.69 | $8.70 | $5.74 | 253,242 |
| 2017-12-15 | $8.77 | $8.78 | $8.71 | $8.72 | $5.76 | 174,539 |
| 2017-12-14 | $8.75 | $8.79 | $8.71 | $8.76 | $5.78 | 200,389 |
| 2017-12-13 | $8.93 | $9.01 | $8.92 | $8.97 | $5.76 | 206,909 |
| 2017-12-12 | $8.92 | $8.94 | $8.89 | $8.94 | $5.74 | 225,611 |
| 2017-12-11 | $8.86 | $8.93 | $8.86 | $8.90 | $5.72 | 185,248 |
| 2017-12-08 | $8.92 | $8.92 | $8.84 | $8.86 | $5.69 | 143,900 |
| 2017-12-07 | $8.92 | $8.92 | $8.85 | $8.89 | $5.71 | 105,667 |
| 2017-12-06 | $8.90 | $8.94 | $8.87 | $8.94 | $5.74 | 219,606 |
| 2017-12-05 | $8.86 | $8.92 | $8.81 | $8.89 | $5.71 | 179,153 |
| 2017-12-04 | $8.77 | $8.84 | $8.75 | $8.82 | $5.67 | 338,847 |
| 2017-12-01 | $8.72 | $8.75 | $8.69 | $8.72 | $5.60 | 79,760 |
| 2017-11-30 | $8.72 | $8.80 | $8.70 | $8.71 | $5.60 | 219,666 |
| 2017-11-29 | $8.76 | $8.79 | $8.68 | $8.68 | $5.58 | 136,675 |
| 2017-11-28 | $8.78 | $8.79 | $8.74 | $8.79 | $5.65 | 144,063 |
| 2017-11-27 | $8.80 | $8.80 | $8.69 | $8.77 | $5.64 | 210,475 |
| 2017-11-24 | $8.76 | $8.82 | $8.75 | $8.77 | $5.64 | 127,401 |
| 2017-11-22 | $8.75 | $8.78 | $8.73 | $8.74 | $5.62 | 194,847 |
| 2017-11-21 | $8.70 | $8.79 | $8.70 | $8.76 | $5.63 | 276,674 |
| 2017-11-20 | $8.57 | $8.67 | $8.57 | $8.66 | $5.56 | 167,581 |
| 2017-11-17 | $8.50 | $8.57 | $8.46 | $8.57 | $5.51 | 193,120 |
| 2017-11-16 | $8.42 | $8.49 | $8.42 | $8.48 | $5.45 | 180,453 |
| 2017-11-15 | $8.39 | $8.88 | $8.31 | $8.41 | $5.40 | 160,782 |
| 2017-11-14 | $8.38 | $8.43 | $8.32 | $8.42 | $5.41 | 229,281 |
| 2017-11-13 | $8.43 | $8.45 | $8.36 | $8.42 | $5.41 | 214,174 |
| 2017-11-10 | $8.50 | $8.54 | $8.41 | $8.46 | $5.44 | 303,604 |
| 2017-11-09 | $8.50 | $8.55 | $8.44 | $8.54 | $5.49 | 224,958 |
| 2017-11-08 | $8.57 | $8.59 | $8.54 | $8.57 | $5.51 | 171,721 |
| 2017-11-07 | $8.50 | $8.62 | $8.50 | $8.57 | $5.51 | 272,671 |
| 2017-11-06 | $8.62 | $8.62 | $8.51 | $8.54 | $5.49 | 186,169 |
| 2017-11-03 | $8.66 | $8.70 | $7.72 | $8.63 | $5.55 | 948,943 |
| 2017-11-02 | $8.65 | $8.70 | $8.62 | $8.67 | $5.57 | 140,443 |
| 2017-11-01 | $8.76 | $8.77 | $8.63 | $8.67 | $5.57 | 371,540 |
| 2017-10-31 | $8.74 | $8.77 | $8.72 | $8.74 | $5.62 | 110,885 |
| 2017-10-30 | $8.77 | $8.78 | $8.71 | $8.75 | $5.62 | 116,511 |
| 2017-10-27 | $8.72 | $8.80 | $8.72 | $8.78 | $5.64 | 136,435 |
| 2017-10-26 | $8.74 | $8.75 | $8.68 | $8.68 | $5.58 | 185,176 |
| 2017-10-25 | $8.80 | $8.83 | $8.71 | $8.76 | $5.63 | 128,411 |
| 2017-10-24 | $8.83 | $8.85 | $8.78 | $8.83 | $5.67 | 312,282 |
| 2017-10-23 | $8.80 | $8.84 | $8.79 | $8.79 | $5.65 | 177,679 |
| 2017-10-20 | $8.80 | $8.84 | $8.78 | $8.82 | $5.67 | 143,660 |
| 2017-10-19 | $8.74 | $8.78 | $8.70 | $8.77 | $5.64 | 169,795 |
| 2017-10-18 | $8.76 | $8.81 | $8.74 | $8.76 | $5.63 | 245,629 |
| 2017-10-17 | $8.71 | $8.82 | $8.71 | $8.76 | $5.63 | 278,012 |
| 2017-10-16 | $8.68 | $8.80 | $8.60 | $8.73 | $5.61 | 332,407 |
| 2017-10-13 | $8.70 | $8.75 | $8.67 | $8.70 | $5.59 | 211,718 |
| 2017-10-12 | $8.65 | $8.73 | $8.63 | $8.67 | $5.57 | 226,209 |
| 2017-10-11 | $8.70 | $8.71 | $8.63 | $8.65 | $5.56 | 158,622 |
| 2017-10-10 | $8.65 | $8.70 | $8.61 | $8.67 | $5.57 | 341,265 |
| 2017-10-09 | $8.57 | $8.67 | $8.56 | $8.60 | $5.53 | 208,259 |
| 2017-10-06 | $8.68 | $8.68 | $8.56 | $8.56 | $5.50 | 204,943 |
| 2017-10-05 | $8.60 | $8.65 | $8.57 | $8.65 | $5.56 | 195,203 |
| 2017-10-04 | $8.64 | $8.67 | $8.52 | $8.58 | $5.51 | 229,374 |
| 2017-10-03 | $8.63 | $8.72 | $8.61 | $8.65 | $5.56 | 329,288 |
| 2017-10-02 | $8.57 | $8.69 | $8.56 | $8.61 | $5.53 | 248,282 |
| 2017-09-29 | $8.58 | $8.62 | $8.55 | $8.56 | $5.50 | 328,519 |
| 2017-09-28 | $8.53 | $8.54 | $8.46 | $8.52 | $5.48 | 232,412 |
| 2017-09-27 | $8.52 | $8.55 | $8.46 | $8.54 | $5.49 | 180,177 |
| 2017-09-26 | $8.50 | $8.52 | $8.46 | $8.49 | $5.46 | 134,775 |
| 2017-09-25 | $8.48 | $8.48 | $8.41 | $8.48 | $5.45 | 121,059 |
| 2017-09-22 | $8.45 | $8.50 | $8.39 | $8.49 | $5.46 | 91,622 |
| 2017-09-21 | $8.46 | $8.46 | $8.32 | $8.43 | $5.42 | 234,381 |
| 2017-09-20 | $8.47 | $8.50 | $8.41 | $8.46 | $5.44 | 158,578 |
| 2017-09-19 | $8.40 | $8.54 | $8.38 | $8.45 | $5.43 | 304,457 |
| 2017-09-18 | $8.39 | $8.41 | $8.35 | $8.41 | $5.40 | 167,954 |
| 2017-09-15 | $8.42 | $8.42 | $8.36 | $8.39 | $5.39 | 100,619 |
| 2017-09-14 | $8.42 | $8.48 | $8.35 | $8.39 | $5.39 | 317,417 |
| 2017-09-13 | $8.67 | $8.70 | $8.63 | $8.68 | $5.42 | 290,843 |
| 2017-09-12 | $8.61 | $8.68 | $8.61 | $8.67 | $5.42 | 195,197 |
| 2017-09-11 | $8.52 | $8.64 | $8.52 | $8.60 | $5.37 | 207,534 |
| 2017-09-08 | $8.54 | $8.55 | $8.50 | $8.52 | $5.32 | 79,690 |
| 2017-09-07 | $8.51 | $8.55 | $8.50 | $8.52 | $5.32 | 129,923 |
| 2017-09-06 | $8.43 | $8.52 | $8.43 | $8.51 | $5.32 | 114,237 |
| 2017-09-05 | $8.49 | $8.52 | $8.40 | $8.40 | $5.25 | 221,532 |
