GLOBAL X GURU INTERNATIONAL INDEX ETF (GURI) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.79 ($-0.01) -0.06%
GLOBAL X GURU INTERNATIONAL INDEX ETF - Daily Information
Click for more stock information on GLOBAL X GURU INTERNATIONAL INDEX ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.79 |
| Previous Close | $15.79 |
| High | $15.79 |
| Low | $15.79 |
| Adjusted Open | $15.79 |
| Previous Adjusted Close | $15.79 |
| Adjusted High | $15.79 |
| Adjusted Low | $15.79 |
Invest in GLOBAL X GURU INTERNATIONAL INDEX ETF (GURI)
Historical Stock Data for GLOBAL X GURU INTERNATIONAL INDEX ETF (GURI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 324 |
| 2017-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2017-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 131 |
| 2017-10-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 126 |
| 2017-10-02 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 150 |
| 2017-09-29 | $15.87 | $15.87 | $15.84 | $15.84 | $15.84 | 1,324 |
| 2017-09-28 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 99 |
| 2017-09-27 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 131 |
| 2017-09-26 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2017-09-25 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2017-09-22 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2017-09-21 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 179 |
| 2017-09-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 314 |
| 2017-09-19 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2017-09-18 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 5 |
| 2017-09-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 598 |
| 2017-09-14 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 153 |
| 2017-09-13 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 8 |
| 2017-09-12 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2017-09-11 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2017-09-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2017-09-07 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 376 |
| 2017-09-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2017-09-05 | $15.60 | $15.60 | $15.55 | $15.55 | $15.55 | 1,352 |
| 2017-09-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2017-08-31 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 300 |
| 2017-08-30 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 1 |
| 2017-08-29 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2017-08-28 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2017-08-25 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2017-08-24 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 9 |
| 2017-08-23 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 10 |
| 2017-08-22 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 6 |
| 2017-08-21 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 100 |
| 2017-08-18 | $15.13 | $15.13 | $15.07 | $15.12 | $15.12 | 609 |
| 2017-08-17 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 1 |
| 2017-08-16 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 4 |
| 2017-08-15 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 593 |
| 2017-08-14 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 9 |
| 2017-08-11 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 6 |
| 2017-08-10 | $15.20 | $15.20 | $15.19 | $15.20 | $15.20 | 1,813 |
| 2017-08-09 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 7 |
| 2017-08-08 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 160 |
| 2017-08-07 | $15.41 | $15.50 | $15.41 | $15.45 | $15.45 | 1,549 |
| 2017-08-04 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 268 |
| 2017-08-03 | $15.42 | $15.43 | $15.40 | $15.40 | $15.40 | 814 |
| 2017-08-02 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 15 |
| 2017-08-01 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 500 |
| 2017-07-31 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 606 |
| 2017-07-28 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 100 |
| 2017-07-27 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 25 |
| 2017-07-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2017-07-25 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 10 |
| 2017-07-24 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2017-07-21 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 81 |
| 2017-07-20 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 151 |
| 2017-07-19 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 41 |
| 2017-07-18 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2017-07-17 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 25 |
| 2017-07-14 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 2 |
| 2017-07-13 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 3 |
| 2017-07-12 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 500 |
| 2017-07-11 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 3 |
| 2017-07-10 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1 |
| 2017-07-07 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 94 |
| 2017-07-06 | $14.81 | $14.81 | $14.71 | $14.71 | $14.71 | 360 |
| 2017-07-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 81 |
| 2017-07-03 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 367 |
| 2017-06-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1 |