| 2017-09-01 | $8.48 | $8.54 | $8.42 | $8.51 | $5.32 | 225,060 |
| 2017-08-31 | $8.45 | $8.47 | $8.43 | $8.47 | $5.29 | 196,936 |
| 2017-08-30 | $8.37 | $8.44 | $8.36 | $8.43 | $5.27 | 214,602 |
| 2017-08-29 | $8.34 | $8.39 | $8.32 | $8.36 | $5.22 | 114,590 |
| 2017-08-28 | $8.36 | $8.38 | $8.34 | $8.36 | $5.22 | 183,368 |
| 2017-08-25 | $8.32 | $8.36 | $8.32 | $8.34 | $5.21 | 224,629 |
| 2017-08-24 | $8.37 | $8.39 | $8.30 | $8.30 | $5.19 | 189,650 |
| 2017-08-23 | $8.33 | $8.39 | $8.30 | $8.37 | $5.23 | 290,906 |
| 2017-08-22 | $8.24 | $8.34 | $8.24 | $8.34 | $5.21 | 201,228 |
| 2017-08-21 | $8.25 | $8.26 | $8.22 | $8.22 | $5.14 | 109,395 |
| 2017-08-18 | $8.25 | $8.29 | $8.19 | $8.26 | $5.16 | 162,530 |
| 2017-08-17 | $8.36 | $8.37 | $8.19 | $8.23 | $5.14 | 174,769 |
| 2017-08-16 | $8.27 | $8.38 | $8.27 | $8.34 | $5.21 | 201,091 |
| 2017-08-15 | $8.26 | $8.32 | $8.25 | $8.26 | $5.16 | 168,106 |
| 2017-08-14 | $8.31 | $8.35 | $8.24 | $8.26 | $5.16 | 202,932 |
| 2017-08-11 | $8.08 | $8.31 | $7.97 | $8.29 | $5.18 | 428,145 |
| 2017-08-10 | $8.43 | $8.43 | $8.15 | $8.17 | $5.10 | 367,943 |
| 2017-08-09 | $8.43 | $8.45 | $8.40 | $8.40 | $5.25 | 295,950 |
| 2017-08-08 | $8.48 | $8.51 | $8.43 | $8.45 | $5.28 | 292,694 |
| 2017-08-07 | $8.45 | $8.49 | $8.44 | $8.47 | $5.29 | 294,495 |
| 2017-08-04 | $8.43 | $8.45 | $8.39 | $8.44 | $5.27 | 251,309 |
| 2017-08-03 | $8.41 | $8.41 | $8.38 | $8.39 | $5.24 | 108,465 |
| 2017-08-02 | $8.44 | $8.45 | $8.39 | $8.40 | $5.25 | 166,785 |
| 2017-08-01 | $8.46 | $8.47 | $8.39 | $8.42 | $5.26 | 238,545 |
| 2017-07-31 | $8.40 | $8.44 | $8.40 | $8.41 | $5.25 | 128,674 |
| 2017-07-28 | $8.40 | $8.44 | $8.37 | $8.39 | $5.24 | 203,460 |
| 2017-07-27 | $8.46 | $8.46 | $8.38 | $8.42 | $5.26 | 137,131 |
| 2017-07-26 | $8.49 | $8.49 | $8.41 | $8.42 | $5.26 | 160,353 |
| 2017-07-25 | $8.44 | $8.46 | $8.39 | $8.44 | $5.27 | 168,533 |
| 2017-07-24 | $8.45 | $8.46 | $8.36 | $8.41 | $5.25 | 201,269 |
| 2017-07-21 | $8.48 | $8.48 | $8.37 | $8.38 | $5.24 | 184,917 |
| 2017-07-20 | $8.45 | $8.48 | $8.42 | $8.47 | $5.29 | 135,839 |
| 2017-07-19 | $8.45 | $8.48 | $8.39 | $8.42 | $5.26 | 133,492 |
| 2017-07-18 | $8.39 | $8.44 | $8.36 | $8.42 | $5.26 | 139,441 |
| 2017-07-17 | $8.38 | $8.40 | $8.34 | $8.40 | $5.25 | 132,345 |
| 2017-07-14 | $8.32 | $8.38 | $8.32 | $8.38 | $5.24 | 148,787 |
| 2017-07-13 | $8.34 | $8.35 | $8.30 | $8.35 | $5.22 | 120,716 |
| 2017-07-12 | $8.32 | $8.35 | $8.30 | $8.34 | $5.21 | 100,582 |
| 2017-07-11 | $8.23 | $8.32 | $8.22 | $8.32 | $5.20 | 179,775 |
| 2017-07-10 | $8.22 | $8.27 | $8.22 | $8.27 | $5.17 | 206,883 |
| 2017-07-07 | $8.30 | $8.30 | $8.20 | $8.26 | $5.16 | 219,687 |
| 2017-07-06 | $8.32 | $8.33 | $8.23 | $8.29 | $5.18 | 188,502 |
| 2017-07-05 | $8.30 | $8.32 | $8.26 | $8.31 | $5.19 | 214,667 |
| 2017-07-03 | $8.29 | $8.34 | $8.26 | $8.34 | $5.21 | 144,198 |
| 2017-06-30 | $8.25 | $8.27 | $8.20 | $8.27 | $5.17 | 557,742 |
| 2017-06-29 | $8.20 | $8.22 | $8.13 | $8.19 | $5.12 | 283,061 |
| 2017-06-28 | $8.19 | $8.21 | $8.17 | $8.19 | $5.12 | 208,536 |
| 2017-06-27 | $8.23 | $8.23 | $8.16 | $8.18 | $5.11 | 126,787 |
| 2017-06-26 | $8.21 | $8.26 | $8.20 | $8.21 | $5.13 | 118,002 |
| 2017-06-23 | $8.20 | $8.22 | $8.17 | $8.20 | $5.12 | 125,340 |
| 2017-06-22 | $8.24 | $8.26 | $8.17 | $8.18 | $5.11 | 81,622 |
| 2017-06-21 | $8.22 | $8.25 | $8.19 | $8.22 | $5.14 | 134,448 |
| 2017-06-20 | $8.24 | $8.28 | $8.23 | $8.23 | $5.14 | 120,426 |
| 2017-06-19 | $8.22 | $8.28 | $8.20 | $8.26 | $5.16 | 157,910 |
| 2017-06-16 | $8.20 | $8.22 | $8.16 | $8.17 | $5.10 | 150,411 |
| 2017-06-15 | $8.18 | $8.20 | $8.16 | $8.19 | $5.12 | 90,146 |
| 2017-06-14 | $8.30 | $8.30 | $8.18 | $8.22 | $5.14 | 226,890 |
| 2017-06-13 | $8.25 | $8.28 | $8.09 | $8.18 | $5.11 | 297,534 |
| 2017-06-12 | $8.37 | $8.42 | $8.35 | $8.36 | $5.07 | 347,568 |
| 2017-06-09 | $8.41 | $8.42 | $8.38 | $8.40 | $5.10 | 236,445 |
| 2017-06-08 | $8.42 | $8.43 | $8.36 | $8.41 | $5.10 | 204,857 |
| 2017-06-07 | $8.42 | $8.42 | $8.37 | $8.42 | $5.11 | 141,733 |
| 2017-06-06 | $8.41 | $8.42 | $8.36 | $8.41 | $5.10 | 135,684 |
| 2017-06-05 | $8.39 | $8.42 | $8.34 | $8.42 | $5.11 | 192,693 |
| 2017-06-02 | $8.45 | $8.45 | $8.31 | $8.39 | $5.09 | 531,567 |
| 2017-06-01 | $8.37 | $8.40 | $8.33 | $8.39 | $5.09 | 206,476 |
| 2017-05-31 | $8.36 | $8.36 | $8.29 | $8.36 | $5.07 | 138,282 |
| 2017-05-30 | $8.31 | $8.35 | $8.31 | $8.32 | $5.05 | 138,186 |
| 2017-05-26 | $8.34 | $8.36 | $8.31 | $8.34 | $5.06 | 1,023 |
| 2017-05-25 | $8.35 | $8.35 | $8.32 | $8.33 | $5.06 | 1,525 |
| 2017-05-24 | $8.34 | $8.34 | $8.29 | $8.31 | $5.04 | 151,262 |
| 2017-05-23 | $8.33 | $8.33 | $8.27 | $8.32 | $5.05 | 159,519 |
| 2017-05-22 | $8.26 | $8.31 | $8.26 | $8.31 | $5.04 | 188,797 |