| 2017-06-29 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2017-06-28 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2017-06-27 | $14.79 | $14.79 | $14.71 | $14.71 | $14.71 | 9,778 |
| 2017-06-26 | $14.80 | $14.93 | $14.80 | $14.86 | $14.86 | 2,005 |
| 2017-06-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 231 |
| 2017-06-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-06-21 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 100 |
| 2017-06-20 | $14.71 | $14.71 | $14.62 | $14.62 | $14.62 | 470 |
| 2017-06-19 | $14.72 | $14.82 | $14.72 | $14.82 | $14.82 | 1,250 |
| 2017-06-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,370 |
| 2017-06-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 500 |
| 2017-06-14 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2017-06-13 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 1 |
| 2017-06-12 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 1 |
| 2017-06-09 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 2 |
| 2017-06-08 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 5 |
| 2017-06-07 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 23 |
| 2017-06-06 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 2 |
| 2017-06-05 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 4 |
| 2017-06-02 | $14.94 | $14.94 | $14.93 | $14.93 | $14.93 | 1,500 |
| 2017-06-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 78 |
| 2017-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-05-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 70 |
| 2017-05-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-05-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2017-05-24 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 670 |
| 2017-05-23 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2017-05-22 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 100 |
| 2017-05-19 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2017-05-18 | $14.47 | $14.48 | $14.47 | $14.48 | $14.48 | 792 |
| 2017-05-17 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 80 |
| 2017-05-16 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 124 |
| 2017-05-15 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-05-12 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-05-11 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-05-10 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-05-09 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-05-08 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1 |
| 2017-05-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-05-04 | $14.50 | $14.50 | $14.41 | $14.41 | $14.41 | 693 |
| 2017-05-03 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 22 |
| 2017-05-02 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2017-05-01 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 100 |
| 2017-04-28 | $14.60 | $14.62 | $14.60 | $14.62 | $14.62 | 794 |
| 2017-04-27 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 78 |
| 2017-04-26 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2017-04-25 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2017-04-24 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 152 |
| 2017-04-21 | $14.63 | $14.63 | $14.61 | $14.61 | $14.61 | 1,610 |
| 2017-04-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2017-04-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,092 |
| 2017-04-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 11 |
| 2017-04-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 6 |
| 2017-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 182 |
| 2017-04-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 296 |
| 2017-04-11 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2017-04-10 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 200 |
| 2017-04-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-04-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 102 |
| 2017-04-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 25 |
| 2017-04-04 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 100 |
| 2017-04-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 23 |
| 2017-03-31 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 8 |
| 2017-03-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 21 |
| 2017-03-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 130 |
| 2017-03-28 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2017-03-27 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 48 |
| 2017-03-24 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 7 |
| 2017-03-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 2 |
| 2017-03-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 34 |
| 2017-03-21 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 185 |
| 2017-03-20 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 708 |
| 2017-03-17 | $14.74 | $14.76 | $14.74 | $14.76 | $14.76 | 430 |
| 2017-03-16 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-03-15 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-03-14 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 11 |
| 2017-03-13 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 35 |
| 2017-03-10 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 210 |
| 2017-03-09 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 262 |
| 2017-03-08 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 844 |
| 2017-03-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 7 |
| 2017-03-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 152 |
| 2017-03-03 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 29 |
| 2017-03-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 256 |
| 2017-03-01 | $14.48 | $14.63 | $14.48 | $14.63 | $14.63 | 2,601 |
| 2017-02-28 | $14.43 | $14.45 | $14.43 | $14.45 | $14.45 | 747 |
| 2017-02-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,003 |
| 2017-02-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 758 |
| 2017-02-23 | $14.80 | $14.80 | $14.62 | $14.62 | $14.62 | 6,202 |
| 2017-02-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2017-02-21 | $14.87 | $14.88 | $14.87 | $14.87 | $14.87 | 8,909 |
| 2017-02-17 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2017-02-16 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2017-02-15 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1 |
| 2017-02-14 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 100 |
| 2017-02-13 | $14.81 | $14.81 | $14.79 | $14.81 | $14.81 | 1,100 |
| 2017-02-10 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 7 |
| 2017-02-09 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-02-08 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-02-07 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-02-06 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-02-03 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 62 |
| 2017-02-02 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 30 |
| 2017-02-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 579 |
| 2017-01-31 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 145 |
| 2017-01-30 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 178 |
| 2017-01-27 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 79 |
| 2017-01-26 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2017-01-25 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 66 |
| 2017-01-24 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 6 |
| 2017-01-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2017-01-20 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 333 |
| 2017-01-19 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 1 |
| 2017-01-18 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 21 |
| 2017-01-17 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2017-01-13 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 1 |
| 2017-01-12 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 9 |
| 2017-01-11 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2017-01-10 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 2,001 |
| 2017-01-09 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 12 |
| 2017-01-06 | $13.88 | $13.88 | $13.82 | $13.82 | $13.82 | 264 |
| 2017-01-05 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2017-01-04 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2017-01-03 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 19 |
| 2016-12-30 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2016-12-29 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 6 |
| 2016-12-28 | $13.33 | $13.34 | $13.33 | $13.34 | $13.34 | 1,300 |
| 2016-12-27 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 0 |
| 2016-12-23 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 0 |
| 2016-12-22 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 0 |
| 2016-12-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 0 |
| 2016-12-20 | $13.43 | $13.43 | $13.43 | $13.43 | $13.20 | 129 |
| 2016-12-19 | $13.53 | $13.53 | $13.53 | $13.53 | $13.31 | 0 |
| 2016-12-16 | $13.53 | $13.53 | $13.53 | $13.53 | $13.31 | 325 |
| 2016-12-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.42 | 0 |
| 2016-12-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.42 | 100 |
| 2016-12-13 | $13.92 | $13.92 | $13.91 | $13.91 | $13.68 | 3,400 |
| 2016-12-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 71 |
| 2016-12-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 0 |
| 2016-12-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 0 |
| 2016-12-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 0 |
| 2016-12-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.52 | 804 |
| 2016-12-05 | $13.74 | $13.76 | $13.74 | $13.76 | $13.53 | 220 |
| 2016-12-02 | $13.66 | $13.66 | $13.62 | $13.62 | $13.39 | 4,474 |
| 2016-12-01 | $13.70 | $13.70 | $13.67 | $13.67 | $13.44 | 306 |
| 2016-11-30 | $13.74 | $13.74 | $13.74 | $13.74 | $13.51 | 0 |
| 2016-11-29 | $13.74 | $13.74 | $13.74 | $13.74 | $13.51 | 45 |
| 2016-11-28 | $13.74 | $13.74 | $13.74 | $13.74 | $13.51 | 231 |
| 2016-11-25 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 0 |
| 2016-11-23 | $13.60 | $13.63 | $13.58 | $13.63 | $13.40 | 41,300 |
| 2016-11-22 | $13.68 | $13.68 | $13.68 | $13.68 | $13.45 | 3,637 |
| 2016-11-21 | $13.62 | $13.68 | $13.62 | $13.68 | $13.45 | 11,457 |
| 2016-11-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.27 | 680 |
| 2016-11-17 | $13.35 | $13.35 | $13.35 | $13.35 | $13.13 | 0 |
| 2016-11-16 | $13.35 | $13.35 | $13.35 | $13.35 | $13.13 | 6 |
| 2016-11-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.13 | 0 |
| 2016-11-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.13 | 0 |
| 2016-11-11 | $13.36 | $13.36 | $13.35 | $13.35 | $13.13 | 1,000 |
| 2016-11-10 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 78 |