| 2017-05-19 | $8.22 | $8.25 | $8.20 | $8.22 | $4.99 | 211,282 |
| 2017-05-18 | $8.18 | $8.20 | $8.11 | $8.19 | $4.97 | 150,556 |
| 2017-05-17 | $8.23 | $8.24 | $8.15 | $8.16 | $4.95 | 219,984 |
| 2017-05-16 | $8.30 | $8.30 | $8.25 | $8.28 | $5.03 | 174,595 |
| 2017-05-15 | $8.28 | $8.29 | $8.25 | $8.29 | $5.03 | 213,858 |
| 2017-05-12 | $8.32 | $8.32 | $8.24 | $8.28 | $5.03 | 209,666 |
| 2017-05-11 | $8.32 | $8.33 | $8.26 | $8.32 | $5.05 | 156,863 |
| 2017-05-10 | $8.28 | $8.33 | $8.27 | $8.33 | $5.06 | 164,621 |
| 2017-05-09 | $8.32 | $8.33 | $8.26 | $8.30 | $5.04 | 189,453 |
| 2017-05-08 | $8.27 | $8.32 | $8.24 | $8.30 | $5.04 | 2,209 |
| 2017-05-05 | $8.30 | $8.30 | $8.25 | $8.28 | $5.03 | 1,689 |
| 2017-05-04 | $8.31 | $8.32 | $8.22 | $8.26 | $5.01 | 241,470 |
| 2017-05-03 | $8.35 | $8.35 | $8.28 | $8.31 | $5.04 | 143,713 |
| 2017-05-02 | $8.31 | $8.35 | $8.26 | $8.34 | $5.06 | 219,871 |
| 2017-05-01 | $8.40 | $8.40 | $8.29 | $8.31 | $5.04 | 191,029 |
| 2017-04-28 | $8.36 | $8.46 | $8.33 | $8.37 | $5.08 | 120,966 |
| 2017-04-27 | $8.33 | $8.44 | $8.31 | $8.38 | $5.09 | 206,375 |
| 2017-04-26 | $8.33 | $8.36 | $8.32 | $8.32 | $5.05 | 111,817 |
| 2017-04-25 | $8.29 | $8.37 | $8.29 | $8.34 | $5.06 | 147,692 |
| 2017-04-24 | $8.22 | $8.31 | $8.22 | $8.29 | $5.03 | 172,708 |
| 2017-04-21 | $8.19 | $8.19 | $8.16 | $8.19 | $4.97 | 132,980 |
| 2017-04-20 | $8.17 | $8.19 | $8.15 | $8.18 | $4.96 | 215,194 |
| 2017-04-19 | $8.15 | $8.17 | $8.14 | $8.17 | $4.96 | 183,278 |
| 2017-04-18 | $8.14 | $8.14 | $8.08 | $8.13 | $4.93 | 195,146 |
| 2017-04-17 | $8.12 | $8.14 | $8.08 | $8.14 | $4.94 | 2,415 |
| 2017-04-13 | $8.14 | $8.14 | $8.08 | $8.12 | $4.93 | 1,460 |
| 2017-04-12 | $8.18 | $8.18 | $8.11 | $8.16 | $4.95 | 199,480 |
| 2017-04-11 | $8.18 | $8.19 | $8.15 | $8.19 | $4.97 | 265,576 |
| 2017-04-10 | $8.13 | $8.19 | $8.12 | $8.19 | $4.97 | 298,491 |
| 2017-04-07 | $8.13 | $8.16 | $8.12 | $8.13 | $4.93 | 265,867 |
| 2017-04-06 | $8.10 | $8.13 | $8.08 | $8.13 | $4.93 | 216,057 |
| 2017-04-05 | $8.15 | $8.15 | $8.07 | $8.09 | $4.91 | 178,392 |
| 2017-04-04 | $8.05 | $8.14 | $8.03 | $8.14 | $4.94 | 276,993 |
| 2017-04-03 | $8.08 | $8.12 | $8.00 | $8.12 | $4.93 | 301,027 |
| 2017-03-31 | $8.10 | $8.12 | $8.07 | $8.08 | $4.90 | 192,964 |
| 2017-03-30 | $8.06 | $8.11 | $8.05 | $8.09 | $4.91 | 243,509 |
| 2017-03-29 | $8.04 | $8.09 | $8.03 | $8.07 | $4.90 | 248,500 |
| 2017-03-28 | $7.99 | $8.05 | $7.96 | $8.05 | $4.89 | 302,912 |
| 2017-03-27 | $7.97 | $7.98 | $7.89 | $7.98 | $4.84 | 245,850 |
| 2017-03-24 | $8.05 | $8.05 | $7.98 | $8.00 | $4.86 | 408,283 |
| 2017-03-23 | $8.03 | $8.05 | $7.99 | $8.05 | $4.89 | 321,339 |
| 2017-03-22 | $8.05 | $8.05 | $7.94 | $8.05 | $4.89 | 277,772 |
| 2017-03-21 | $8.19 | $8.20 | $8.05 | $8.08 | $4.90 | 190,907 |
| 2017-03-20 | $8.17 | $8.19 | $8.13 | $8.17 | $4.96 | 138,255 |
| 2017-03-17 | $8.24 | $8.24 | $8.11 | $8.11 | $4.92 | 116,196 |
| 2017-03-16 | $8.30 | $8.30 | $8.18 | $8.26 | $5.01 | 139,463 |
| 2017-03-15 | $8.23 | $8.35 | $8.18 | $8.28 | $5.03 | 78,372 |
| 2017-03-14 | $8.24 | $8.27 | $8.13 | $8.25 | $5.01 | 107,973 |
| 2017-03-13 | $8.40 | $8.40 | $8.25 | $8.25 | $5.01 | 108,298 |
| 2017-03-10 | $8.61 | $8.68 | $8.56 | $8.68 | $5.12 | 113,811 |
| 2017-03-09 | $8.53 | $8.60 | $8.49 | $8.60 | $5.07 | 111,892 |
| 2017-03-08 | $8.57 | $8.62 | $8.50 | $8.52 | $5.02 | 139,668 |
| 2017-03-07 | $8.49 | $8.60 | $8.49 | $8.56 | $5.05 | 110,076 |
| 2017-03-06 | $8.45 | $8.50 | $8.41 | $8.48 | $5.00 | 80,188 |
| 2017-03-03 | $8.55 | $8.60 | $8.40 | $8.43 | $4.97 | 129,712 |
| 2017-03-02 | $8.45 | $8.56 | $8.43 | $8.55 | $5.04 | 202,071 |
| 2017-03-01 | $8.41 | $8.48 | $8.39 | $8.43 | $4.97 | 74,607 |
| 2017-02-28 | $8.35 | $8.44 | $8.33 | $8.38 | $4.94 | 82,626 |
| 2017-02-27 | $8.32 | $8.36 | $8.30 | $8.36 | $4.93 | 65,930 |
| 2017-02-24 | $8.28 | $8.32 | $8.26 | $8.32 | $4.91 | 54,955 |
| 2017-02-23 | $8.29 | $8.33 | $8.25 | $8.27 | $4.88 | 118,792 |
| 2017-02-22 | $8.19 | $8.24 | $8.19 | $8.24 | $4.86 | 75,837 |
| 2017-02-21 | $8.18 | $8.23 | $8.17 | $8.20 | $4.84 | 87,689 |
| 2017-02-17 | $8.12 | $8.19 | $8.11 | $8.19 | $4.83 | 63,502 |
| 2017-02-16 | $8.18 | $8.20 | $8.12 | $8.14 | $4.80 | 99,934 |
| 2017-02-15 | $8.20 | $8.24 | $8.17 | $8.21 | $4.84 | 89,597 |
| 2017-02-14 | $8.21 | $8.25 | $8.16 | $8.22 | $4.85 | 81,571 |
| 2017-02-13 | $8.25 | $8.27 | $8.21 | $8.21 | $4.84 | 84,399 |
| 2017-02-10 | $8.25 | $8.27 | $8.19 | $8.24 | $4.86 | 53,513 |
| 2017-02-09 | $8.22 | $8.30 | $8.20 | $8.24 | $4.86 | 127,436 |
| 2017-02-08 | $8.25 | $8.26 | $8.18 | $8.18 | $4.82 | 63,513 |
| 2017-02-07 | $8.27 | $8.29 | $8.21 | $8.26 | $4.87 | 58,086 |
| 2017-02-06 | $8.26 | $8.31 | $8.21 | $8.25 | $4.87 | 88,480 |