| 2016-11-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 10 |
| 2016-11-08 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 0 |
| 2016-11-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 0 |
| 2016-11-04 | $13.63 | $13.63 | $13.63 | $13.63 | $13.40 | 127 |
| 2016-11-03 | $13.73 | $13.73 | $13.63 | $13.63 | $13.40 | 2,079 |
| 2016-11-02 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 0 |
| 2016-11-01 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 20 |
| 2016-10-31 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 107 |
| 2016-10-28 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 160 |
| 2016-10-27 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 0 |
| 2016-10-26 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 2,110 |
| 2016-10-25 | $14.10 | $14.10 | $14.10 | $14.10 | $13.86 | 1,000 |
| 2016-10-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 25 |
| 2016-10-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 80 |
| 2016-10-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 14 |
| 2016-10-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 160 |
| 2016-10-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 80 |
| 2016-10-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 160 |
| 2016-10-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.57 | 2,647 |
| 2016-10-13 | $13.64 | $13.79 | $13.64 | $13.79 | $13.56 | 550 |
| 2016-10-12 | $13.87 | $13.89 | $13.87 | $13.89 | $13.66 | 2,164 |
| 2016-10-11 | $14.09 | $14.09 | $14.09 | $14.09 | $13.85 | 40 |
| 2016-10-10 | $14.09 | $14.09 | $14.09 | $14.09 | $13.85 | 500 |
| 2016-10-07 | $13.94 | $13.94 | $13.94 | $13.94 | $13.71 | 80 |
| 2016-10-06 | $13.99 | $13.99 | $13.94 | $13.94 | $13.71 | 2,630 |
| 2016-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.81 | 1,607 |
| 2016-10-04 | $14.16 | $14.16 | $14.16 | $14.16 | $13.93 | 0 |
| 2016-10-03 | $14.16 | $14.16 | $14.16 | $14.16 | $13.93 | 5 |
| 2016-09-30 | $14.16 | $14.16 | $14.16 | $14.16 | $13.93 | 144 |
| 2016-09-29 | $14.17 | $14.17 | $14.16 | $14.16 | $13.93 | 1,329 |
| 2016-09-28 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 1 |
| 2016-09-27 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 80 |
| 2016-09-26 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 1,981 |
| 2016-09-23 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 80 |
| 2016-09-22 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 103 |
| 2016-09-21 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 80 |
| 2016-09-20 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 90 |
| 2016-09-19 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 96 |
| 2016-09-16 | $13.73 | $13.73 | $13.73 | $13.73 | $13.50 | 803 |
| 2016-09-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 80 |
| 2016-09-14 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 127 |
| 2016-09-13 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 0 |
| 2016-09-12 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 181 |
| 2016-09-09 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 94 |
| 2016-09-08 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 62 |
| 2016-09-07 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 80 |
| 2016-09-06 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 199 |
| 2016-09-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 221 |
| 2016-09-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 89 |
| 2016-08-31 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 94 |
| 2016-08-30 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 176 |
| 2016-08-29 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 139 |
| 2016-08-26 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 90 |
| 2016-08-25 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 90 |
| 2016-08-24 | $13.84 | $13.84 | $13.84 | $13.84 | $13.61 | 192 |
| 2016-08-23 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 160 |
| 2016-08-22 | $13.99 | $13.99 | $13.99 | $13.99 | $13.75 | 234 |
| 2016-08-19 | $13.92 | $13.92 | $13.92 | $13.92 | $13.69 | 236 |
| 2016-08-18 | $13.91 | $13.91 | $13.91 | $13.91 | $13.68 | 138 |
| 2016-08-17 | $13.91 | $13.91 | $13.91 | $13.91 | $13.68 | 90 |
| 2016-08-16 | $13.91 | $13.91 | $13.91 | $13.91 | $13.68 | 87 |
| 2016-08-15 | $13.91 | $13.91 | $13.91 | $13.91 | $13.68 | 45 |
| 2016-08-12 | $13.93 | $13.93 | $13.89 | $13.91 | $13.68 | 1,687 |
| 2016-08-11 | $13.70 | $13.70 | $13.70 | $13.70 | $13.47 | 161 |
| 2016-08-10 | $13.70 | $13.70 | $13.70 | $13.70 | $13.47 | 91 |
| 2016-08-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.47 | 89 |
| 2016-08-08 | $13.68 | $13.70 | $13.68 | $13.70 | $13.47 | 734 |
| 2016-08-05 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 80 |
| 2016-08-04 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 120 |
| 2016-08-03 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 80 |
| 2016-08-02 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 84 |
| 2016-08-01 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 80 |
| 2016-07-29 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 81 |
| 2016-07-28 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 40 |
| 2016-07-27 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 0 |
| 2016-07-26 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 0 |
| 2016-07-25 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 0 |
| 2016-07-22 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 0 |