| 2017-02-03 | $8.22 | $8.32 | $8.16 | $8.32 | $4.91 | 92,609 |
| 2017-02-02 | $8.17 | $8.20 | $8.13 | $8.16 | $4.81 | 47,444 |
| 2017-02-01 | $8.29 | $8.30 | $8.14 | $8.15 | $4.81 | 122,112 |
| 2017-01-31 | $8.20 | $8.27 | $8.20 | $8.27 | $4.88 | 76,922 |
| 2017-01-30 | $8.26 | $8.28 | $8.07 | $8.20 | $4.84 | 78,725 |
| 2017-01-27 | $8.20 | $8.29 | $8.19 | $8.26 | $4.87 | 56,153 |
| 2017-01-26 | $8.11 | $8.24 | $8.10 | $8.22 | $4.85 | 117,183 |
| 2017-01-25 | $8.13 | $8.15 | $8.08 | $8.11 | $4.78 | 39,636 |
| 2017-01-24 | $8.03 | $8.10 | $8.02 | $8.10 | $4.78 | 49,842 |
| 2017-01-23 | $8.02 | $8.03 | $7.99 | $8.02 | $4.73 | 113,983 |
| 2017-01-20 | $8.03 | $8.03 | $8.00 | $8.02 | $4.73 | 33,929 |
| 2017-01-19 | $8.04 | $8.05 | $7.98 | $8.02 | $4.73 | 57,794 |
| 2017-01-18 | $8.04 | $8.05 | $8.01 | $8.02 | $4.73 | 60,060 |
| 2017-01-17 | $8.02 | $8.04 | $7.97 | $8.03 | $4.74 | 42,476 |
| 2017-01-13 | $8.00 | $8.03 | $7.97 | $8.03 | $4.74 | 54,557 |
| 2017-01-12 | $8.00 | $8.01 | $7.97 | $7.99 | $4.71 | 51,735 |
| 2017-01-11 | $7.97 | $8.02 | $7.96 | $8.02 | $4.73 | 40,534 |
| 2017-01-10 | $7.97 | $8.01 | $7.95 | $7.95 | $4.69 | 41,274 |
| 2017-01-09 | $7.98 | $8.03 | $7.97 | $8.00 | $4.72 | 48,901 |
| 2017-01-06 | $7.95 | $7.99 | $7.92 | $7.99 | $4.71 | 25,481 |
| 2017-01-05 | $7.87 | $7.98 | $7.87 | $7.94 | $4.68 | 130,853 |
| 2017-01-04 | $7.93 | $7.99 | $7.93 | $7.97 | $4.70 | 63,417 |
| 2017-01-03 | $8.04 | $8.05 | $7.90 | $7.93 | $4.68 | 97,905 |
| 2016-12-30 | $7.99 | $8.01 | $7.94 | $8.00 | $4.72 | 96,140 |
| 2016-12-29 | $7.88 | $7.92 | $7.88 | $7.92 | $4.67 | 31,388 |
| 2016-12-28 | $7.95 | $7.95 | $7.86 | $7.89 | $4.65 | 48,001 |
| 2016-12-27 | $7.91 | $7.94 | $7.89 | $7.94 | $4.68 | 39,834 |
| 2016-12-23 | $7.90 | $7.98 | $7.88 | $7.88 | $4.65 | 64,858 |
| 2016-12-22 | $7.93 | $7.94 | $7.87 | $7.90 | $4.66 | 47,409 |
| 2016-12-21 | $7.93 | $7.93 | $7.88 | $7.92 | $4.67 | 39,233 |
| 2016-12-20 | $7.90 | $7.94 | $7.89 | $7.92 | $4.67 | 40,765 |
| 2016-12-19 | $7.90 | $7.90 | $7.87 | $7.88 | $4.65 | 62,159 |
| 2016-12-16 | $7.87 | $7.89 | $7.85 | $7.88 | $4.65 | 46,322 |
| 2016-12-15 | $7.87 | $7.90 | $7.81 | $7.83 | $4.62 | 93,609 |
| 2016-12-14 | $7.89 | $7.93 | $7.82 | $7.83 | $4.62 | 48,435 |
| 2016-12-13 | $7.86 | $7.94 | $7.86 | $7.91 | $4.67 | 113,397 |
| 2016-12-12 | $8.02 | $8.18 | $8.02 | $8.18 | $4.68 | 103,737 |
| 2016-12-09 | $8.00 | $8.05 | $7.94 | $8.04 | $4.60 | 57,420 |
| 2016-12-08 | $8.10 | $8.12 | $7.95 | $8.03 | $4.59 | 62,996 |
| 2016-12-07 | $7.96 | $8.13 | $7.96 | $8.05 | $4.61 | 48,999 |
| 2016-12-06 | $7.97 | $8.00 | $7.91 | $7.99 | $4.57 | 61,209 |
| 2016-12-05 | $7.95 | $8.04 | $7.93 | $7.98 | $4.57 | 71,365 |
| 2016-12-02 | $7.90 | $8.01 | $7.90 | $7.90 | $4.52 | 49,001 |
| 2016-12-01 | $7.93 | $7.97 | $7.89 | $7.90 | $4.52 | 31,329 |
| 2016-11-30 | $8.00 | $8.04 | $7.86 | $7.94 | $4.54 | 44,164 |
| 2016-11-29 | $7.88 | $8.03 | $7.88 | $7.96 | $4.56 | 82,232 |
| 2016-11-28 | $8.01 | $8.02 | $7.70 | $7.90 | $4.52 | 72,769 |
| 2016-11-25 | $7.95 | $8.04 | $7.91 | $8.00 | $4.58 | 41,535 |
| 2016-11-23 | $7.86 | $7.95 | $7.84 | $7.90 | $4.52 | 40,086 |
| 2016-11-22 | $7.82 | $7.91 | $7.80 | $7.90 | $4.52 | 92,605 |
| 2016-11-21 | $7.79 | $7.82 | $7.68 | $7.79 | $4.46 | 81,697 |
| 2016-11-18 | $7.78 | $7.78 | $7.68 | $7.74 | $4.43 | 35,424 |
| 2016-11-17 | $7.72 | $7.79 | $7.67 | $7.77 | $4.45 | 72,322 |
| 2016-11-16 | $7.54 | $7.70 | $7.54 | $7.69 | $4.40 | 64,717 |
| 2016-11-15 | $7.54 | $7.62 | $7.51 | $7.57 | $4.33 | 49,918 |
| 2016-11-14 | $7.54 | $7.58 | $7.35 | $7.55 | $4.32 | 112,339 |
| 2016-11-11 | $7.55 | $7.58 | $7.48 | $7.55 | $4.32 | 47,645 |
| 2016-11-10 | $7.67 | $7.71 | $7.54 | $7.60 | $4.35 | 95,518 |
| 2016-11-09 | $7.48 | $7.61 | $7.47 | $7.59 | $4.34 | 77,408 |
| 2016-11-08 | $7.52 | $7.56 | $7.50 | $7.56 | $4.33 | 84,159 |
| 2016-11-07 | $7.53 | $7.60 | $7.45 | $7.56 | $4.33 | 92,582 |
| 2016-11-04 | $7.49 | $7.53 | $7.40 | $7.40 | $4.24 | 47,386 |
| 2016-11-03 | $7.71 | $7.74 | $7.48 | $7.49 | $4.29 | 69,317 |
| 2016-11-02 | $7.77 | $7.78 | $7.70 | $7.71 | $4.41 | 46,124 |
| 2016-11-01 | $7.84 | $7.84 | $7.77 | $7.80 | $4.46 | 45,119 |
| 2016-10-31 | $7.88 | $7.88 | $7.83 | $7.83 | $4.48 | 48,436 |
| 2016-10-28 | $7.82 | $7.93 | $7.82 | $7.86 | $4.50 | 24,314 |
| 2016-10-27 | $7.83 | $7.86 | $7.79 | $7.85 | $4.49 | 38,235 |
| 2016-10-26 | $7.77 | $7.84 | $7.75 | $7.81 | $4.47 | 40,970 |
| 2016-10-25 | $7.78 | $7.80 | $7.78 | $7.80 | $4.46 | 24,454 |
| 2016-10-24 | $7.75 | $7.80 | $7.75 | $7.80 | $4.46 | 63,515 |
| 2016-10-21 | $7.73 | $7.74 | $7.69 | $7.74 | $4.43 | 49,561 |
| 2016-10-20 | $7.74 | $7.75 | $7.72 | $7.74 | $4.43 | 36,644 |
| 2016-10-19 | $7.75 | $7.77 | $7.71 | $7.74 | $4.43 | 67,408 |
| 2016-10-18 | $7.70 | $7.74 | $7.69 | $7.73 | $4.42 | 28,992 |
| 2016-10-17 | $7.77 | $7.77 | $7.67 | $7.67 | $4.39 | 34,339 |
| 2016-10-14 | $7.76 | $7.82 | $7.73 | $7.75 | $4.44 | 44,214 |
| 2016-10-13 | $7.79 | $7.79 | $7.68 | $7.71 | $4.41 | 72,230 |
| 2016-10-12 | $7.80 | $7.81 | $7.78 | $7.80 | $4.46 | 36,380 |
| 2016-10-11 | $7.85 | $7.90 | $7.78 | $7.78 | $4.45 | 62,917 |
| 2016-10-10 | $7.86 | $7.87 | $7.83 | $7.86 | $4.50 | 111,536 |
| 2016-10-07 | $7.79 | $7.85 | $7.79 | $7.84 | $4.49 | 46,908 |
| 2016-10-06 | $7.81 | $7.82 | $7.76 | $7.81 | $4.47 | 61,836 |
| 2016-10-05 | $7.81 | $7.83 | $7.79 | $7.79 | $4.46 | 36,530 |
| 2016-10-04 | $7.79 | $7.84 | $7.70 | $7.79 | $4.46 | 88,567 |
| 2016-10-03 | $7.80 | $7.88 | $7.76 | $7.81 | $4.47 | 115,087 |
| 2016-09-30 | $7.82 | $7.91 | $7.79 | $7.79 | $4.46 | 121,371 |
| 2016-09-29 | $7.91 | $7.95 | $7.75 | $7.80 | $4.46 | 112,467 |
| 2016-09-28 | $7.96 | $8.01 | $7.94 | $7.94 | $4.54 | 24,953 |
| 2016-09-27 | $7.90 | $7.97 | $7.89 | $7.95 | $4.55 | 43,410 |
| 2016-09-26 | $7.89 | $7.94 | $7.87 | $7.88 | $4.51 | 35,870 |
| 2016-09-23 | $7.92 | $7.97 | $7.92 | $7.92 | $4.53 | 27,675 |
| 2016-09-22 | $7.96 | $8.03 | $7.92 | $7.94 | $4.55 | 125,619 |
| 2016-09-21 | $7.93 | $7.99 | $7.92 | $7.95 | $4.55 | 32,851 |
| 2016-09-20 | $7.92 | $7.97 | $7.90 | $7.92 | $4.53 | 40,088 |
| 2016-09-19 | $7.96 | $7.97 | $7.90 | $7.90 | $4.52 | 56,049 |
| 2016-09-16 | $7.98 | $7.98 | $7.89 | $7.92 | $4.53 | 30,392 |
| 2016-09-15 | $7.98 | $7.99 | $7.85 | $7.96 | $4.56 | 43,828 |
| 2016-09-14 | $7.88 | $8.00 | $7.88 | $7.99 | $4.57 | 84,515 |
| 2016-09-13 | $7.98 | $8.05 | $7.77 | $7.86 | $4.50 | 101,982 |
| 2016-09-12 | $8.25 | $8.32 | $8.15 | $8.21 | $4.56 | 142,172 |
| 2016-09-09 | $8.19 | $8.32 | $8.13 | $8.30 | $4.61 | 193,349 |
| 2016-09-08 | $8.19 | $8.29 | $8.14 | $8.21 | $4.56 | 84,104 |
| 2016-09-07 | $8.14 | $8.34 | $8.14 | $8.21 | $4.56 | 153,468 |
| 2016-09-06 | $8.06 | $8.29 | $8.06 | $8.13 | $4.52 | 107,400 |
| 2016-09-02 | $8.07 | $8.09 | $8.03 | $8.05 | $4.47 | 186,435 |
| 2016-09-01 | $8.05 | $8.07 | $8.03 | $8.05 | $4.47 | 79,555 |
| 2016-08-31 | $8.16 | $8.18 | $8.08 | $8.10 | $4.50 | 50,217 |
| 2016-08-30 | $8.15 | $8.19 | $8.14 | $8.16 | $4.53 | 96,032 |
| 2016-08-29 | $8.11 | $8.19 | $8.11 | $8.15 | $4.53 | 65,127 |
| 2016-08-26 | $8.03 | $8.11 | $8.03 | $8.11 | $4.50 | 68,202 |
| 2016-08-25 | $8.12 | $8.16 | $8.03 | $8.06 | $4.48 | 66,233 |
| 2016-08-24 | $8.25 | $8.25 | $8.11 | $8.14 | $4.52 | 51,348 |
| 2016-08-23 | $8.20 | $8.27 | $8.20 | $8.22 | $4.57 | 94,862 |
| 2016-08-22 | $8.15 | $8.21 | $8.15 | $8.20 | $4.55 | 98,479 |
| 2016-08-19 | $8.13 | $8.16 | $8.12 | $8.16 | $4.53 | 34,232 |
| 2016-08-18 | $8.11 | $8.13 | $8.09 | $8.13 | $4.52 | 52,449 |
| 2016-08-17 | $8.08 | $8.11 | $8.06 | $8.11 | $4.50 | 82,290 |
| 2016-08-16 | $8.07 | $8.09 | $8.05 | $8.08 | $4.49 | 89,747 |
| 2016-08-15 | $8.05 | $8.11 | $8.05 | $8.10 | $4.50 | 40,050 |
| 2016-08-12 | $8.01 | $8.06 | $7.99 | $8.03 | $4.46 | 52,428 |
| 2016-08-11 | $8.02 | $8.04 | $7.99 | $8.02 | $4.45 | 54,806 |
| 2016-08-10 | $8.06 | $8.06 | $7.98 | $8.02 | $4.45 | 90,964 |
| 2016-08-09 | $8.00 | $8.06 | $8.00 | $8.05 | $4.47 | 57,641 |
| 2016-08-08 | $8.01 | $8.02 | $7.96 | $8.02 | $4.45 | 97,449 |
| 2016-08-05 | $7.99 | $8.03 | $7.98 | $7.99 | $4.44 | 236,086 |
| 2016-08-04 | $7.99 | $8.03 | $7.95 | $7.98 | $4.43 | 99,331 |
| 2016-08-03 | $8.00 | $8.08 | $7.97 | $7.98 | $4.43 | 242,997 |
| 2016-08-02 | $8.12 | $8.17 | $8.00 | $8.04 | $4.47 | 81,637 |
| 2016-08-01 | $8.15 | $8.19 | $8.12 | $8.14 | $4.52 | 60,700 |
| 2016-07-29 | $8.18 | $8.26 | $8.08 | $8.13 | $4.52 | 69,755 |
| 2016-07-28 | $8.19 | $8.25 | $8.19 | $8.20 | $4.55 | 53,416 |
| 2016-07-27 | $8.26 | $8.32 | $8.18 | $8.19 | $4.55 | 76,469 |
| 2016-07-26 | $8.10 | $8.26 | $8.10 | $8.25 | $4.58 | 150,892 |
| 2016-07-25 | $8.11 | $8.16 | $8.08 | $8.13 | $4.52 | 80,948 |
| 2016-07-22 | $8.09 | $8.18 | $8.08 | $8.09 | $4.49 | 62,429 |
| 2016-07-21 | $8.08 | $8.14 | $8.07 | $8.12 | $4.51 | 100,668 |
| 2016-07-20 | $8.00 | $8.09 | $7.98 | $8.06 | $4.48 | 85,998 |
| 2016-07-19 | $7.89 | $8.03 | $7.87 | $8.01 | $4.45 | 82,591 |
| 2016-07-18 | $7.90 | $8.03 | $7.85 | $7.90 | $4.39 | 112,492 |
| 2016-07-15 | $7.87 | $7.95 | $7.84 | $7.87 | $4.37 | 78,963 |
| 2016-07-14 | $7.85 | $7.85 | $7.77 | $7.84 | $4.35 | 56,468 |
| 2016-07-13 | $7.75 | $7.82 | $7.68 | $7.82 | $4.34 | 79,693 |
| 2016-07-12 | $7.72 | $7.80 | $7.69 | $7.77 | $4.32 | 60,543 |
| 2016-07-11 | $7.75 | $7.77 | $7.67 | $7.68 | $4.27 | 53,837 |
| 2016-07-08 | $7.73 | $7.75 | $7.65 | $7.69 | $4.27 | 96,500 |
| 2016-07-07 | $7.65 | $7.74 | $7.63 | $7.68 | $4.27 | 63,328 |
| 2016-07-06 | $7.47 | $7.69 | $7.46 | $7.65 | $4.25 | 69,557 |