| 2016-07-21 | $13.53 | $13.53 | $13.53 | $13.53 | $13.30 | 141 |
| 2016-07-20 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
| 2016-07-19 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
| 2016-07-18 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
| 2016-07-15 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
| 2016-07-14 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
| 2016-07-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.21 | 0 |
| 2016-07-12 | $13.38 | $13.44 | $13.38 | $13.44 | $13.21 | 362 |
| 2016-07-11 | $13.22 | $13.22 | $13.22 | $13.22 | $13.00 | 6,350 |
| 2016-07-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-07-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-07-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-07-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 88 |
| 2016-07-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-06-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-06-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-06-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-06-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-06-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-06-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-06-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-06-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-06-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 1 |
| 2016-06-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 1,000 |
| 2016-06-16 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
| 2016-06-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
| 2016-06-14 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
| 2016-06-13 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
| 2016-06-10 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
| 2016-06-09 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
| 2016-06-08 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
| 2016-06-07 | $13.24 | $13.24 | $13.23 | $13.24 | $13.02 | 1,657 |
| 2016-06-06 | $13.00 | $13.04 | $13.00 | $13.04 | $12.82 | 1,600 |
| 2016-06-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.51 | 2 |
| 2016-06-02 | $12.72 | $12.72 | $12.72 | $12.72 | $12.51 | 1,305 |
| 2016-06-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 1 |
| 2016-05-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-05-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-05-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.49 | 0 |
| 2016-05-25 | $12.66 | $12.70 | $12.66 | $12.70 | $12.49 | 16,900 |
| 2016-05-24 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 0 |
| 2016-05-23 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 0 |
| 2016-05-20 | $12.32 | $12.46 | $12.32 | $12.46 | $12.25 | 400 |
| 2016-05-19 | $12.57 | $12.57 | $12.57 | $12.57 | $12.36 | 0 |
| 2016-05-18 | $12.59 | $12.59 | $12.57 | $12.57 | $12.36 | 1,060 |
| 2016-05-17 | $12.73 | $12.73 | $12.73 | $12.73 | $12.51 | 0 |
| 2016-05-16 | $12.73 | $12.73 | $12.73 | $12.73 | $12.51 | 0 |
| 2016-05-13 | $12.73 | $12.73 | $12.73 | $12.73 | $12.51 | 0 |
| 2016-05-12 | $12.73 | $12.73 | $12.73 | $12.73 | $12.51 | 0 |
| 2016-05-11 | $12.73 | $12.73 | $12.73 | $12.73 | $12.51 | 522 |
| 2016-05-10 | $12.51 | $12.51 | $12.51 | $12.51 | $12.30 | 0 |
| 2016-05-09 | $12.51 | $12.51 | $12.51 | $12.51 | $12.30 | 2,614 |
| 2016-05-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 0 |
| 2016-05-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 0 |
| 2016-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 0 |
| 2016-05-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 0 |
| 2016-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 0 |
| 2016-04-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.78 | 100 |
| 2016-04-28 | $13.13 | $13.13 | $13.13 | $13.13 | $12.91 | 0 |
| 2016-04-27 | $13.13 | $13.13 | $13.13 | $13.13 | $12.91 | 0 |
| 2016-04-26 | $13.13 | $13.13 | $13.13 | $13.13 | $12.91 | 0 |
| 2016-04-25 | $13.13 | $13.13 | $13.13 | $13.13 | $12.91 | 1 |
| 2016-04-22 | $13.13 | $13.13 | $13.13 | $13.13 | $12.91 | 124 |
| 2016-04-21 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-04-20 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-04-19 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-04-18 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-04-15 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-04-14 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 9 |
| 2016-04-13 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 3 |
| 2016-04-12 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-04-11 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-04-08 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-04-07 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-04-06 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-04-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 19 |
| 2016-04-04 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 20 |
| 2016-04-01 | $12.73 | $12.73 | $12.73 | $12.73 | $12.52 | 0 |
| 2016-03-31 | $12.71 | $12.73 | $12.71 | $12.73 | $12.52 | 302 |
| 2016-03-30 | $12.47 | $12.47 | $12.47 | $12.47 | $12.26 | 0 |
| 2016-03-29 | $12.47 | $12.47 | $12.47 | $12.47 | $12.26 | 0 |
| 2016-03-28 | $12.37 | $12.49 | $12.37 | $12.47 | $12.26 | 3,584 |
| 2016-03-24 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 1 |