| 2016-07-05 | $7.54 | $7.55 | $7.39 | $7.49 | $4.16 | 79,105 |
| 2016-07-01 | $7.51 | $7.60 | $7.50 | $7.59 | $4.22 | 74,070 |
| 2016-06-30 | $7.46 | $7.55 | $7.45 | $7.50 | $4.17 | 68,258 |
| 2016-06-29 | $7.38 | $7.44 | $7.33 | $7.43 | $4.13 | 81,022 |
| 2016-06-28 | $7.29 | $7.35 | $7.29 | $7.30 | $4.05 | 43,926 |
| 2016-06-27 | $7.31 | $7.34 | $7.20 | $7.25 | $4.03 | 92,112 |
| 2016-06-24 | $7.15 | $7.43 | $7.09 | $7.38 | $4.10 | 69,486 |
| 2016-06-23 | $7.55 | $7.55 | $7.45 | $7.46 | $4.14 | 71,961 |
| 2016-06-22 | $7.47 | $7.52 | $7.47 | $7.50 | $4.17 | 35,352 |
| 2016-06-21 | $7.49 | $7.52 | $7.41 | $7.46 | $4.14 | 67,027 |
| 2016-06-20 | $7.44 | $7.54 | $7.44 | $7.44 | $4.13 | 51,804 |
| 2016-06-17 | $7.34 | $7.47 | $7.34 | $7.37 | $4.09 | 55,350 |
| 2016-06-16 | $7.41 | $7.42 | $7.26 | $7.36 | $4.09 | 77,633 |
| 2016-06-15 | $7.49 | $7.53 | $7.42 | $7.42 | $4.12 | 63,972 |
| 2016-06-14 | $7.49 | $7.54 | $7.37 | $7.50 | $4.17 | 57,555 |
| 2016-06-13 | $7.52 | $7.60 | $7.49 | $7.50 | $4.17 | 61,764 |
| 2016-06-10 | $7.75 | $7.78 | $7.70 | $7.73 | $4.16 | 72,939 |
| 2016-06-09 | $7.78 | $7.82 | $7.75 | $7.80 | $4.20 | 43,730 |
| 2016-06-08 | $7.75 | $7.82 | $7.72 | $7.81 | $4.20 | 78,607 |
| 2016-06-07 | $7.75 | $7.78 | $7.71 | $7.75 | $4.17 | 81,737 |
| 2016-06-06 | $7.71 | $7.76 | $7.70 | $7.74 | $4.17 | 89,882 |
| 2016-06-03 | $7.67 | $7.69 | $7.62 | $7.69 | $4.14 | 91,296 |
| 2016-06-02 | $7.61 | $7.67 | $7.61 | $7.64 | $4.11 | 50,630 |
| 2016-06-01 | $7.60 | $7.65 | $7.59 | $7.65 | $4.12 | 42,908 |
| 2016-05-31 | $7.64 | $7.68 | $7.60 | $7.60 | $4.09 | 67,147 |
| 2016-05-27 | $7.60 | $7.62 | $7.59 | $7.60 | $4.09 | 22,166 |
| 2016-05-26 | $7.60 | $7.63 | $7.55 | $7.58 | $4.08 | 37,985 |
| 2016-05-25 | $7.57 | $7.62 | $7.46 | $7.61 | $4.10 | 69,064 |
| 2016-05-24 | $7.52 | $7.57 | $7.50 | $7.57 | $4.07 | 59,261 |
| 2016-05-23 | $7.43 | $7.50 | $7.41 | $7.47 | $4.02 | 82,481 |
| 2016-05-20 | $7.39 | $7.47 | $7.39 | $7.43 | $4.00 | 43,448 |
| 2016-05-19 | $7.38 | $7.39 | $7.31 | $7.37 | $3.97 | 54,992 |
| 2016-05-18 | $7.40 | $7.43 | $7.36 | $7.37 | $3.97 | 78,650 |
| 2016-05-17 | $7.46 | $7.49 | $7.36 | $7.39 | $3.98 | 44,034 |
| 2016-05-16 | $7.40 | $7.50 | $7.39 | $7.48 | $4.03 | 49,877 |
| 2016-05-13 | $7.45 | $7.47 | $7.39 | $7.41 | $3.99 | 17,205 |
| 2016-05-12 | $7.51 | $7.51 | $7.40 | $7.44 | $4.00 | 68,251 |
| 2016-05-11 | $7.50 | $7.52 | $7.43 | $7.48 | $4.03 | 83,380 |
| 2016-05-10 | $7.46 | $7.52 | $7.46 | $7.51 | $4.04 | 23,595 |
| 2016-05-09 | $7.38 | $7.42 | $7.34 | $7.42 | $3.99 | 43,874 |
| 2016-05-06 | $7.36 | $7.37 | $7.35 | $7.37 | $3.97 | 21,123 |
| 2016-05-05 | $7.37 | $7.40 | $7.35 | $7.36 | $3.96 | 38,410 |
| 2016-05-04 | $7.38 | $7.38 | $7.32 | $7.35 | $3.95 | 25,335 |
| 2016-05-03 | $7.44 | $7.44 | $7.34 | $7.40 | $3.98 | 48,128 |
| 2016-05-02 | $7.45 | $7.47 | $7.42 | $7.46 | $4.02 | 36,238 |
| 2016-04-29 | $7.50 | $7.50 | $7.39 | $7.44 | $4.00 | 72,330 |
| 2016-04-28 | $7.49 | $7.55 | $7.42 | $7.49 | $4.03 | 62,076 |
| 2016-04-27 | $7.49 | $7.55 | $7.48 | $7.52 | $4.05 | 38,227 |
| 2016-04-26 | $7.46 | $7.50 | $7.45 | $7.49 | $4.03 | 39,503 |
| 2016-04-25 | $7.47 | $7.49 | $7.45 | $7.45 | $4.01 | 43,995 |
| 2016-04-22 | $7.48 | $7.50 | $7.46 | $7.49 | $4.03 | 32,423 |
| 2016-04-21 | $7.52 | $7.54 | $7.48 | $7.50 | $4.04 | 74,475 |
| 2016-04-20 | $7.43 | $7.51 | $7.41 | $7.48 | $4.03 | 52,013 |
| 2016-04-19 | $7.44 | $7.50 | $7.40 | $7.47 | $4.02 | 43,911 |
| 2016-04-18 | $7.30 | $7.47 | $7.29 | $7.44 | $4.00 | 130,270 |
| 2016-04-15 | $7.35 | $7.39 | $7.34 | $7.34 | $3.95 | 42,331 |
| 2016-04-14 | $7.36 | $7.38 | $7.33 | $7.37 | $3.97 | 41,462 |
| 2016-04-13 | $7.30 | $7.36 | $7.30 | $7.34 | $3.95 | 59,873 |
| 2016-04-12 | $7.26 | $7.31 | $7.24 | $7.27 | $3.91 | 57,756 |
| 2016-04-11 | $7.25 | $7.30 | $7.22 | $7.24 | $3.90 | 107,254 |
| 2016-04-08 | $7.23 | $7.25 | $7.19 | $7.20 | $3.87 | 16,188 |
| 2016-04-07 | $7.24 | $7.26 | $7.16 | $7.18 | $3.86 | 50,602 |
| 2016-04-06 | $7.24 | $7.28 | $7.20 | $7.28 | $3.92 | 100,696 |
| 2016-04-05 | $7.29 | $7.29 | $7.20 | $7.22 | $3.89 | 110,754 |
| 2016-04-04 | $7.28 | $7.32 | $7.24 | $7.28 | $3.92 | 91,848 |
| 2016-04-01 | $7.26 | $7.31 | $7.25 | $7.31 | $3.93 | 81,828 |
| 2016-03-31 | $7.33 | $7.37 | $7.29 | $7.29 | $3.92 | 125,374 |
| 2016-03-30 | $7.23 | $7.35 | $7.18 | $7.35 | $3.96 | 87,433 |
| 2016-03-29 | $7.09 | $7.21 | $7.08 | $7.21 | $3.88 | 48,560 |
| 2016-03-28 | $7.13 | $7.14 | $7.09 | $7.09 | $3.82 | 54,739 |
| 2016-03-24 | $7.10 | $7.10 | $7.05 | $7.09 | $3.82 | 79,233 |
| 2016-03-23 | $7.15 | $7.18 | $7.10 | $7.11 | $3.83 | 96,727 |
| 2016-03-22 | $7.13 | $7.20 | $7.12 | $7.16 | $3.85 | 93,170 |
| 2016-03-21 | $7.12 | $7.18 | $7.12 | $7.16 | $3.85 | 76,833 |
| 2016-03-18 | $7.17 | $7.18 | $7.13 | $7.14 | $3.84 | 86,839 |
| 2016-03-17 | $7.09 | $7.16 | $7.07 | $7.12 | $3.83 | 43,390 |
| 2016-03-16 | $7.00 | $7.09 | $7.00 | $7.06 | $3.80 | 82,351 |
| 2016-03-15 | $7.02 | $7.05 | $6.99 | $7.02 | $3.78 | 83,605 |
| 2016-03-14 | $7.00 | $7.05 | $7.00 | $7.03 | $3.78 | 59,097 |
| 2016-03-11 | $7.05 | $7.07 | $7.01 | $7.03 | $3.78 | 56,393 |
| 2016-03-10 | $7.20 | $7.30 | $7.17 | $7.18 | $3.74 | 147,062 |
| 2016-03-09 | $7.22 | $7.23 | $7.17 | $7.18 | $3.74 | 62,848 |
| 2016-03-08 | $7.22 | $7.24 | $7.17 | $7.19 | $3.74 | 99,432 |
| 2016-03-07 | $7.21 | $7.31 | $7.18 | $7.23 | $3.76 | 102,672 |
| 2016-03-04 | $7.16 | $7.25 | $7.15 | $7.21 | $3.75 | 110,820 |
| 2016-03-03 | $7.16 | $7.19 | $7.14 | $7.17 | $3.73 | 23,979 |
| 2016-03-02 | $7.11 | $7.18 | $7.10 | $7.18 | $3.74 | 37,727 |
| 2016-03-01 | $7.00 | $7.16 | $7.00 | $7.14 | $3.72 | 79,363 |
| 2016-02-29 | $6.99 | $7.04 | $6.96 | $6.97 | $3.63 | 23,581 |
| 2016-02-26 | $7.00 | $7.04 | $6.98 | $6.98 | $3.63 | 37,101 |
| 2016-02-25 | $6.91 | $6.97 | $6.86 | $6.96 | $3.62 | 28,973 |
| 2016-02-24 | $6.81 | $6.90 | $6.75 | $6.90 | $3.59 | 65,213 |
| 2016-02-23 | $6.85 | $6.89 | $6.83 | $6.85 | $3.57 | 36,269 |
| 2016-02-22 | $6.84 | $6.91 | $6.84 | $6.85 | $3.57 | 42,678 |
| 2016-02-19 | $6.75 | $6.81 | $6.75 | $6.75 | $3.51 | 40,244 |
| 2016-02-18 | $6.82 | $6.86 | $6.73 | $6.73 | $3.50 | 66,770 |
| 2016-02-17 | $6.77 | $6.86 | $6.75 | $6.78 | $3.53 | 52,292 |
| 2016-02-16 | $6.63 | $6.69 | $6.59 | $6.69 | $3.48 | 63,159 |
| 2016-02-12 | $6.52 | $6.55 | $6.49 | $6.52 | $3.39 | 90,000 |
| 2016-02-11 | $6.44 | $6.50 | $6.35 | $6.47 | $3.37 | 94,475 |
| 2016-02-10 | $6.58 | $6.64 | $6.53 | $6.54 | $3.40 | 121,262 |
| 2016-02-09 | $6.55 | $6.62 | $6.51 | $6.55 | $3.41 | 60,879 |
| 2016-02-08 | $6.62 | $6.71 | $6.56 | $6.61 | $3.44 | 100,646 |
| 2016-02-05 | $6.85 | $6.87 | $6.76 | $6.76 | $3.52 | 31,156 |
| 2016-02-04 | $6.86 | $6.95 | $6.85 | $6.88 | $3.58 | 36,517 |
| 2016-02-03 | $6.90 | $6.90 | $6.76 | $6.87 | $3.58 | 34,201 |
| 2016-02-02 | $6.92 | $6.92 | $6.80 | $6.84 | $3.56 | 33,925 |
| 2016-02-01 | $6.87 | $7.00 | $6.87 | $7.00 | $3.64 | 53,988 |
| 2016-01-29 | $6.77 | $6.98 | $6.77 | $6.96 | $3.62 | 76,037 |
| 2016-01-28 | $6.70 | $6.75 | $6.67 | $6.74 | $3.51 | 55,736 |
| 2016-01-27 | $6.62 | $6.77 | $6.62 | $6.63 | $3.45 | 63,219 |
| 2016-01-26 | $6.60 | $6.70 | $6.59 | $6.66 | $3.47 | 29,367 |
| 2016-01-25 | $6.58 | $6.64 | $6.56 | $6.57 | $3.42 | 36,204 |
| 2016-01-22 | $6.55 | $6.65 | $6.55 | $6.63 | $3.45 | 60,608 |
| 2016-01-21 | $6.41 | $6.56 | $6.41 | $6.42 | $3.34 | 171,410 |
| 2016-01-20 | $6.40 | $6.40 | $6.21 | $6.36 | $3.31 | 189,666 |
| 2016-01-19 | $6.56 | $6.62 | $6.47 | $6.47 | $3.37 | 63,473 |
| 2016-01-15 | $6.62 | $6.62 | $6.48 | $6.50 | $3.38 | 151,870 |
| 2016-01-14 | $6.71 | $6.82 | $6.67 | $6.70 | $3.49 | 99,931 |
| 2016-01-13 | $6.94 | $6.98 | $6.67 | $6.67 | $3.47 | 113,583 |
| 2016-01-12 | $6.93 | $6.99 | $6.86 | $6.86 | $3.57 | 73,258 |
| 2016-01-11 | $6.95 | $6.96 | $6.83 | $6.83 | $3.55 | 58,218 |
| 2016-01-08 | $7.10 | $7.11 | $6.89 | $6.89 | $3.59 | 133,766 |
| 2016-01-07 | $7.10 | $7.13 | $6.99 | $6.99 | $3.64 | 153,924 |
| 2016-01-06 | $7.25 | $7.35 | $7.15 | $7.15 | $3.72 | 69,848 |
| 2016-01-05 | $7.45 | $7.46 | $7.27 | $7.27 | $3.78 | 75,924 |
| 2016-01-04 | $7.53 | $7.56 | $7.33 | $7.33 | $3.81 | 115,524 |
| 2015-12-31 | $7.63 | $7.72 | $7.60 | $7.68 | $4.00 | 118,449 |
| 2015-12-30 | $7.61 | $7.67 | $7.58 | $7.63 | $3.97 | 41,051 |
| 2015-12-29 | $7.59 | $7.65 | $7.57 | $7.63 | $3.97 | 43,288 |
| 2015-12-28 | $7.52 | $7.57 | $7.52 | $7.56 | $3.93 | 27,988 |
| 2015-12-24 | $7.56 | $7.61 | $7.55 | $7.56 | $3.93 | 22,998 |
| 2015-12-23 | $7.48 | $7.55 | $7.46 | $7.53 | $3.92 | 71,940 |
| 2015-12-22 | $7.46 | $7.48 | $7.40 | $7.46 | $3.88 | 44,966 |
| 2015-12-21 | $7.53 | $7.55 | $7.38 | $7.43 | $3.87 | 74,283 |
| 2015-12-18 | $7.51 | $7.51 | $7.43 | $7.46 | $3.88 | 44,138 |
| 2015-12-17 | $7.54 | $7.66 | $7.46 | $7.52 | $3.91 | 72,902 |
| 2015-12-16 | $7.49 | $7.55 | $7.43 | $7.55 | $3.93 | 79,677 |
| 2015-12-15 | $7.24 | $7.44 | $7.24 | $7.41 | $3.86 | 118,539 |
| 2015-12-14 | $7.28 | $7.29 | $7.06 | $7.22 | $3.76 | 117,691 |
| 2015-12-11 | $7.49 | $7.49 | $7.27 | $7.28 | $3.79 | 109,478 |
| 2015-12-10 | $7.72 | $7.82 | $7.72 | $7.73 | $3.89 | 90,193 |
| 2015-12-09 | $7.80 | $7.85 | $7.70 | $7.73 | $3.89 | 75,749 |
| 2015-12-08 | $7.82 | $7.87 | $7.73 | $7.87 | $3.97 | 91,106 |
| 2015-12-07 | $7.84 | $7.86 | $7.79 | $7.85 | $3.96 | 50,767 |
| 2015-12-04 | $7.71 | $7.88 | $7.71 | $7.88 | $3.97 | 72,752 |
| 2015-12-03 | $7.86 | $7.86 | $7.67 | $7.73 | $3.89 | 112,691 |
| 2015-12-02 | $7.92 | $7.93 | $7.81 | $7.83 | $3.95 | 48,905 |