| 2016-03-23 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 108 |
| 2016-03-22 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 0 |
| 2016-03-21 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 0 |
| 2016-03-18 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 2 |
| 2016-03-17 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 0 |
| 2016-03-16 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 2 |
| 2016-03-15 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 1 |
| 2016-03-14 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 3 |
| 2016-03-11 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 0 |
| 2016-03-10 | $12.20 | $12.20 | $12.20 | $12.20 | $11.99 | 330 |
| 2016-03-09 | $12.33 | $12.33 | $12.33 | $12.33 | $12.12 | 1 |
| 2016-03-08 | $12.33 | $12.33 | $12.33 | $12.33 | $12.12 | 0 |
| 2016-03-07 | $12.33 | $12.33 | $12.33 | $12.33 | $12.12 | 1 |
| 2016-03-04 | $12.29 | $12.33 | $12.29 | $12.33 | $12.12 | 1,413 |
| 2016-03-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.43 | 0 |
| 2016-03-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.43 | 2 |
| 2016-03-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.43 | 33 |
| 2016-02-29 | $11.63 | $11.64 | $11.63 | $11.63 | $11.43 | 655 |
| 2016-02-26 | $11.48 | $11.48 | $11.48 | $11.48 | $11.29 | 84 |
| 2016-02-25 | $11.48 | $11.48 | $11.48 | $11.48 | $11.29 | 1,001 |
| 2016-02-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
| 2016-02-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
| 2016-02-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
| 2016-02-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
| 2016-02-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 10 |
| 2016-02-17 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
| 2016-02-16 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 40 |
| 2016-02-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
| 2016-02-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
| 2016-02-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.56 | 0 |
| 2016-02-09 | $10.80 | $10.80 | $10.62 | $10.74 | $10.56 | 670 |
| 2016-02-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.78 | 111 |
| 2016-02-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 0 |
| 2016-02-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 0 |
| 2016-02-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.92 | 0 |
| 2016-02-02 | $11.19 | $11.19 | $11.11 | $11.11 | $10.92 | 2,002 |
| 2016-02-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.25 | 0 |
| 2016-01-29 | $11.44 | $11.44 | $11.44 | $11.44 | $11.25 | 204 |
| 2016-01-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 0 |
| 2016-01-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 15 |
| 2016-01-26 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 0 |
| 2016-01-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 0 |
| 2016-01-22 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 0 |
| 2016-01-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 91 |
| 2016-01-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.44 | 170 |
| 2016-01-19 | $11.01 | $11.01 | $10.88 | $10.88 | $10.70 | 4,800 |
| 2016-01-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.65 | 416 |
| 2016-01-14 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 0 |
| 2016-01-13 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 2 |
| 2016-01-12 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 10 |
| 2016-01-11 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 6 |
| 2016-01-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.57 | 22 |
| 2016-01-07 | $11.61 | $11.77 | $11.61 | $11.77 | $11.57 | 261 |
| 2016-01-06 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 6 |
| 2016-01-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 66 |
| 2016-01-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.25 | 3 |
| 2015-12-31 | $12.47 | $12.49 | $12.46 | $12.46 | $12.25 | 9,746 |
| 2015-12-30 | $12.67 | $12.67 | $12.60 | $12.60 | $12.39 | 1,684 |
| 2015-12-29 | $12.64 | $12.64 | $12.64 | $12.64 | $12.43 | 114 |
| 2015-12-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 20 |
| 2015-12-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 54 |
| 2015-12-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 2 |
| 2015-12-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 0 |
| 2015-12-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 0 |
| 2015-12-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 28 |
| 2015-12-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 68 |
| 2015-12-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.28 | 275 |
| 2015-12-15 | $12.85 | $12.85 | $12.85 | $12.85 | $12.43 | 0 |
| 2015-12-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.43 | 14 |
| 2015-12-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.43 | 0 |
| 2015-12-10 | $12.85 | $12.85 | $12.85 | $12.85 | $12.43 | 680 |
| 2015-12-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.37 | 1 |
| 2015-12-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.37 | 100 |
| 2015-12-07 | $13.05 | $13.05 | $12.98 | $12.98 | $12.55 | 300 |
| 2015-12-04 | $13.11 | $13.17 | $13.11 | $13.17 | $12.73 | 562 |
| 2015-12-03 | $13.32 | $13.32 | $13.18 | $13.18 | $12.74 | 200 |
| 2015-12-02 | $13.29 | $13.29 | $13.19 | $13.19 | $12.75 | 506 |
| 2015-12-01 | $13.27 | $13.27 | $13.27 | $13.27 | $12.83 | 400 |
| 2015-11-30 | $13.21 | $13.21 | $13.21 | $13.21 | $12.77 | 202 |
| 2015-11-27 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 100 |
| 2015-11-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
| 2015-11-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
| 2015-11-23 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 1 |
| 2015-11-20 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 1 |
| 2015-11-19 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
| 2015-11-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 325 |
| 2015-11-17 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 0 |
| 2015-11-16 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 22 |
| 2015-11-13 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 1 |
| 2015-11-12 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 0 |
| 2015-11-11 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 0 |
| 2015-11-10 | $13.19 | $13.19 | $13.19 | $13.19 | $12.75 | 10 |
| 2015-11-09 | $13.18 | $13.19 | $13.18 | $13.19 | $12.75 | 2,952 |
| 2015-11-06 | $13.41 | $13.41 | $13.41 | $13.41 | $12.96 | 0 |
| 2015-11-05 | $13.41 | $13.41 | $13.41 | $13.41 | $12.96 | 1 |
| 2015-11-04 | $13.41 | $13.41 | $13.41 | $13.41 | $12.96 | 205 |
| 2015-11-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 1 |
| 2015-11-02 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 82 |
| 2015-10-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
| 2015-10-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
| 2015-10-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 0 |
| 2015-10-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.66 | 1 |
| 2015-10-26 | $13.08 | $13.10 | $13.08 | $13.10 | $12.66 | 880 |
| 2015-10-23 | $12.78 | $12.78 | $12.78 | $12.78 | $12.35 | 8 |
| 2015-10-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.35 | 12 |
| 2015-10-21 | $12.78 | $12.78 | $12.78 | $12.78 | $12.35 | 110 |
| 2015-10-20 | $12.96 | $12.96 | $12.96 | $12.96 | $12.53 | 0 |
| 2015-10-19 | $12.96 | $12.96 | $12.96 | $12.96 | $12.53 | 31 |
| 2015-10-16 | $12.96 | $12.96 | $12.96 | $12.96 | $12.53 | 331 |
| 2015-10-15 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 0 |
| 2015-10-14 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 0 |
| 2015-10-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 0 |
| 2015-10-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 11 |
| 2015-10-09 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 0 |
| 2015-10-08 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 0 |
| 2015-10-07 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 159 |
| 2015-10-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 50 |
| 2015-10-05 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 64 |
| 2015-10-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 1 |
| 2015-10-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 0 |
| 2015-09-30 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 0 |
| 2015-09-29 | $11.61 | $11.61 | $11.61 | $11.61 | $11.22 | 131 |
| 2015-09-28 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 3 |
| 2015-09-25 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
| 2015-09-24 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 3 |
| 2015-09-23 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
| 2015-09-22 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
| 2015-09-21 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
| 2015-09-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
| 2015-09-17 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
| 2015-09-16 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 15 |
| 2015-09-15 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 20 |
| 2015-09-14 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 1 |
| 2015-09-11 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
| 2015-09-10 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
| 2015-09-09 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
| 2015-09-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 36 |
| 2015-09-04 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 30 |
| 2015-09-03 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 0 |
| 2015-09-02 | $12.51 | $12.51 | $12.51 | $12.51 | $12.09 | 112 |
| 2015-09-01 | $12.36 | $12.45 | $12.36 | $12.45 | $12.03 | 3,318 |
| 2015-08-31 | $12.86 | $12.86 | $12.86 | $12.86 | $12.43 | 360 |
| 2015-08-28 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 0 |
| 2015-08-27 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 2 |
| 2015-08-26 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 1 |
| 2015-08-25 | $12.40 | $12.40 | $12.40 | $12.40 | $11.99 | 482 |
| 2015-08-24 | $11.78 | $12.49 | $11.77 | $12.49 | $12.07 | 1,251 |
| 2015-08-21 | $13.29 | $13.29 | $13.29 | $13.29 | $12.85 | 13 |
| 2015-08-20 | $13.29 | $13.29 | $13.29 | $13.29 | $12.85 | 22 |
| 2015-08-19 | $13.32 | $13.33 | $13.29 | $13.29 | $12.85 | 1,590 |
| 2015-08-18 | $13.58 | $13.58 | $13.58 | $13.58 | $13.13 | 0 |
| 2015-08-17 | $13.58 | $13.58 | $13.58 | $13.58 | $13.13 | 2 |
| 2015-08-14 | $13.58 | $13.58 | $13.58 | $13.58 | $13.13 | 700 |
| 2015-08-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.48 | 37 |
| 2015-08-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.48 | 4 |
| 2015-08-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.48 | 0 |
| 2015-08-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.48 | 678 |