| 2015-12-01 | $7.85 | $7.92 | $7.85 | $7.91 | $3.99 | 77,219 |
| 2015-11-30 | $7.90 | $7.90 | $7.83 | $7.86 | $3.96 | 56,412 |
| 2015-11-27 | $7.85 | $7.93 | $7.85 | $7.86 | $3.96 | 28,564 |
| 2015-11-25 | $7.86 | $7.90 | $7.84 | $7.87 | $3.97 | 26,948 |
| 2015-11-24 | $7.84 | $7.89 | $7.82 | $7.86 | $3.96 | 87,955 |
| 2015-11-23 | $7.85 | $7.91 | $7.83 | $7.85 | $3.96 | 114,704 |
| 2015-11-20 | $7.80 | $7.89 | $7.80 | $7.83 | $3.95 | 85,046 |
| 2015-11-19 | $7.78 | $7.81 | $7.75 | $7.76 | $3.91 | 43,579 |
| 2015-11-18 | $7.65 | $7.83 | $7.65 | $7.78 | $3.92 | 157,022 |
| 2015-11-17 | $7.66 | $7.66 | $7.58 | $7.64 | $3.85 | 203,737 |
| 2015-11-16 | $7.56 | $7.63 | $7.56 | $7.63 | $3.84 | 79,900 |
| 2015-11-13 | $7.63 | $7.68 | $7.58 | $7.59 | $3.82 | 63,109 |
| 2015-11-12 | $7.75 | $7.75 | $7.66 | $7.66 | $3.86 | 46,219 |
| 2015-11-11 | $7.81 | $7.81 | $7.76 | $7.76 | $3.91 | 24,065 |
| 2015-11-10 | $7.82 | $7.83 | $7.72 | $7.78 | $3.92 | 83,832 |
| 2015-11-09 | $7.83 | $7.85 | $7.80 | $7.82 | $3.94 | 64,369 |
| 2015-11-06 | $7.84 | $7.87 | $7.82 | $7.87 | $3.97 | 54,185 |
| 2015-11-05 | $7.87 | $7.87 | $7.82 | $7.87 | $3.97 | 42,457 |
| 2015-11-04 | $7.88 | $7.88 | $7.83 | $7.85 | $3.96 | 44,422 |
| 2015-11-03 | $7.78 | $7.88 | $7.78 | $7.86 | $3.96 | 78,686 |
| 2015-11-02 | $7.72 | $7.83 | $7.72 | $7.83 | $3.95 | 83,399 |
| 2015-10-30 | $7.71 | $7.75 | $7.67 | $7.72 | $3.89 | 49,777 |
| 2015-10-29 | $7.71 | $7.82 | $7.67 | $7.69 | $3.87 | 68,548 |
| 2015-10-28 | $7.68 | $7.76 | $7.68 | $7.75 | $3.90 | 89,574 |
| 2015-10-27 | $7.69 | $7.75 | $7.62 | $7.68 | $3.87 | 121,254 |
| 2015-10-26 | $7.76 | $7.78 | $7.69 | $7.71 | $3.88 | 91,944 |
| 2015-10-23 | $7.80 | $7.83 | $7.73 | $7.78 | $3.92 | 77,640 |
| 2015-10-22 | $7.70 | $7.80 | $7.70 | $7.73 | $3.89 | 56,546 |
| 2015-10-21 | $7.69 | $7.74 | $7.66 | $7.66 | $3.86 | 36,853 |
| 2015-10-20 | $7.67 | $7.73 | $7.63 | $7.65 | $3.85 | 65,930 |
| 2015-10-19 | $7.63 | $7.68 | $7.59 | $7.64 | $3.85 | 122,950 |
| 2015-10-16 | $7.57 | $7.68 | $7.56 | $7.63 | $3.84 | 55,274 |
| 2015-10-15 | $7.55 | $7.58 | $7.43 | $7.58 | $3.82 | 123,197 |
| 2015-10-14 | $7.54 | $7.57 | $7.48 | $7.52 | $3.79 | 79,554 |
| 2015-10-13 | $7.54 | $7.58 | $7.51 | $7.58 | $3.82 | 49,644 |
| 2015-10-12 | $7.50 | $7.60 | $7.50 | $7.60 | $3.83 | 51,996 |
| 2015-10-09 | $7.48 | $7.57 | $7.46 | $7.53 | $3.79 | 168,583 |
| 2015-10-08 | $7.49 | $7.51 | $7.44 | $7.44 | $3.75 | 77,008 |
| 2015-10-07 | $7.49 | $7.51 | $7.39 | $7.51 | $3.78 | 105,840 |
| 2015-10-06 | $7.37 | $7.44 | $7.34 | $7.44 | $3.75 | 82,015 |
| 2015-10-05 | $7.34 | $7.40 | $7.30 | $7.40 | $3.73 | 70,506 |
| 2015-10-02 | $7.20 | $7.26 | $7.12 | $7.26 | $3.66 | 128,110 |
| 2015-10-01 | $7.21 | $7.33 | $7.12 | $7.33 | $3.69 | 98,105 |
| 2015-09-30 | $7.16 | $7.20 | $7.06 | $7.20 | $3.63 | 103,576 |
| 2015-09-29 | $7.01 | $7.07 | $6.95 | $7.03 | $3.54 | 91,557 |
| 2015-09-28 | $7.27 | $7.27 | $6.99 | $7.01 | $3.53 | 118,498 |
| 2015-09-25 | $7.35 | $7.37 | $7.27 | $7.28 | $3.67 | 57,917 |
| 2015-09-24 | $7.22 | $7.29 | $7.21 | $7.27 | $3.66 | 81,727 |
| 2015-09-23 | $7.23 | $7.34 | $7.23 | $7.27 | $3.66 | 50,878 |
| 2015-09-22 | $7.23 | $7.26 | $7.19 | $7.23 | $3.64 | 57,443 |
| 2015-09-21 | $7.35 | $7.44 | $7.24 | $7.33 | $3.69 | 156,965 |
| 2015-09-18 | $7.31 | $7.35 | $7.22 | $7.35 | $3.70 | 191,060 |
| 2015-09-17 | $7.38 | $7.41 | $7.33 | $7.39 | $3.72 | 61,097 |
| 2015-09-16 | $7.29 | $7.38 | $7.29 | $7.36 | $3.71 | 81,946 |
| 2015-09-15 | $7.24 | $7.32 | $7.21 | $7.30 | $3.68 | 119,563 |
| 2015-09-14 | $7.22 | $7.26 | $7.20 | $7.21 | $3.63 | 67,789 |
| 2015-09-11 | $7.23 | $7.27 | $7.16 | $7.25 | $3.65 | 98,946 |
| 2015-09-10 | $7.41 | $7.52 | $7.41 | $7.48 | $3.65 | 105,374 |
| 2015-09-09 | $7.41 | $7.62 | $7.40 | $7.45 | $3.63 | 485,690 |
| 2015-09-08 | $7.58 | $7.69 | $7.57 | $7.59 | $3.70 | 46,765 |
| 2015-09-04 | $7.49 | $7.51 | $7.45 | $7.48 | $3.65 | 65,489 |
| 2015-09-03 | $7.53 | $7.67 | $7.53 | $7.57 | $3.69 | 66,634 |
| 2015-09-02 | $7.48 | $7.52 | $7.46 | $7.50 | $3.66 | 32,119 |
| 2015-09-01 | $7.45 | $7.50 | $7.35 | $7.38 | $3.60 | 72,423 |
| 2015-08-31 | $7.53 | $7.62 | $7.48 | $7.60 | $3.71 | 85,903 |
| 2015-08-28 | $7.58 | $7.65 | $7.56 | $7.56 | $3.69 | 50,631 |
| 2015-08-27 | $7.53 | $7.67 | $7.42 | $7.62 | $3.72 | 104,177 |
| 2015-08-26 | $7.30 | $7.38 | $7.17 | $7.31 | $3.57 | 120,678 |
| 2015-08-25 | $7.33 | $7.41 | $7.14 | $7.15 | $3.49 | 117,304 |
| 2015-08-24 | $7.40 | $7.46 | $6.75 | $7.22 | $3.52 | 355,779 |
Guggenheim Enhanced Equity Income Fund (GPM) News Headlines
Recent Guggenheim Enhanced Equity Income Fund (GPM) News
Similar Companies to Guggenheim Enhanced Equity Income Fund (GPM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |