Harvest Capital Credit Corp (HCAP) Exchange: NASDAQ
Data as of April 26, 2024
$9.66 ($0.00) 0.00%
Harvest Capital Credit Corp - Daily Information
Click for more stock information on Harvest Capital Credit Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $9.66 |
| Previous Close | $9.66 |
| High | $9.66 |
| Low | $9.66 |
| Adjusted Open | $9.66 |
| Previous Adjusted Close | $9.66 |
| Adjusted High | $9.66 |
| Adjusted Low | $9.66 |
About Harvest Capital Credit Corp (HCAP)
Harvest Capital Credit Corporation provides customized financing solutions to privately held small and mid-sized companies in the U.S., generally targeting companies with annual revenues of less than $100 million and annual EBITDA of less than $15 million. The Company’s investment objective is to generate both current income and capital appreciation primarily by making direct investments in the form of senior debt, subordinated debt and, to a lesser extent, minority equity investments. Harvest Capital Credit Corporation is externally managed and has elected to be treated as a business development company under the Investment Company Act of 1940.
Invest in Harvest Capital Credit Corp (HCAP)
Historical Stock Data for Harvest Capital Credit Corp (HCAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-06-08 | $9.54 | $9.66 | $9.35 | $9.66 | $9.66 | 24,922 |
| 2021-06-07 | $9.50 | $9.54 | $9.40 | $9.50 | $9.50 | 15,428 |
| 2021-06-04 | $9.40 | $9.50 | $9.35 | $9.50 | $9.50 | 21,623 |
| 2021-06-03 | $9.35 | $9.38 | $9.30 | $9.37 | $9.37 | 13,740 |
| 2021-06-02 | $9.38 | $9.45 | $9.25 | $9.25 | $9.25 | 14,694 |
| 2021-06-01 | $9.28 | $9.44 | $8.65 | $9.39 | $9.39 | 23,798 |
| 2021-05-28 | $9.34 | $9.48 | $9.20 | $9.48 | $9.48 | 43,454 |
| 2021-05-27 | $9.25 | $9.31 | $9.25 | $9.30 | $9.30 | 43,786 |
| 2021-05-26 | $9.25 | $9.33 | $9.20 | $9.25 | $9.25 | 28,048 |
| 2021-05-25 | $9.27 | $9.40 | $9.23 | $9.25 | $9.25 | 33,106 |
| 2021-05-24 | $9.25 | $9.40 | $9.20 | $9.30 | $9.30 | 38,350 |
| 2021-05-21 | $9.48 | $9.55 | $9.30 | $9.39 | $9.17 | 81,509 |
| 2021-05-20 | $9.39 | $9.50 | $9.30 | $9.39 | $9.17 | 19,741 |
| 2021-05-19 | $9.36 | $9.50 | $9.29 | $9.46 | $9.24 | 42,461 |
| 2021-05-18 | $9.55 | $9.55 | $9.34 | $9.34 | $9.12 | 19,552 |
| 2021-05-17 | $9.07 | $9.50 | $9.03 | $9.31 | $9.09 | 102,597 |
| 2021-05-14 | $9.02 | $9.03 | $8.87 | $9.03 | $8.82 | 30,944 |
| 2021-05-13 | $8.90 | $9.00 | $8.90 | $8.97 | $8.76 | 12,152 |
| 2021-05-12 | $8.80 | $9.04 | $8.76 | $9.02 | $8.81 | 28,621 |
| 2021-05-11 | $8.80 | $8.85 | $8.75 | $8.85 | $8.65 | 16,564 |
| 2021-05-10 | $8.53 | $8.95 | $8.53 | $8.90 | $8.69 | 21,281 |
| 2021-05-07 | $8.70 | $8.84 | $8.67 | $8.79 | $8.59 | 30,448 |
| 2021-05-06 | $8.87 | $8.93 | $8.80 | $8.92 | $8.71 | 22,445 |
| 2021-05-05 | $8.94 | $8.95 | $8.87 | $8.92 | $8.71 | 13,722 |
| 2021-05-04 | $8.95 | $8.95 | $8.75 | $8.89 | $8.68 | 22,722 |
| 2021-05-03 | $9.05 | $9.13 | $8.91 | $9.03 | $8.82 | 18,476 |
| 2021-04-30 | $8.44 | $9.15 | $8.44 | $9.05 | $8.84 | 30,504 |
| 2021-04-29 | $8.75 | $8.89 | $8.67 | $8.89 | $8.68 | 17,856 |
| 2021-04-28 | $8.87 | $8.87 | $8.75 | $8.75 | $8.55 | 15,831 |
| 2021-04-27 | $8.78 | $8.96 | $8.78 | $8.87 | $8.67 | 13,640 |
| 2021-04-26 | $8.76 | $8.85 | $8.76 | $8.85 | $8.65 | 4,014 |
| 2021-04-23 | $8.83 | $8.85 | $8.75 | $8.85 | $8.65 | 7,371 |
| 2021-04-22 | $8.69 | $8.84 | $8.68 | $8.83 | $8.63 | 18,060 |
| 2021-04-21 | $8.81 | $8.85 | $8.62 | $8.80 | $8.60 | 33,923 |
| 2021-04-20 | $8.68 | $8.93 | $8.36 | $8.89 | $8.68 | 14,615 |
| 2021-04-19 | $8.96 | $8.97 | $8.85 | $8.97 | $8.76 | 6,863 |
| 2021-04-16 | $8.80 | $8.96 | $8.76 | $8.96 | $8.75 | 9,835 |
| 2021-04-15 | $8.95 | $9.00 | $8.65 | $8.86 | $8.66 | 34,681 |
| 2021-04-14 | $8.95 | $9.00 | $8.89 | $9.00 | $8.79 | 6,789 |
| 2021-04-13 | $8.82 | $9.00 | $8.75 | $9.00 | $8.79 | 15,812 |
| 2021-04-12 | $8.80 | $8.85 | $8.74 | $8.85 | $8.65 | 24,090 |
| 2021-04-09 | $8.68 | $8.74 | $8.68 | $8.74 | $8.54 | 5,144 |
| 2021-04-08 | $8.75 | $8.75 | $8.66 | $8.73 | $8.52 | 12,491 |
| 2021-04-07 | $8.60 | $8.92 | $8.60 | $8.69 | $8.49 | 58,936 |
| 2021-04-06 | $8.61 | $8.69 | $8.60 | $8.65 | $8.45 | 15,234 |
| 2021-04-05 | $8.60 | $8.65 | $8.48 | $8.63 | $8.43 | 8,763 |
| 2021-04-01 | $8.60 | $8.63 | $8.55 | $8.63 | $8.43 | 5,256 |
| 2021-03-31 | $8.61 | $8.68 | $8.55 | $8.65 | $8.45 | 28,567 |
| 2021-03-30 | $8.52 | $8.69 | $8.50 | $8.52 | $8.32 | 32,322 |
| 2021-03-29 | $8.55 | $8.69 | $8.55 | $8.59 | $8.39 | 49,843 |
| 2021-03-26 | $8.52 | $8.61 | $8.49 | $8.61 | $8.41 | 55,397 |
| 2021-03-25 | $8.55 | $8.56 | $8.48 | $8.55 | $8.35 | 17,157 |
| 2021-03-24 | $8.50 | $8.55 | $8.46 | $8.55 | $8.35 | 19,805 |
| 2021-03-23 | $8.47 | $8.56 | $8.47 | $8.50 | $8.30 | 13,496 |
| 2021-03-22 | $8.59 | $8.59 | $8.51 | $8.55 | $8.35 | 1,914 |
| 2021-03-19 | $8.59 | $8.60 | $8.47 | $8.59 | $8.39 | 10,939 |
| 2021-03-18 | $8.55 | $8.61 | $8.50 | $8.54 | $8.34 | 20,832 |
| 2021-03-17 | $8.45 | $8.60 | $8.42 | $8.59 | $8.39 | 24,166 |
| 2021-03-16 | $8.35 | $8.45 | $8.35 | $8.45 | $8.25 | 17,140 |
| 2021-03-15 | $8.34 | $8.40 | $8.27 | $8.40 | $8.21 | 21,514 |
| 2021-03-12 | $8.16 | $8.39 | $8.16 | $8.26 | $8.07 | 24,690 |
| 2021-03-11 | $8.22 | $8.28 | $8.17 | $8.24 | $8.05 | 7,800 |
| 2021-03-10 | $8.15 | $8.25 | $8.13 | $8.25 | $8.06 | 18,054 |
| 2021-03-09 | $8.15 | $8.35 | $8.10 | $8.18 | $7.99 | 6,827 |
| 2021-03-08 | $8.12 | $8.26 | $8.00 | $8.18 | $7.99 | 16,733 |
| 2021-03-05 | $8.35 | $8.35 | $8.15 | $8.15 | $7.96 | 5,549 |
| 2021-03-04 | $8.13 | $8.26 | $8.13 | $8.16 | $7.97 | 17,109 |
| 2021-03-03 | $8.20 | $8.27 | $8.15 | $8.18 | $7.99 | 9,340 |
| 2021-03-02 | $8.31 | $8.31 | $8.13 | $8.26 | $8.07 | 10,473 |
| 2021-03-01 | $8.21 | $8.32 | $8.13 | $8.25 | $8.06 | 8,193 |
| 2021-02-26 | $8.15 | $8.27 | $8.12 | $8.20 | $8.01 | 22,952 |
| 2021-02-25 | $8.20 | $8.40 | $8.08 | $8.16 | $7.97 | 31,813 |
| 2021-02-24 | $8.13 | $8.18 | $8.06 | $8.17 | $7.98 | 26,572 |
| 2021-02-23 | $8.04 | $8.14 | $8.01 | $8.14 | $7.95 | 17,135 |
| 2021-02-22 | $8.00 | $8.15 | $8.00 | $8.09 | $7.90 | 18,898 |
| 2021-02-19 | $8.06 | $8.12 | $7.97 | $8.00 | $7.82 | 17,220 |
| 2021-02-18 | $8.15 | $8.15 | $8.02 | $8.09 | $7.90 | 15,940 |
| 2021-02-17 | $8.06 | $8.15 | $8.06 | $8.15 | $7.96 | 10,786 |
| 2021-02-16 | $8.02 | $8.16 | $8.01 | $8.10 | $7.91 | 22,189 |
| 2021-02-12 | $8.09 | $8.11 | $8.00 | $8.04 | $7.85 | 4,993 |
| 2021-02-11 | $7.99 | $8.11 | $7.87 | $8.11 | $7.92 | 29,029 |
| 2021-02-10 | $7.99 | $7.99 | $7.88 | $7.90 | $7.72 | 9,915 |
| 2021-02-09 | $7.94 | $7.99 | $7.87 | $7.98 | $7.80 | 11,397 |
| 2021-02-08 | $7.99 | $7.99 | $7.86 | $7.87 | $7.69 | 9,976 |
| 2021-02-05 | $7.92 | $7.99 | $7.81 | $7.92 | $7.74 | 6,911 |
| 2021-02-04 | $7.88 | $8.00 | $7.77 | $7.93 | $7.75 | 32,235 |
| 2021-02-03 | $7.82 | $7.90 | $7.73 | $7.85 | $7.67 | 19,472 |
| 2021-02-02 | $7.85 | $7.91 | $7.71 | $7.91 | $7.73 | 117,362 |
| 2021-02-01 | $7.71 | $7.92 | $7.70 | $7.82 | $7.64 | 64,680 |
| 2021-01-29 | $7.70 | $7.78 | $7.70 | $7.78 | $7.60 | 13,368 |
| 2021-01-28 | $7.68 | $7.74 | $7.67 | $7.73 | $7.55 | 9,715 |
| 2021-01-27 | $7.68 | $7.74 | $7.67 | $7.71 | $7.53 | 23,689 |
| 2021-01-26 | $7.75 | $7.75 | $7.66 | $7.74 | $7.56 | 25,328 |
| 2021-01-25 | $7.84 | $7.84 | $7.65 | $7.70 | $7.52 | 101,509 |
| 2021-01-22 | $7.68 | $7.90 | $7.67 | $7.78 | $7.60 | 30,529 |
| 2021-01-21 | $7.70 | $7.77 | $7.69 | $7.75 | $7.57 | 34,372 |
| 2021-01-20 | $7.70 | $7.75 | $7.67 | $7.73 | $7.55 | 35,701 |
| 2021-01-19 | $7.62 | $7.73 | $7.54 | $7.72 | $7.54 | 16,025 |
| 2021-01-15 | $7.63 | $7.69 | $7.23 | $7.62 | $7.44 | 82,094 |
| 2021-01-14 | $7.67 | $7.70 | $7.60 | $7.69 | $7.51 | 22,883 |
| 2021-01-13 | $7.68 | $7.73 | $7.57 | $7.67 | $7.49 | 39,670 |
| 2021-01-12 | $7.71 | $7.75 | $7.60 | $7.74 | $7.56 | 44,839 |
| 2021-01-11 | $7.65 | $7.75 | $7.34 | $7.70 | $7.52 | 41,535 |
| 2021-01-08 | $7.73 | $7.74 | $7.60 | $7.68 | $7.50 | 37,691 |
| 2021-01-07 | $7.56 | $7.73 | $7.55 | $7.73 | $7.55 | 56,266 |
| 2021-01-06 | $7.69 | $7.69 | $7.50 | $7.60 | $7.42 | 33,303 |
| 2021-01-05 | $7.53 | $7.65 | $7.41 | $7.64 | $7.46 | 81,104 |
| 2021-01-04 | $7.60 | $7.60 | $7.39 | $7.53 | $7.36 | 49,365 |
| 2020-12-31 | $7.12 | $7.58 | $7.10 | $7.56 | $7.39 | 127,739 |
| 2020-12-30 | $7.09 | $7.23 | $6.98 | $7.16 | $6.99 | 101,468 |
| 2020-12-29 | $7.03 | $7.10 | $6.91 | $7.08 | $6.92 | 100,520 |
| 2020-12-28 | $7.32 | $7.32 | $6.81 | $7.02 | $6.86 | 158,093 |
| 2020-12-24 | $7.05 | $7.19 | $6.80 | $7.06 | $6.90 | 295,361 |
| 2020-12-23 | $6.00 | $6.00 | $5.76 | $5.77 | $5.64 | 24,820 |
| 2020-12-22 | $5.62 | $5.98 | $5.61 | $5.91 | $5.77 | 21,864 |
| 2020-12-21 | $5.47 | $5.64 | $5.41 | $5.62 | $5.49 | 31,953 |
| 2020-12-18 | $5.44 | $5.60 | $5.30 | $5.41 | $5.28 | 47,236 |
| 2020-12-17 | $5.17 | $5.67 | $5.17 | $5.50 | $5.37 | 33,831 |
| 2020-12-16 | $5.50 | $5.55 | $5.16 | $5.22 | $5.10 | 140,715 |
| 2020-12-15 | $6.52 | $6.52 | $5.57 | $5.59 | $5.46 | 177,469 |
| 2020-12-14 | $6.85 | $7.01 | $6.40 | $6.44 | $6.29 | 64,960 |
| 2020-12-11 | $7.40 | $7.64 | $6.77 | $6.99 | $6.66 | 114,739 |
| 2020-12-10 | $7.08 | $7.53 | $7.00 | $7.32 | $6.98 | 127,027 |
| 2020-12-09 | $6.76 | $7.03 | $6.70 | $7.03 | $6.70 | 93,931 |
| 2020-12-08 | $6.57 | $6.93 | $6.49 | $6.63 | $6.32 | 134,544 |
| 2020-12-07 | $6.05 | $6.64 | $6.05 | $6.49 | $6.19 | 186,275 |
| 2020-12-04 | $5.79 | $6.11 | $5.50 | $5.93 | $5.65 | 138,386 |
| 2020-12-03 | $6.13 | $6.13 | $5.36 | $5.55 | $5.29 | 153,710 |
| 2020-12-02 | $6.02 | $6.23 | $5.90 | $6.04 | $5.76 | 130,595 |
| 2020-12-01 | $6.09 | $6.15 | $5.71 | $6.00 | $5.72 | 168,668 |
| 2020-11-30 | $5.27 | $5.95 | $5.11 | $5.75 | $5.48 | 205,541 |
| 2020-11-27 | $4.45 | $5.11 | $4.45 | $5.02 | $4.79 | 166,692 |
| 2020-11-25 | $3.97 | $4.47 | $3.96 | $4.44 | $4.23 | 204,385 |
| 2020-11-24 | $3.21 | $3.98 | $3.20 | $3.92 | $3.74 | 233,085 |
| 2020-11-23 | $3.06 | $3.14 | $3.06 | $3.10 | $2.95 | 17,598 |
| 2020-11-20 | $3.12 | $3.16 | $3.01 | $3.02 | $2.88 | 54,268 |
| 2020-11-19 | $3.08 | $3.17 | $3.08 | $3.14 | $2.99 | 10,027 |
| 2020-11-18 | $3.07 | $3.17 | $3.06 | $3.10 | $2.96 | 6,355 |
| 2020-11-17 | $3.10 | $3.12 | $3.06 | $3.10 | $2.95 | 11,666 |
| 2020-11-16 | $3.12 | $3.14 | $3.07 | $3.09 | $2.95 | 23,868 |
| 2020-11-13 | $3.11 | $3.11 | $3.06 | $3.09 | $2.95 | 18,040 |
| 2020-11-12 | $3.10 | $3.15 | $3.07 | $3.11 | $2.97 | 13,416 |
| 2020-11-11 | $3.10 | $3.15 | $3.06 | $3.13 | $2.98 | 22,180 |
| 2020-11-10 | $3.24 | $3.35 | $3.00 | $3.12 | $2.97 | 28,528 |
| 2020-11-09 | $3.34 | $3.34 | $3.06 | $3.29 | $3.14 | 41,786 |
| 2020-11-06 | $3.34 | $3.34 | $3.17 | $3.32 | $3.16 | 11,197 |
| 2020-11-05 | $3.01 | $3.34 | $3.00 | $3.34 | $3.18 | 28,333 |
| 2020-11-04 | $3.04 | $3.08 | $3.01 | $3.04 | $2.89 | 14,686 |
| 2020-11-03 | $3.11 | $3.16 | $2.98 | $3.08 | $2.94 | 21,017 |
| 2020-11-02 | $3.21 | $3.21 | $3.11 | $3.14 | $2.99 | 13,033 |
| 2020-10-30 | $3.21 | $3.31 | $3.21 | $3.22 | $3.07 | 4,599 |
| 2020-10-29 | $3.25 | $3.25 | $3.21 | $3.22 | $3.07 | 6,964 |
| 2020-10-28 | $3.24 | $3.31 | $3.21 | $3.27 | $3.12 | 4,430 |
| 2020-10-27 | $3.25 | $3.26 | $3.23 | $3.25 | $3.10 | 2,821 |
| 2020-10-26 | $3.26 | $3.31 | $3.24 | $3.31 | $3.15 | 5,312 |
| 2020-10-23 | $3.21 | $3.40 | $3.21 | $3.26 | $3.10 | 6,142 |
| 2020-10-22 | $3.24 | $3.26 | $3.21 | $3.24 | $3.09 | 7,010 |
| 2020-10-21 | $3.23 | $3.30 | $3.23 | $3.30 | $3.15 | 1,272 |
| 2020-10-20 | $3.31 | $3.40 | $3.23 | $3.23 | $3.08 | 7,963 |
| 2020-10-19 | $3.31 | $3.31 | $3.23 | $3.23 | $3.08 | 3,182 |
| 2020-10-16 | $3.28 | $3.28 | $3.23 | $3.24 | $3.08 | 10,649 |
| 2020-10-15 | $3.29 | $3.53 | $3.23 | $3.28 | $3.13 | 5,230 |
| 2020-10-14 | $3.25 | $3.39 | $3.21 | $3.39 | $3.23 | 11,220 |
| 2020-10-13 | $3.28 | $3.30 | $3.22 | $3.27 | $3.12 | 8,089 |
| 2020-10-12 | $3.38 | $3.39 | $3.22 | $3.25 | $3.10 | 20,997 |
| 2020-10-09 | $3.38 | $3.38 | $3.34 | $3.35 | $3.19 | 9,947 |
| 2020-10-08 | $3.35 | $3.37 | $3.34 | $3.35 | $3.19 | 12,559 |
| 2020-10-07 | $3.39 | $3.40 | $3.32 | $3.36 | $3.20 | 9,796 |
| 2020-10-06 | $3.49 | $3.53 | $3.43 | $3.49 | $3.32 | 2,883 |
| 2020-10-05 | $3.51 | $3.52 | $3.40 | $3.41 | $3.26 | 10,192 |
| 2020-10-02 | $3.51 | $3.55 | $3.51 | $3.55 | $3.38 | 3,723 |
| 2020-10-01 | $3.43 | $3.60 | $3.43 | $3.56 | $3.39 | 8,285 |
| 2020-09-30 | $3.50 | $3.51 | $3.45 | $3.45 | $3.29 | 8,102 |
| 2020-09-29 | $3.36 | $3.57 | $3.36 | $3.52 | $3.36 | 5,507 |
| 2020-09-28 | $3.34 | $3.62 | $3.30 | $3.60 | $3.43 | 41,252 |
| 2020-09-25 | $3.35 | $3.36 | $3.34 | $3.34 | $3.18 | 10,812 |
| 2020-09-24 | $3.28 | $3.38 | $3.12 | $3.36 | $3.20 | 13,312 |
| 2020-09-23 | $3.30 | $3.39 | $3.27 | $3.35 | $3.19 | 7,530 |
| 2020-09-22 | $3.30 | $3.39 | $3.30 | $3.35 | $3.19 | 13,258 |
| 2020-09-21 | $3.42 | $3.42 | $3.25 | $3.37 | $3.21 | 12,645 |
| 2020-09-18 | $3.34 | $3.44 | $3.30 | $3.34 | $3.18 | 5,861 |
| 2020-09-17 | $3.21 | $3.40 | $3.21 | $3.35 | $3.19 | 3,608 |
| 2020-09-16 | $3.31 | $3.38 | $3.25 | $3.38 | $3.22 | 9,060 |
| 2020-09-15 | $3.32 | $3.34 | $3.18 | $3.33 | $3.17 | 14,800 |
| 2020-09-14 | $3.18 | $3.38 | $3.12 | $3.38 | $3.22 | 26,343 |
| 2020-09-11 | $3.15 | $3.43 | $3.15 | $3.26 | $3.11 | 3,596 |
| 2020-09-10 | $3.20 | $3.44 | $3.16 | $3.44 | $3.28 | 15,856 |
| 2020-09-09 | $3.08 | $3.21 | $3.08 | $3.20 | $3.05 | 14,034 |
| 2020-09-08 | $3.01 | $3.11 | $3.01 | $3.06 | $2.92 | 8,199 |
| 2020-09-04 | $3.15 | $3.16 | $3.02 | $3.04 | $2.90 | 55,368 |
| 2020-09-03 | $3.14 | $3.21 | $3.12 | $3.16 | $3.01 | 11,911 |
| 2020-09-02 | $3.12 | $3.22 | $3.12 | $3.16 | $3.01 | 12,113 |
| 2020-09-01 | $3.16 | $3.20 | $3.14 | $3.15 | $3.00 | 18,115 |
| 2020-08-31 | $3.16 | $3.25 | $3.12 | $3.16 | $3.01 | 8,458 |
| 2020-08-28 | $3.17 | $3.22 | $3.12 | $3.18 | $3.03 | 28,713 |
| 2020-08-27 | $3.11 | $3.34 | $3.11 | $3.17 | $3.02 | 46,442 |
| 2020-08-26 | $3.25 | $3.25 | $3.12 | $3.14 | $2.99 | 25,845 |
| 2020-08-25 | $3.50 | $3.51 | $3.15 | $3.27 | $3.12 | 83,242 |
| 2020-08-24 | $3.63 | $3.70 | $3.50 | $3.52 | $3.36 | 22,555 |
| 2020-08-21 | $3.73 | $3.73 | $3.59 | $3.64 | $3.47 | 71,033 |
| 2020-08-20 | $3.76 | $3.81 | $3.71 | $3.73 | $3.56 | 9,932 |
| 2020-08-19 | $3.86 | $3.90 | $3.71 | $3.73 | $3.55 | 15,828 |
| 2020-08-18 | $3.83 | $3.93 | $3.75 | $3.86 | $3.67 | 4,913 |
| 2020-08-17 | $3.92 | $3.92 | $3.70 | $3.89 | $3.71 | 8,738 |
| 2020-08-14 | $3.73 | $3.90 | $3.72 | $3.85 | $3.67 | 6,976 |
| 2020-08-13 | $3.93 | $3.93 | $3.75 | $3.77 | $3.59 | 9,081 |
| 2020-08-12 | $3.90 | $4.00 | $3.81 | $3.87 | $3.69 | 14,063 |
| 2020-08-11 | $3.85 | $4.00 | $3.75 | $3.99 | $3.80 | 46,742 |
| 2020-08-10 | $3.80 | $3.90 | $3.76 | $3.83 | $3.65 | 64,328 |
| 2020-08-07 | $4.00 | $4.10 | $3.83 | $3.86 | $3.68 | 46,605 |
| 2020-08-06 | $4.03 | $4.08 | $4.03 | $4.05 | $3.86 | 20,508 |
| 2020-08-05 | $4.05 | $4.06 | $4.00 | $4.03 | $3.84 | 16,399 |
| 2020-08-04 | $4.05 | $4.07 | $3.98 | $4.06 | $3.87 | 21,858 |
| 2020-08-03 | $4.01 | $4.08 | $4.01 | $4.03 | $3.84 | 13,865 |
| 2020-07-31 | $4.04 | $4.04 | $3.99 | $4.00 | $3.81 | 7,206 |
| 2020-07-30 | $3.95 | $4.08 | $3.95 | $4.01 | $3.82 | 7,571 |
| 2020-07-29 | $4.01 | $4.01 | $3.93 | $3.99 | $3.80 | 26,728 |
| 2020-07-28 | $4.07 | $4.08 | $3.89 | $3.98 | $3.79 | 32,203 |
| 2020-07-27 | $4.10 | $4.16 | $4.00 | $4.01 | $3.82 | 24,328 |
| 2020-07-24 | $4.07 | $4.07 | $3.99 | $4.06 | $3.87 | 16,668 |
| 2020-07-23 | $3.98 | $4.08 | $3.97 | $4.01 | $3.82 | 25,077 |
| 2020-07-22 | $4.01 | $4.10 | $3.96 | $4.01 | $3.82 | 20,898 |
| 2020-07-21 | $4.00 | $4.09 | $3.93 | $4.04 | $3.85 | 34,679 |
| 2020-07-20 | $4.11 | $4.12 | $3.93 | $3.97 | $3.78 | 44,049 |
| 2020-07-17 | $4.00 | $4.15 | $3.99 | $4.06 | $3.87 | 9,196 |
| 2020-07-16 | $4.05 | $4.22 | $3.99 | $4.00 | $3.81 | 21,662 |
| 2020-07-15 | $4.09 | $4.12 | $4.04 | $4.05 | $3.86 | 10,449 |
| 2020-07-14 | $4.14 | $4.20 | $4.01 | $4.05 | $3.86 | 14,628 |
| 2020-07-13 | $4.07 | $4.12 | $4.00 | $4.11 | $3.92 | 16,500 |
| 2020-07-10 | $4.00 | $4.10 | $3.89 | $4.00 | $3.81 | 76,405 |
| 2020-07-09 | $4.12 | $4.12 | $4.01 | $4.01 | $3.82 | 6,487 |
| 2020-07-08 | $4.06 | $4.22 | $4.03 | $4.04 | $3.85 | 6,776 |
| 2020-07-07 | $4.01 | $4.09 | $4.00 | $4.01 | $3.82 | 26,497 |
| 2020-07-06 | $4.11 | $4.21 | $4.06 | $4.07 | $3.88 | 46,553 |
| 2020-07-02 | $4.20 | $4.21 | $4.11 | $4.11 | $3.92 | 26,753 |
| 2020-07-01 | $4.16 | $4.20 | $4.14 | $4.20 | $4.00 | 33,429 |
| 2020-06-30 | $4.22 | $4.30 | $4.16 | $4.16 | $3.97 | 111,588 |
| 2020-06-29 | $4.34 | $4.34 | $4.19 | $4.25 | $4.05 | 43,828 |
| 2020-06-26 | $4.24 | $4.35 | $4.23 | $4.33 | $4.13 | 20,075 |
| 2020-06-25 | $4.20 | $4.26 | $4.19 | $4.26 | $4.06 | 19,603 |
| 2020-06-24 | $4.17 | $4.30 | $4.16 | $4.23 | $4.03 | 30,448 |
| 2020-06-23 | $4.22 | $4.30 | $4.16 | $4.19 | $3.99 | 11,614 |
| 2020-06-22 | $4.29 | $4.35 | $4.22 | $4.22 | $4.02 | 12,314 |
| 2020-06-19 | $4.30 | $4.30 | $4.20 | $4.26 | $4.06 | 15,939 |
| 2020-06-18 | $4.24 | $4.26 | $4.17 | $4.26 | $4.06 | 12,156 |
| 2020-06-17 | $4.19 | $4.25 | $4.16 | $4.24 | $4.04 | 19,413 |
| 2020-06-16 | $4.27 | $4.27 | $4.17 | $4.18 | $3.98 | 17,935 |
| 2020-06-15 | $4.19 | $4.25 | $4.18 | $4.20 | $4.00 | 9,044 |
| 2020-06-12 | $4.30 | $4.34 | $4.17 | $4.28 | $4.08 | 21,176 |
| 2020-06-11 | $4.40 | $4.40 | $4.16 | $4.22 | $4.02 | 49,671 |
| 2020-06-10 | $4.42 | $4.49 | $4.26 | $4.40 | $4.19 | 27,186 |
| 2020-06-09 | $4.48 | $4.49 | $4.40 | $4.49 | $4.28 | 51,102 |
| 2020-06-08 | $4.25 | $4.49 | $4.20 | $4.47 | $4.26 | 66,005 |
| 2020-06-05 | $4.13 | $4.27 | $4.11 | $4.20 | $4.00 | 52,210 |
| 2020-06-04 | $4.08 | $4.17 | $4.05 | $4.10 | $3.91 | 48,690 |
| 2020-06-03 | $4.01 | $4.08 | $4.00 | $4.08 | $3.89 | 24,298 |
| 2020-06-02 | $4.01 | $4.07 | $4.01 | $4.05 | $3.86 | 26,682 |
| 2020-06-01 | $4.00 | $4.13 | $4.00 | $4.00 | $3.81 | 47,065 |
| 2020-05-29 | $4.00 | $4.09 | $3.96 | $4.02 | $3.83 | 21,540 |
| 2020-05-28 | $4.13 | $4.22 | $3.95 | $3.99 | $3.80 | 44,444 |
| 2020-05-27 | $4.16 | $4.22 | $4.11 | $4.16 | $3.97 | 27,399 |
| 2020-05-26 | $4.17 | $4.24 | $4.11 | $4.15 | $3.96 | 17,911 |
| 2020-05-22 | $4.15 | $4.25 | $4.11 | $4.13 | $3.94 | 12,548 |
| 2020-05-21 | $4.27 | $4.33 | $4.10 | $4.21 | $4.01 | 45,482 |
| 2020-05-20 | $4.30 | $4.35 | $4.26 | $4.27 | $4.07 | 25,781 |
| 2020-05-19 | $4.17 | $4.47 | $4.17 | $4.40 | $4.12 | 61,970 |
| 2020-05-18 | $4.03 | $4.24 | $4.03 | $4.16 | $3.89 | 55,454 |
| 2020-05-15 | $4.00 | $4.06 | $3.85 | $4.00 | $3.74 | 32,399 |
| 2020-05-14 | $3.96 | $4.01 | $3.92 | $3.97 | $3.71 | 17,372 |
| 2020-05-13 | $3.95 | $4.06 | $3.95 | $4.00 | $3.74 | 12,222 |
| 2020-05-12 | $4.10 | $4.21 | $4.08 | $4.20 | $3.93 | 21,048 |
| 2020-05-11 | $4.08 | $4.09 | $4.04 | $4.08 | $3.82 | 39,590 |
| 2020-05-08 | $4.04 | $4.06 | $4.00 | $4.03 | $3.77 | 14,025 |
| 2020-05-07 | $4.08 | $4.08 | $3.85 | $4.00 | $3.74 | 19,288 |
| 2020-05-06 | $4.02 | $4.03 | $3.96 | $3.99 | $3.73 | 20,750 |
| 2020-05-05 | $3.99 | $4.10 | $3.96 | $3.96 | $3.71 | 23,904 |
| 2020-05-04 | $4.02 | $4.10 | $3.99 | $4.00 | $3.74 | 23,878 |
| 2020-05-01 | $4.01 | $4.02 | $3.97 | $4.00 | $3.74 | 10,136 |
| 2020-04-30 | $4.10 | $4.11 | $3.97 | $4.01 | $3.75 | 16,224 |
| 2020-04-29 | $4.34 | $4.42 | $3.86 | $4.05 | $3.79 | 84,915 |
| 2020-04-28 | $4.44 | $4.46 | $4.21 | $4.21 | $3.94 | 62,312 |
| 2020-04-27 | $4.26 | $4.49 | $4.25 | $4.36 | $4.08 | 37,975 |
| 2020-04-24 | $4.27 | $4.41 | $4.26 | $4.26 | $3.99 | 7,950 |
| 2020-04-23 | $4.25 | $4.48 | $4.25 | $4.48 | $4.19 | 7,721 |
| 2020-04-22 | $4.20 | $4.48 | $4.20 | $4.31 | $4.03 | 9,347 |
| 2020-04-21 | $4.53 | $4.65 | $4.38 | $4.49 | $4.12 | 15,856 |
| 2020-04-20 | $4.60 | $4.67 | $4.44 | $4.49 | $4.12 | 21,632 |
| 2020-04-17 | $5.00 | $5.00 | $4.50 | $4.58 | $4.21 | 19,734 |
| 2020-04-16 | $4.74 | $4.90 | $4.43 | $4.47 | $4.11 | 22,988 |
| 2020-04-15 | $4.72 | $4.78 | $4.45 | $4.61 | $4.23 | 11,040 |
| 2020-04-14 | $5.10 | $5.17 | $4.49 | $4.58 | $4.21 | 48,492 |
| 2020-04-13 | $5.18 | $5.54 | $4.42 | $5.10 | $4.68 | 32,884 |
| 2020-04-09 | $4.39 | $5.17 | $4.39 | $4.94 | $4.54 | 32,276 |
| 2020-04-08 | $4.14 | $4.31 | $4.10 | $4.31 | $3.96 | 19,320 |
| 2020-04-07 | $4.17 | $4.22 | $3.79 | $4.10 | $3.77 | 22,005 |
| 2020-04-06 | $4.09 | $4.09 | $3.52 | $3.97 | $3.65 | 21,927 |
| 2020-04-03 | $4.11 | $4.31 | $3.66 | $4.04 | $3.71 | 24,826 |
| 2020-04-02 | $3.86 | $5.20 | $3.86 | $4.11 | $3.78 | 25,544 |
| 2020-04-01 | $4.72 | $4.72 | $3.89 | $4.00 | $3.67 | 21,435 |
| 2020-03-31 | $5.20 | $5.24 | $4.75 | $4.97 | $4.57 | 26,576 |
| 2020-03-30 | $5.47 | $5.47 | $5.10 | $5.23 | $4.80 | 29,343 |
| 2020-03-27 | $5.41 | $5.53 | $5.00 | $5.31 | $4.88 | 22,748 |
| 2020-03-26 | $4.92 | $5.71 | $4.92 | $5.46 | $5.02 | 13,087 |
| 2020-03-25 | $4.12 | $4.76 | $4.10 | $4.73 | $4.35 | 26,253 |
| 2020-03-24 | $4.77 | $4.78 | $4.00 | $4.16 | $3.82 | 12,859 |
| 2020-03-23 | $4.25 | $4.33 | $3.74 | $4.14 | $3.80 | 23,102 |
| 2020-03-20 | $4.37 | $5.19 | $4.10 | $4.35 | $4.00 | 23,774 |
| 2020-03-19 | $3.00 | $4.99 | $3.00 | $4.37 | $3.94 | 50,132 |
| 2020-03-18 | $4.16 | $4.74 | $2.66 | $2.72 | $2.45 | 53,514 |
| 2020-03-17 | $4.29 | $4.66 | $4.21 | $4.30 | $3.88 | 22,407 |
| 2020-03-16 | $4.50 | $4.78 | $4.25 | $4.53 | $4.09 | 20,506 |
| 2020-03-13 | $5.85 | $5.85 | $4.71 | $4.72 | $4.26 | 20,094 |
| 2020-03-12 | $5.99 | $5.99 | $4.56 | $4.83 | $4.36 | 23,766 |
| 2020-03-11 | $6.00 | $6.67 | $5.52 | $5.52 | $4.98 | 21,593 |
| 2020-03-10 | $6.04 | $6.26 | $5.84 | $6.00 | $5.41 | 16,229 |
| 2020-03-09 | $6.45 | $6.45 | $5.27 | $5.81 | $5.24 | 35,610 |
| 2020-03-06 | $7.30 | $7.30 | $6.58 | $6.61 | $5.96 | 54,644 |
| 2020-03-05 | $7.75 | $7.75 | $7.24 | $7.31 | $6.59 | 22,531 |
| 2020-03-04 | $7.95 | $8.04 | $7.48 | $7.69 | $6.94 | 23,043 |
| 2020-03-03 | $8.02 | $8.24 | $7.50 | $7.83 | $7.06 | 10,294 |
| 2020-03-02 | $7.94 | $8.40 | $7.58 | $7.94 | $7.16 | 21,843 |
| 2020-02-28 | $8.35 | $8.35 | $7.87 | $7.92 | $7.14 | 127,668 |
| 2020-02-27 | $8.49 | $8.60 | $8.35 | $8.37 | $7.55 | 40,819 |
| 2020-02-26 | $8.65 | $8.68 | $8.49 | $8.56 | $7.72 | 25,902 |
| 2020-02-25 | $8.78 | $8.80 | $8.53 | $8.53 | $7.69 | 16,862 |
| 2020-02-24 | $8.81 | $8.87 | $8.76 | $8.79 | $7.93 | 18,663 |
| 2020-02-21 | $8.87 | $8.91 | $8.81 | $8.86 | $7.99 | 9,710 |
| 2020-02-20 | $8.80 | $8.90 | $8.80 | $8.87 | $8.00 | 13,937 |
| 2020-02-19 | $8.95 | $8.96 | $8.88 | $8.92 | $7.97 | 50,703 |
| 2020-02-18 | $8.86 | $8.94 | $8.85 | $8.87 | $7.93 | 24,937 |
| 2020-02-14 | $8.84 | $8.92 | $8.84 | $8.90 | $7.95 | 13,277 |
| 2020-02-13 | $8.89 | $8.89 | $8.85 | $8.87 | $7.93 | 3,741 |
| 2020-02-12 | $8.89 | $8.89 | $8.83 | $8.88 | $7.94 | 17,280 |
| 2020-02-11 | $8.85 | $8.90 | $8.83 | $8.84 | $7.90 | 39,796 |
| 2020-02-10 | $8.92 | $8.92 | $8.85 | $8.89 | $7.95 | 6,639 |
| 2020-02-07 | $8.90 | $8.92 | $8.87 | $8.90 | $7.96 | 8,016 |
| 2020-02-06 | $8.93 | $8.93 | $8.86 | $8.91 | $7.97 | 20,061 |
| 2020-02-05 | $8.88 | $8.93 | $8.86 | $8.90 | $7.96 | 23,181 |
| 2020-02-04 | $8.81 | $8.89 | $8.81 | $8.88 | $7.94 | 8,504 |
| 2020-02-03 | $8.88 | $8.89 | $8.81 | $8.89 | $7.95 | 17,521 |
| 2020-01-31 | $8.86 | $8.89 | $8.85 | $8.89 | $7.95 | 7,998 |
| 2020-01-30 | $8.88 | $8.89 | $8.85 | $8.87 | $7.93 | 13,546 |
| 2020-01-29 | $8.82 | $8.89 | $8.81 | $8.88 | $7.94 | 17,011 |
| 2020-01-28 | $8.82 | $8.92 | $8.81 | $8.81 | $7.88 | 3,766 |
| 2020-01-27 | $8.84 | $8.88 | $8.81 | $8.84 | $7.90 | 18,090 |
| 2020-01-24 | $8.94 | $8.94 | $8.81 | $8.85 | $7.91 | 14,087 |
| 2020-01-23 | $8.88 | $8.95 | $8.88 | $8.93 | $7.98 | 9,263 |
| 2020-01-22 | $9.08 | $9.08 | $8.97 | $9.02 | $7.99 | 33,226 |
| 2020-01-21 | $8.99 | $9.04 | $8.95 | $9.04 | $8.01 | 27,006 |
| 2020-01-17 | $8.93 | $8.98 | $8.90 | $8.96 | $7.94 | 11,383 |
| 2020-01-16 | $8.96 | $8.99 | $8.86 | $8.90 | $7.89 | 34,309 |
| 2020-01-15 | $8.96 | $8.99 | $8.93 | $8.97 | $7.95 | 20,730 |
| 2020-01-14 | $8.93 | $8.95 | $8.92 | $8.93 | $7.91 | 34,159 |
| 2020-01-13 | $8.99 | $8.99 | $8.93 | $8.95 | $7.93 | 15,904 |
| 2020-01-10 | $8.99 | $8.99 | $8.93 | $8.98 | $7.96 | 15,361 |
| 2020-01-09 | $8.93 | $8.99 | $8.93 | $8.96 | $7.94 | 5,708 |
| 2020-01-08 | $8.82 | $8.94 | $8.82 | $8.92 | $7.90 | 11,298 |
| 2020-01-07 | $8.80 | $8.85 | $8.79 | $8.83 | $7.82 | 8,830 |
| 2020-01-06 | $8.85 | $8.85 | $8.80 | $8.83 | $7.82 | 21,918 |
| 2020-01-03 | $8.76 | $8.87 | $8.76 | $8.85 | $7.84 | 11,494 |
| 2020-01-02 | $8.74 | $8.80 | $8.74 | $8.76 | $7.76 | 18,641 |
| 2019-12-31 | $8.69 | $8.79 | $8.68 | $8.77 | $7.77 | 37,401 |
| 2019-12-30 | $8.68 | $8.75 | $8.68 | $8.70 | $7.71 | 32,097 |
| 2019-12-27 | $8.70 | $8.75 | $8.68 | $8.69 | $7.70 | 31,619 |
| 2019-12-26 | $8.75 | $8.75 | $8.69 | $8.70 | $7.71 | 47,654 |
| 2019-12-24 | $8.72 | $8.84 | $8.71 | $8.81 | $7.81 | 7,284 |
| 2019-12-23 | $8.90 | $8.90 | $8.71 | $8.74 | $7.74 | 21,825 |
| 2019-12-20 | $8.76 | $8.92 | $8.76 | $8.81 | $7.81 | 18,877 |
| 2019-12-19 | $9.10 | $9.12 | $8.68 | $8.80 | $7.80 | 68,397 |
| 2019-12-18 | $9.19 | $9.19 | $9.10 | $9.18 | $8.06 | 13,321 |
| 2019-12-17 | $9.16 | $9.16 | $9.06 | $9.10 | $7.99 | 5,766 |
| 2019-12-16 | $9.09 | $9.20 | $9.05 | $9.09 | $7.98 | 16,563 |
| 2019-12-13 | $9.19 | $9.20 | $9.00 | $9.02 | $7.92 | 24,709 |
| 2019-12-12 | $9.06 | $9.14 | $9.06 | $9.14 | $8.03 | 1,314 |
| 2019-12-11 | $9.18 | $9.18 | $9.02 | $9.05 | $7.95 | 7,965 |
| 2019-12-10 | $9.11 | $9.22 | $9.09 | $9.12 | $8.01 | 5,373 |
| 2019-12-09 | $9.02 | $9.22 | $9.02 | $9.19 | $8.07 | 9,086 |
| 2019-12-06 | $9.08 | $9.14 | $9.02 | $9.09 | $7.98 | 21,237 |
| 2019-12-05 | $9.28 | $9.28 | $9.08 | $9.08 | $7.97 | 6,676 |
| 2019-12-04 | $9.20 | $9.33 | $9.16 | $9.21 | $8.09 | 4,749 |
| 2019-12-03 | $9.25 | $9.25 | $9.07 | $9.19 | $8.07 | 14,531 |
| 2019-12-02 | $9.14 | $9.40 | $9.10 | $9.30 | $8.17 | 7,859 |
| 2019-11-29 | $9.24 | $9.24 | $9.08 | $9.20 | $8.08 | 9,707 |
| 2019-11-27 | $9.17 | $9.42 | $9.07 | $9.15 | $8.03 | 14,280 |
| 2019-11-26 | $9.10 | $9.20 | $9.07 | $9.09 | $7.98 | 6,708 |
| 2019-11-25 | $9.04 | $9.40 | $9.02 | $9.05 | $7.95 | 15,067 |
| 2019-11-22 | $9.03 | $9.22 | $9.02 | $9.03 | $7.93 | 11,811 |
| 2019-11-21 | $9.18 | $9.18 | $9.02 | $9.07 | $7.96 | 7,004 |
| 2019-11-20 | $9.43 | $9.43 | $9.15 | $9.15 | $8.03 | 13,947 |
| 2019-11-19 | $9.20 | $9.43 | $9.13 | $9.40 | $8.25 | 20,350 |
| 2019-11-18 | $9.13 | $9.25 | $9.13 | $9.23 | $8.04 | 17,985 |
| 2019-11-15 | $9.15 | $9.15 | $9.05 | $9.10 | $7.92 | 9,752 |
| 2019-11-14 | $9.10 | $9.21 | $8.95 | $9.08 | $7.91 | 9,280 |
| 2019-11-13 | $9.15 | $9.15 | $9.04 | $9.05 | $7.88 | 5,809 |
| 2019-11-12 | $8.90 | $9.00 | $8.86 | $8.95 | $7.79 | 19,178 |
| 2019-11-11 | $9.02 | $9.02 | $8.88 | $8.95 | $7.79 | 5,478 |
| 2019-11-08 | $9.04 | $9.28 | $9.04 | $9.04 | $7.87 | 19,055 |
| 2019-11-07 | $8.86 | $9.00 | $8.86 | $8.91 | $7.76 | 18,500 |
| 2019-11-06 | $8.90 | $9.13 | $8.84 | $9.06 | $7.89 | 21,984 |
| 2019-11-05 | $9.01 | $9.02 | $8.85 | $8.86 | $7.71 | 24,600 |
| 2019-11-04 | $9.26 | $9.26 | $8.77 | $8.84 | $7.70 | 52,528 |
| 2019-11-01 | $9.38 | $9.38 | $9.20 | $9.32 | $8.11 | 28,792 |
| 2019-10-31 | $9.57 | $9.62 | $9.38 | $9.41 | $8.19 | 47,429 |
| 2019-10-30 | $9.75 | $9.80 | $9.57 | $9.60 | $8.36 | 20,758 |
| 2019-10-29 | $9.84 | $9.87 | $9.75 | $9.78 | $8.51 | 13,761 |
| 2019-10-28 | $9.85 | $9.87 | $9.83 | $9.85 | $8.58 | 15,733 |
| 2019-10-25 | $9.85 | $9.96 | $9.82 | $9.87 | $8.59 | 3,347 |
| 2019-10-24 | $9.98 | $9.98 | $9.83 | $9.94 | $8.65 | 6,531 |
| 2019-10-23 | $9.91 | $9.96 | $9.90 | $9.90 | $8.62 | 13,867 |
| 2019-10-22 | $9.91 | $9.98 | $9.86 | $9.90 | $8.62 | 6,840 |
| 2019-10-21 | $9.85 | $9.92 | $9.82 | $9.86 | $8.58 | 14,216 |
| 2019-10-18 | $9.85 | $9.90 | $9.80 | $9.85 | $8.58 | 13,170 |
| 2019-10-17 | $9.79 | $9.94 | $9.77 | $9.88 | $8.60 | 12,743 |
| 2019-10-16 | $9.79 | $9.90 | $9.77 | $9.90 | $8.62 | 3,432 |
| 2019-10-15 | $9.95 | $10.06 | $9.95 | $10.06 | $8.69 | 26,828 |
| 2019-10-14 | $9.90 | $10.00 | $9.90 | $10.00 | $8.64 | 13,095 |
| 2019-10-11 | $9.90 | $10.05 | $9.71 | $9.88 | $8.53 | 10,779 |
| 2019-10-10 | $9.92 | $9.95 | $9.77 | $9.81 | $8.47 | 17,027 |
| 2019-10-09 | $9.85 | $10.10 | $9.85 | $10.00 | $8.64 | 24,547 |
| 2019-10-08 | $9.83 | $10.10 | $9.83 | $9.85 | $8.51 | 10,843 |
| 2019-10-07 | $10.02 | $10.02 | $9.75 | $9.75 | $8.42 | 23,168 |
| 2019-10-04 | $9.95 | $9.98 | $9.89 | $9.98 | $8.62 | 16,388 |
| 2019-10-03 | $9.93 | $9.96 | $9.72 | $9.88 | $8.53 | 19,966 |
| 2019-10-02 | $10.03 | $10.18 | $9.90 | $9.96 | $8.60 | 12,622 |
| 2019-10-01 | $9.96 | $10.08 | $9.96 | $9.99 | $8.63 | 6,963 |
| 2019-09-30 | $10.18 | $10.18 | $9.95 | $9.95 | $8.59 | 7,710 |
| 2019-09-27 | $10.07 | $10.18 | $10.04 | $10.11 | $8.73 | 10,196 |
| 2019-09-26 | $10.09 | $10.15 | $10.08 | $10.15 | $8.77 | 6,822 |
| 2019-09-25 | $10.00 | $10.10 | $9.95 | $10.10 | $8.72 | 4,004 |
| 2019-09-24 | $10.07 | $10.18 | $9.98 | $10.00 | $8.64 | 8,561 |
| 2019-09-23 | $10.01 | $10.07 | $9.93 | $10.02 | $8.65 | 838 |
| 2019-09-20 | $10.03 | $10.10 | $9.90 | $10.05 | $8.68 | 12,758 |
| 2019-09-19 | $9.90 | $10.09 | $9.90 | $10.02 | $8.65 | 20,963 |
| 2019-09-18 | $10.00 | $10.06 | $9.92 | $9.96 | $8.60 | 24,748 |
| 2019-09-17 | $10.00 | $10.10 | $9.97 | $10.10 | $8.65 | 27,574 |
| 2019-09-16 | $10.05 | $10.05 | $10.05 | $10.05 | $8.61 | 4,651 |
| 2019-09-13 | $10.10 | $10.10 | $9.96 | $10.05 | $8.61 | 6,680 |
| 2019-09-12 | $9.97 | $10.04 | $9.97 | $9.99 | $8.56 | 1,740 |
| 2019-09-11 | $9.98 | $10.05 | $9.90 | $9.96 | $8.53 | 13,841 |
| 2019-09-10 | $9.95 | $10.05 | $9.71 | $10.05 | $8.61 | 6,903 |
| 2019-09-09 | $9.96 | $10.05 | $9.81 | $9.98 | $8.55 | 16,316 |
| 2019-09-06 | $9.90 | $9.91 | $9.69 | $9.91 | $8.49 | 45,241 |
| 2019-09-05 | $9.90 | $9.98 | $9.85 | $9.85 | $8.44 | 22,637 |
| 2019-09-04 | $9.75 | $9.85 | $9.75 | $9.85 | $8.44 | 5,988 |
| 2019-09-03 | $9.94 | $9.99 | $9.83 | $9.83 | $8.42 | 20,264 |
| 2019-08-30 | $10.04 | $10.08 | $9.79 | $9.96 | $8.53 | 21,940 |
| 2019-08-29 | $9.92 | $10.03 | $9.85 | $9.85 | $8.44 | 16,911 |
| 2019-08-28 | $9.90 | $9.98 | $9.85 | $9.85 | $8.44 | 23,461 |
| 2019-08-27 | $9.97 | $10.19 | $9.85 | $9.90 | $8.48 | 36,326 |
| 2019-08-26 | $9.86 | $10.10 | $9.86 | $9.97 | $8.54 | 17,851 |
| 2019-08-23 | $10.05 | $10.05 | $9.81 | $9.90 | $8.48 | 14,248 |
| 2019-08-22 | $9.94 | $10.06 | $9.85 | $9.99 | $8.56 | 19,713 |
| 2019-08-21 | $9.86 | $9.97 | $9.72 | $9.96 | $8.53 | 23,207 |
| 2019-08-20 | $9.84 | $10.09 | $9.84 | $9.93 | $8.44 | 13,103 |
| 2019-08-19 | $10.05 | $10.10 | $9.85 | $9.88 | $8.40 | 14,848 |
| 2019-08-16 | $9.92 | $10.01 | $9.92 | $9.95 | $8.46 | 11,425 |
| 2019-08-15 | $9.94 | $10.01 | $9.94 | $10.01 | $8.51 | 9,645 |
| 2019-08-14 | $9.95 | $10.09 | $9.92 | $10.00 | $8.50 | 8,806 |
| 2019-08-13 | $10.18 | $10.20 | $9.92 | $10.05 | $8.54 | 16,417 |
| 2019-08-12 | $9.93 | $10.20 | $9.93 | $10.18 | $8.65 | 15,877 |
| 2019-08-09 | $10.12 | $10.12 | $9.92 | $9.98 | $8.48 | 14,941 |
| 2019-08-08 | $10.17 | $10.17 | $10.12 | $10.13 | $8.61 | 6,946 |
| 2019-08-07 | $10.10 | $10.18 | $10.05 | $10.18 | $8.65 | 5,352 |
| 2019-08-06 | $10.10 | $10.25 | $10.10 | $10.15 | $8.63 | 13,613 |
| 2019-08-05 | $10.16 | $10.20 | $10.00 | $10.10 | $8.58 | 12,398 |
| 2019-08-02 | $10.16 | $10.23 | $10.16 | $10.23 | $8.70 | 684 |
| 2019-08-01 | $10.20 | $10.25 | $10.20 | $10.24 | $8.70 | 5,173 |
| 2019-07-31 | $10.13 | $10.21 | $10.13 | $10.20 | $8.67 | 4,929 |
| 2019-07-30 | $10.20 | $10.25 | $10.17 | $10.20 | $8.67 | 10,336 |
| 2019-07-29 | $10.25 | $10.27 | $10.21 | $10.22 | $8.69 | 10,208 |
| 2019-07-26 | $10.17 | $10.27 | $10.17 | $10.26 | $8.72 | 3,526 |
| 2019-07-25 | $10.30 | $10.35 | $10.20 | $10.20 | $8.67 | 6,614 |
| 2019-07-24 | $10.20 | $10.24 | $10.20 | $10.24 | $8.70 | 6,482 |
| 2019-07-23 | $10.33 | $10.33 | $10.21 | $10.23 | $8.70 | 15,902 |
| 2019-07-22 | $10.17 | $10.34 | $10.16 | $10.28 | $8.74 | 10,563 |
| 2019-07-19 | $10.20 | $10.20 | $10.15 | $10.17 | $8.64 | 15,183 |
| 2019-07-18 | $10.35 | $10.35 | $10.26 | $10.26 | $8.72 | 11,571 |
| 2019-07-17 | $10.27 | $10.39 | $10.27 | $10.37 | $8.81 | 9,485 |
| 2019-07-16 | $10.45 | $10.46 | $10.32 | $10.38 | $8.76 | 24,749 |
| 2019-07-15 | $10.32 | $10.48 | $10.32 | $10.38 | $8.76 | 24,446 |
| 2019-07-12 | $10.35 | $10.49 | $10.34 | $10.35 | $8.73 | 10,690 |
| 2019-07-11 | $10.27 | $10.39 | $10.27 | $10.30 | $8.69 | 25,641 |
| 2019-07-10 | $10.30 | $10.50 | $10.30 | $10.36 | $8.74 | 9,902 |
| 2019-07-09 | $10.38 | $10.42 | $10.27 | $10.30 | $8.69 | 17,773 |
| 2019-07-08 | $10.47 | $10.49 | $10.31 | $10.31 | $8.70 | 8,732 |
| 2019-07-05 | $10.50 | $10.50 | $10.45 | $10.47 | $8.83 | 12,730 |
| 2019-07-03 | $10.54 | $10.56 | $10.54 | $10.55 | $8.90 | 3,348 |
| 2019-07-02 | $10.47 | $10.54 | $10.40 | $10.52 | $8.87 | 3,390 |
| 2019-07-01 | $10.51 | $10.56 | $10.43 | $10.50 | $8.86 | 6,546 |
| 2019-06-28 | $10.46 | $10.56 | $10.46 | $10.56 | $8.91 | 20,443 |
| 2019-06-27 | $10.39 | $10.47 | $10.39 | $10.44 | $8.81 | 8,099 |
| 2019-06-26 | $10.27 | $10.41 | $10.27 | $10.39 | $8.76 | 10,708 |
| 2019-06-25 | $10.47 | $10.48 | $10.35 | $10.40 | $8.77 | 17,978 |
| 2019-06-24 | $10.37 | $10.42 | $10.21 | $10.40 | $8.77 | 21,344 |
| 2019-06-21 | $10.22 | $10.41 | $10.21 | $10.38 | $8.76 | 18,321 |
| 2019-06-20 | $10.44 | $10.44 | $10.07 | $10.25 | $8.65 | 35,016 |
| 2019-06-19 | $10.57 | $10.57 | $10.40 | $10.45 | $8.81 | 10,259 |
| 2019-06-18 | $10.49 | $10.58 | $10.49 | $10.58 | $8.86 | 13,672 |
| 2019-06-17 | $10.48 | $10.49 | $10.47 | $10.49 | $8.78 | 4,352 |
| 2019-06-14 | $10.45 | $10.50 | $10.45 | $10.48 | $8.77 | 2,980 |
| 2019-06-13 | $10.47 | $10.54 | $10.47 | $10.52 | $8.81 | 8,392 |
| 2019-06-12 | $10.42 | $10.50 | $10.42 | $10.46 | $8.76 | 4,178 |
| 2019-06-11 | $10.45 | $10.49 | $10.42 | $10.43 | $8.73 | 12,187 |
| 2019-06-10 | $10.40 | $10.51 | $10.37 | $10.47 | $8.76 | 11,658 |
| 2019-06-07 | $10.32 | $10.38 | $10.32 | $10.36 | $8.67 | 4,921 |
| 2019-06-06 | $10.31 | $10.35 | $10.30 | $10.32 | $8.64 | 2,457 |
| 2019-06-05 | $10.32 | $10.35 | $10.31 | $10.31 | $8.63 | 9,418 |
| 2019-06-04 | $10.25 | $10.34 | $10.24 | $10.28 | $8.60 | 5,285 |
| 2019-06-03 | $10.17 | $10.42 | $10.15 | $10.20 | $8.54 | 12,582 |
| 2019-05-31 | $10.37 | $10.42 | $10.17 | $10.19 | $8.53 | 8,814 |
| 2019-05-30 | $10.41 | $10.41 | $10.34 | $10.34 | $8.66 | 5,203 |
| 2019-05-29 | $10.36 | $10.37 | $10.22 | $10.37 | $8.68 | 15,020 |
| 2019-05-28 | $10.37 | $10.48 | $10.22 | $10.25 | $8.58 | 8,461 |
| 2019-05-24 | $10.54 | $10.54 | $10.21 | $10.30 | $8.62 | 9,620 |
| 2019-05-23 | $10.58 | $10.58 | $10.29 | $10.55 | $8.83 | 10,400 |
| 2019-05-22 | $10.42 | $10.46 | $10.21 | $10.33 | $8.65 | 7,492 |
| 2019-05-21 | $10.63 | $10.65 | $10.50 | $10.54 | $8.75 | 28,426 |
| 2019-05-20 | $10.42 | $10.65 | $10.35 | $10.55 | $8.76 | 9,985 |
| 2019-05-17 | $10.30 | $10.39 | $10.27 | $10.36 | $8.61 | 7,048 |
| 2019-05-16 | $10.24 | $10.40 | $10.24 | $10.33 | $8.58 | 9,278 |
| 2019-05-15 | $10.42 | $10.45 | $10.23 | $10.45 | $8.68 | 7,740 |
| 2019-05-14 | $10.21 | $10.46 | $10.20 | $10.46 | $8.69 | 7,807 |
| 2019-05-13 | $10.25 | $10.45 | $10.10 | $10.33 | $8.58 | 4,985 |
| 2019-05-10 | $10.40 | $10.61 | $10.20 | $10.24 | $8.51 | 2,531 |
| 2019-05-09 | $10.18 | $10.39 | $10.17 | $10.31 | $8.56 | 6,860 |
| 2019-05-08 | $10.41 | $10.41 | $10.12 | $10.25 | $8.51 | 10,907 |
| 2019-05-07 | $10.47 | $10.47 | $10.25 | $10.41 | $8.65 | 19,138 |
| 2019-05-06 | $10.59 | $10.59 | $10.48 | $10.53 | $8.75 | 8,180 |
| 2019-05-03 | $10.69 | $10.70 | $10.49 | $10.53 | $8.75 | 4,873 |
| 2019-05-02 | $10.62 | $10.62 | $10.48 | $10.55 | $8.76 | 4,879 |
| 2019-05-01 | $10.49 | $10.55 | $10.49 | $10.50 | $8.72 | 8,359 |
| 2019-04-30 | $10.47 | $10.73 | $10.46 | $10.53 | $8.75 | 3,277 |
| 2019-04-29 | $10.50 | $10.56 | $10.48 | $10.51 | $8.73 | 2,218 |
| 2019-04-26 | $10.65 | $10.65 | $10.47 | $10.55 | $8.76 | 8,179 |
| 2019-04-25 | $10.58 | $10.65 | $10.50 | $10.65 | $8.85 | 6,216 |
| 2019-04-24 | $10.51 | $10.60 | $10.50 | $10.50 | $8.72 | 7,792 |
| 2019-04-23 | $10.54 | $10.61 | $10.50 | $10.56 | $8.77 | 8,371 |
| 2019-04-22 | $10.51 | $10.62 | $10.42 | $10.61 | $8.81 | 5,552 |
| 2019-04-18 | $10.66 | $10.73 | $10.58 | $10.59 | $8.80 | 7,765 |
| 2019-04-17 | $10.52 | $10.72 | $10.51 | $10.61 | $8.81 | 11,784 |
| 2019-04-16 | $10.64 | $10.73 | $10.55 | $10.57 | $8.71 | 19,651 |
| 2019-04-15 | $10.57 | $10.68 | $10.45 | $10.64 | $8.77 | 20,120 |
| 2019-04-12 | $10.59 | $10.63 | $10.47 | $10.47 | $8.63 | 9,679 |
| 2019-04-11 | $10.43 | $10.64 | $10.35 | $10.59 | $8.73 | 8,296 |
| 2019-04-10 | $10.55 | $10.65 | $10.51 | $10.64 | $8.77 | 11,716 |
| 2019-04-09 | $10.42 | $10.57 | $10.35 | $10.45 | $8.61 | 25,528 |
| 2019-04-08 | $10.57 | $10.57 | $10.43 | $10.45 | $8.61 | 7,294 |
| 2019-04-05 | $10.47 | $10.56 | $10.47 | $10.54 | $8.69 | 9,785 |
| 2019-04-04 | $10.59 | $10.60 | $10.45 | $10.45 | $8.61 | 21,595 |
| 2019-04-03 | $10.46 | $10.60 | $10.44 | $10.50 | $8.66 | 31,462 |
| 2019-04-02 | $10.46 | $10.56 | $10.44 | $10.49 | $8.65 | 18,227 |
| 2019-04-01 | $10.36 | $10.55 | $10.36 | $10.42 | $8.59 | 36,674 |
| 2019-03-29 | $10.41 | $10.49 | $10.41 | $10.44 | $8.61 | 6,270 |
| 2019-03-28 | $10.44 | $10.57 | $10.31 | $10.45 | $8.61 | 27,445 |
| 2019-03-27 | $10.29 | $10.55 | $10.29 | $10.45 | $8.61 | 20,264 |
| 2019-03-26 | $10.35 | $10.54 | $10.30 | $10.30 | $8.49 | 27,457 |
| 2019-03-25 | $10.27 | $10.65 | $10.27 | $10.45 | $8.61 | 21,975 |
| 2019-03-22 | $10.31 | $10.76 | $10.25 | $10.38 | $8.56 | 14,918 |
| 2019-03-21 | $10.26 | $10.55 | $10.22 | $10.22 | $8.43 | 14,636 |
| 2019-03-20 | $10.31 | $10.48 | $10.18 | $10.25 | $8.45 | 24,674 |
| 2019-03-19 | $10.64 | $10.80 | $10.31 | $10.45 | $8.55 | 67,725 |
| 2019-03-18 | $10.34 | $10.75 | $10.17 | $10.52 | $8.61 | 40,718 |
| 2019-03-15 | $10.27 | $10.35 | $10.10 | $10.30 | $8.43 | 25,809 |
| 2019-03-14 | $10.20 | $10.32 | $10.19 | $10.20 | $8.34 | 11,537 |
| 2019-03-13 | $10.25 | $10.33 | $10.10 | $10.15 | $8.30 | 11,491 |
| 2019-03-12 | $10.10 | $10.26 | $10.02 | $10.14 | $8.29 | 11,897 |
| 2019-03-11 | $10.00 | $10.28 | $10.00 | $10.00 | $8.18 | 24,946 |
| 2019-03-08 | $10.25 | $10.35 | $10.10 | $10.10 | $8.26 | 23,680 |
| 2019-03-07 | $10.13 | $10.49 | $10.13 | $10.26 | $8.39 | 12,793 |
| 2019-03-06 | $10.20 | $10.35 | $10.09 | $10.20 | $8.34 | 11,738 |
| 2019-03-05 | $10.18 | $10.45 | $10.10 | $10.12 | $8.28 | 12,563 |
| 2019-03-04 | $10.10 | $10.11 | $10.06 | $10.10 | $8.26 | 10,895 |
| 2019-03-01 | $10.01 | $10.15 | $10.01 | $10.07 | $8.24 | 10,944 |
| 2019-02-28 | $10.24 | $10.24 | $10.00 | $10.04 | $8.21 | 23,750 |
| 2019-02-27 | $10.35 | $10.35 | $10.18 | $10.20 | $8.34 | 16,178 |
| 2019-02-26 | $10.27 | $10.38 | $10.08 | $10.37 | $8.42 | 31,181 |
| 2019-02-25 | $10.08 | $10.23 | $10.04 | $10.11 | $8.21 | 27,654 |
| 2019-02-22 | $9.98 | $10.08 | $9.95 | $10.03 | $8.14 | 34,895 |
| 2019-02-21 | $9.80 | $9.97 | $9.80 | $9.85 | $7.99 | 47,212 |
| 2019-02-20 | $10.08 | $10.08 | $9.61 | $9.85 | $7.99 | 65,682 |
| 2019-02-19 | $11.04 | $11.10 | $9.99 | $10.13 | $8.22 | 108,981 |
| 2019-02-15 | $11.10 | $11.26 | $11.10 | $11.10 | $9.01 | 6,998 |
| 2019-02-14 | $11.16 | $11.20 | $11.06 | $11.10 | $9.01 | 5,125 |
| 2019-02-13 | $11.18 | $11.20 | $11.06 | $11.10 | $9.01 | 4,149 |
| 2019-02-12 | $11.16 | $11.24 | $11.10 | $11.18 | $9.07 | 9,403 |
| 2019-02-11 | $11.14 | $11.18 | $11.08 | $11.16 | $9.06 | 6,909 |
| 2019-02-08 | $11.21 | $11.21 | $11.00 | $11.00 | $8.93 | 2,543 |
| 2019-02-07 | $11.15 | $11.24 | $11.00 | $11.14 | $9.04 | 8,935 |
| 2019-02-06 | $11.10 | $11.20 | $11.03 | $11.17 | $9.07 | 8,614 |
| 2019-02-05 | $11.14 | $11.20 | $11.06 | $11.20 | $9.09 | 7,893 |
| 2019-02-04 | $11.10 | $11.25 | $11.03 | $11.05 | $8.97 | 6,753 |
| 2019-02-01 | $11.01 | $11.36 | $11.01 | $11.20 | $9.09 | 24,144 |
| 2019-01-31 | $10.89 | $11.02 | $10.87 | $11.02 | $8.94 | 19,590 |
| 2019-01-30 | $11.00 | $11.00 | $10.85 | $10.92 | $8.86 | 19,280 |
| 2019-01-29 | $11.02 | $11.04 | $10.95 | $10.95 | $8.89 | 14,861 |
| 2019-01-28 | $11.10 | $11.16 | $10.98 | $11.07 | $8.98 | 7,805 |
| 2019-01-25 | $11.07 | $11.20 | $11.07 | $11.13 | $9.03 | 4,178 |
| 2019-01-24 | $11.20 | $11.20 | $11.02 | $11.15 | $9.05 | 2,820 |
| 2019-01-23 | $11.36 | $11.41 | $11.26 | $11.30 | $9.17 | 11,075 |
| 2019-01-22 | $11.46 | $11.55 | $11.21 | $11.36 | $9.22 | 12,435 |
| 2019-01-18 | $11.39 | $11.65 | $11.30 | $11.65 | $9.38 | 40,397 |
| 2019-01-17 | $10.93 | $11.33 | $10.93 | $11.26 | $9.06 | 22,995 |
| 2019-01-16 | $10.89 | $11.06 | $10.89 | $10.98 | $8.84 | 21,031 |
| 2019-01-15 | $10.75 | $10.92 | $10.75 | $10.89 | $8.77 | 2,664 |
| 2019-01-14 | $10.89 | $10.91 | $10.75 | $10.75 | $8.65 | 9,814 |
| 2019-01-11 | $10.78 | $10.90 | $10.78 | $10.87 | $8.75 | 10,663 |
| 2019-01-10 | $10.76 | $10.76 | $10.67 | $10.67 | $8.59 | 17,790 |
| 2019-01-09 | $10.75 | $10.80 | $10.70 | $10.80 | $8.69 | 10,602 |
| 2019-01-08 | $10.65 | $10.81 | $10.65 | $10.80 | $8.69 | 15,867 |
| 2019-01-07 | $10.51 | $10.65 | $10.30 | $10.64 | $8.56 | 19,396 |
| 2019-01-04 | $10.24 | $10.64 | $10.24 | $10.47 | $8.43 | 17,448 |
| 2019-01-03 | $10.16 | $10.36 | $10.16 | $10.29 | $8.28 | 17,566 |
| 2019-01-02 | $10.05 | $10.20 | $10.04 | $10.10 | $8.13 | 8,079 |
| 2018-12-31 | $9.92 | $10.07 | $9.92 | $10.05 | $8.09 | 7,947 |
| 2018-12-28 | $9.88 | $10.00 | $9.57 | $10.00 | $8.05 | 23,197 |
| 2018-12-27 | $9.43 | $10.00 | $9.31 | $9.77 | $7.86 | 16,555 |
| 2018-12-26 | $9.67 | $9.67 | $9.35 | $9.42 | $7.58 | 27,240 |
| 2018-12-24 | $9.45 | $9.95 | $9.45 | $9.59 | $7.72 | 37,493 |
| 2018-12-21 | $9.44 | $9.60 | $9.43 | $9.45 | $7.61 | 22,407 |
| 2018-12-20 | $9.48 | $9.73 | $9.32 | $9.32 | $7.50 | 26,982 |
| 2018-12-19 | $9.43 | $9.70 | $9.40 | $9.50 | $7.65 | 18,474 |
| 2018-12-18 | $9.62 | $9.62 | $9.56 | $9.58 | $7.71 | 13,611 |
| 2018-12-17 | $9.85 | $9.85 | $9.56 | $9.59 | $7.72 | 26,661 |
| 2018-12-14 | $10.08 | $10.08 | $9.58 | $9.85 | $7.93 | 25,362 |
| 2018-12-13 | $10.14 | $10.16 | $10.00 | $10.07 | $8.11 | 14,639 |
| 2018-12-12 | $10.14 | $10.20 | $10.00 | $10.16 | $8.10 | 19,329 |
| 2018-12-11 | $10.19 | $10.30 | $10.15 | $10.17 | $8.11 | 17,260 |
| 2018-12-10 | $10.15 | $10.21 | $9.91 | $10.18 | $8.12 | 22,281 |
| 2018-12-07 | $10.27 | $10.30 | $10.20 | $10.21 | $8.14 | 11,646 |
| 2018-12-06 | $10.30 | $10.36 | $10.19 | $10.25 | $8.17 | 17,039 |
| 2018-12-04 | $10.48 | $10.55 | $10.25 | $10.42 | $8.31 | 21,780 |
| 2018-12-03 | $11.20 | $11.20 | $10.40 | $10.46 | $8.34 | 15,445 |
| 2018-11-30 | $10.25 | $10.62 | $10.25 | $10.26 | $8.18 | 18,198 |
| 2018-11-29 | $10.65 | $10.65 | $10.27 | $10.28 | $8.20 | 14,090 |
| 2018-11-28 | $10.38 | $10.70 | $10.30 | $10.40 | $8.29 | 20,996 |
| 2018-11-27 | $10.31 | $10.74 | $10.31 | $10.34 | $8.25 | 22,136 |
| 2018-11-26 | $10.79 | $10.81 | $10.30 | $10.30 | $8.21 | 8,909 |
| 2018-11-23 | $10.56 | $10.98 | $10.55 | $10.71 | $8.54 | 2,734 |
| 2018-11-21 | $10.98 | $10.98 | $10.61 | $10.83 | $8.64 | 6,133 |
| 2018-11-20 | $11.15 | $11.15 | $10.92 | $11.00 | $8.70 | 49,464 |
| 2018-11-19 | $10.95 | $11.12 | $10.86 | $11.12 | $8.79 | 16,357 |
| 2018-11-16 | $10.93 | $11.06 | $10.90 | $10.97 | $8.67 | 11,816 |
| 2018-11-15 | $11.00 | $11.00 | $10.90 | $10.94 | $8.65 | 1,267 |
| 2018-11-14 | $11.05 | $11.05 | $10.90 | $10.93 | $8.64 | 6,103 |
| 2018-11-13 | $11.05 | $11.05 | $10.82 | $10.99 | $8.69 | 9,163 |
| 2018-11-12 | $10.91 | $11.02 | $10.80 | $10.99 | $8.69 | 6,151 |
| 2018-11-09 | $11.04 | $11.06 | $10.72 | $10.97 | $8.67 | 8,237 |
| 2018-11-08 | $10.75 | $11.05 | $10.75 | $10.91 | $8.62 | 16,694 |
| 2018-11-07 | $10.50 | $10.94 | $10.49 | $10.94 | $8.65 | 26,024 |
| 2018-11-06 | $10.57 | $10.58 | $10.45 | $10.50 | $8.30 | 6,640 |
| 2018-11-05 | $10.45 | $10.69 | $10.45 | $10.50 | $8.30 | 20,077 |
| 2018-11-02 | $10.45 | $10.60 | $10.45 | $10.47 | $8.28 | 5,537 |
| 2018-11-01 | $10.51 | $10.63 | $10.51 | $10.52 | $8.32 | 7,713 |
| 2018-10-31 | $10.74 | $10.75 | $10.50 | $10.52 | $8.32 | 11,686 |
| 2018-10-30 | $10.68 | $10.77 | $10.51 | $10.65 | $8.42 | 7,807 |
| 2018-10-29 | $10.49 | $10.80 | $10.49 | $10.78 | $8.52 | 7,723 |
| 2018-10-26 | $10.60 | $10.76 | $10.50 | $10.50 | $8.30 | 23,835 |
| 2018-10-25 | $10.64 | $11.06 | $10.50 | $10.60 | $8.38 | 9,117 |
| 2018-10-24 | $10.50 | $10.88 | $10.50 | $10.50 | $8.30 | 18,161 |
| 2018-10-23 | $10.70 | $10.92 | $10.50 | $10.86 | $8.58 | 11,836 |
| 2018-10-22 | $10.95 | $11.14 | $10.70 | $10.70 | $8.46 | 10,348 |
| 2018-10-19 | $10.82 | $11.12 | $10.77 | $11.10 | $8.77 | 14,849 |
| 2018-10-18 | $10.96 | $10.96 | $10.82 | $10.88 | $8.60 | 4,136 |
| 2018-10-17 | $11.09 | $11.15 | $10.50 | $10.89 | $8.61 | 30,167 |
| 2018-10-16 | $11.04 | $11.25 | $11.04 | $11.25 | $8.82 | 40,466 |
| 2018-10-15 | $10.70 | $11.25 | $10.70 | $11.04 | $8.65 | 49,041 |
| 2018-10-12 | $10.35 | $10.75 | $10.35 | $10.66 | $8.35 | 13,637 |
| 2018-10-11 | $11.02 | $11.09 | $10.13 | $10.51 | $8.24 | 61,968 |
| 2018-10-10 | $11.18 | $11.25 | $11.10 | $11.20 | $8.78 | 12,528 |
| 2018-10-09 | $11.15 | $11.25 | $11.10 | $11.15 | $8.74 | 15,715 |
| 2018-10-08 | $11.34 | $11.34 | $11.14 | $11.18 | $8.76 | 17,342 |
| 2018-10-05 | $11.25 | $11.35 | $11.14 | $11.35 | $8.89 | 11,748 |
| 2018-10-04 | $11.31 | $11.31 | $11.07 | $11.20 | $8.78 | 33,785 |
| 2018-10-03 | $10.97 | $11.15 | $10.97 | $11.08 | $8.68 | 17,863 |
| 2018-10-02 | $10.99 | $11.11 | $10.92 | $11.05 | $8.66 | 16,480 |
| 2018-10-01 | $10.95 | $10.99 | $10.94 | $10.94 | $8.57 | 9,958 |
| 2018-09-28 | $10.95 | $10.95 | $10.85 | $10.89 | $8.53 | 9,778 |
| 2018-09-27 | $10.93 | $11.03 | $10.93 | $10.95 | $8.58 | 10,576 |
| 2018-09-26 | $11.07 | $11.07 | $10.95 | $10.98 | $8.60 | 13,333 |
| 2018-09-25 | $11.00 | $11.13 | $10.97 | $11.01 | $8.63 | 17,273 |
| 2018-09-24 | $11.02 | $11.02 | $11.00 | $11.00 | $8.62 | 9,604 |
| 2018-09-21 | $11.02 | $11.20 | $11.02 | $11.02 | $8.64 | 17,172 |
| 2018-09-20 | $11.20 | $11.20 | $11.02 | $11.08 | $8.68 | 18,525 |
| 2018-09-19 | $10.90 | $11.19 | $10.90 | $11.19 | $8.77 | 8,265 |
| 2018-09-18 | $11.30 | $11.35 | $11.21 | $11.24 | $8.73 | 25,087 |
| 2018-09-17 | $11.10 | $11.30 | $11.10 | $11.28 | $8.76 | 14,165 |
| 2018-09-14 | $11.30 | $11.40 | $11.23 | $11.25 | $8.74 | 20,039 |
| 2018-09-13 | $11.26 | $11.29 | $11.22 | $11.26 | $8.75 | 9,131 |
| 2018-09-12 | $11.18 | $11.30 | $11.10 | $11.19 | $8.69 | 9,496 |
| 2018-09-11 | $11.25 | $11.30 | $11.15 | $11.20 | $8.70 | 7,145 |
| 2018-09-10 | $11.27 | $11.35 | $11.15 | $11.22 | $8.72 | 18,179 |
| 2018-09-07 | $11.22 | $11.33 | $11.21 | $11.21 | $8.71 | 9,627 |
| 2018-09-06 | $11.29 | $11.37 | $11.11 | $11.15 | $8.66 | 16,880 |
| 2018-09-05 | $11.25 | $11.40 | $11.25 | $11.32 | $8.80 | 13,694 |
| 2018-09-04 | $11.12 | $11.35 | $11.10 | $11.26 | $8.75 | 23,720 |
| 2018-08-31 | $11.15 | $11.18 | $11.07 | $11.12 | $8.64 | 16,360 |
| 2018-08-30 | $11.18 | $11.18 | $11.04 | $11.15 | $8.66 | 10,352 |
| 2018-08-29 | $11.06 | $11.17 | $11.05 | $11.12 | $8.64 | 4,885 |
| 2018-08-28 | $11.04 | $11.17 | $11.04 | $11.07 | $8.60 | 6,886 |
| 2018-08-27 | $11.04 | $11.17 | $11.04 | $11.17 | $8.68 | 8,683 |
| 2018-08-24 | $11.05 | $11.15 | $11.05 | $11.06 | $8.59 | 12,891 |
| 2018-08-23 | $11.02 | $11.15 | $11.02 | $11.07 | $8.60 | 10,489 |
| 2018-08-22 | $11.18 | $11.33 | $11.01 | $11.07 | $8.60 | 35,007 |
| 2018-08-21 | $11.16 | $11.41 | $11.16 | $11.41 | $8.79 | 38,931 |
| 2018-08-20 | $11.05 | $11.19 | $11.02 | $11.19 | $8.62 | 30,922 |
| 2018-08-17 | $11.00 | $11.00 | $10.94 | $10.98 | $8.46 | 17,857 |
| 2018-08-16 | $10.94 | $11.05 | $10.94 | $10.97 | $8.45 | 30,920 |
| 2018-08-15 | $10.92 | $10.94 | $10.85 | $10.86 | $8.37 | 18,351 |
| 2018-08-14 | $10.85 | $11.04 | $10.84 | $10.92 | $8.41 | 8,365 |
| 2018-08-13 | $10.90 | $10.94 | $10.80 | $10.83 | $8.34 | 19,188 |
| 2018-08-10 | $11.05 | $11.13 | $10.77 | $10.91 | $8.41 | 20,228 |
| 2018-08-09 | $11.05 | $11.14 | $11.02 | $11.02 | $8.49 | 6,052 |
| 2018-08-08 | $11.21 | $11.24 | $11.00 | $11.05 | $8.51 | 7,287 |
| 2018-08-07 | $10.97 | $11.35 | $10.94 | $11.29 | $8.70 | 32,072 |
| 2018-08-06 | $10.63 | $10.98 | $10.63 | $10.86 | $8.37 | 12,054 |
| 2018-08-03 | $10.60 | $10.76 | $10.57 | $10.67 | $8.22 | 13,771 |
| 2018-08-02 | $10.78 | $10.81 | $10.51 | $10.65 | $8.20 | 20,440 |
| 2018-08-01 | $10.90 | $11.01 | $10.78 | $10.78 | $8.31 | 16,283 |
| 2018-07-31 | $11.00 | $11.00 | $10.90 | $10.91 | $8.41 | 16,039 |
| 2018-07-30 | $11.23 | $11.25 | $10.99 | $11.00 | $8.47 | 27,155 |
| 2018-07-27 | $11.31 | $11.40 | $11.28 | $11.28 | $8.69 | 5,802 |
| 2018-07-26 | $11.33 | $11.33 | $11.24 | $11.24 | $8.66 | 13,095 |
| 2018-07-25 | $11.25 | $11.35 | $11.23 | $11.33 | $8.73 | 29,371 |
| 2018-07-24 | $11.20 | $11.34 | $11.20 | $11.30 | $8.71 | 20,683 |
| 2018-07-23 | $11.24 | $11.30 | $11.20 | $11.24 | $8.66 | 17,471 |
| 2018-07-20 | $11.21 | $11.40 | $11.17 | $11.24 | $8.66 | 15,546 |
| 2018-07-19 | $11.16 | $11.32 | $11.15 | $11.22 | $8.64 | 11,828 |
| 2018-07-18 | $11.29 | $11.40 | $10.91 | $11.25 | $8.67 | 15,436 |
| 2018-07-17 | $11.20 | $11.38 | $11.17 | $11.38 | $8.69 | 45,642 |
| 2018-07-16 | $11.23 | $11.23 | $11.15 | $11.17 | $8.53 | 36,390 |
| 2018-07-13 | $11.14 | $11.25 | $11.10 | $11.15 | $8.52 | 28,714 |
| 2018-07-12 | $11.10 | $11.14 | $11.02 | $11.10 | $8.48 | 24,225 |
| 2018-07-11 | $10.95 | $11.10 | $10.85 | $11.06 | $8.45 | 28,874 |
| 2018-07-10 | $10.74 | $10.96 | $10.74 | $10.86 | $8.30 | 23,498 |
| 2018-07-09 | $10.61 | $10.75 | $10.61 | $10.74 | $8.20 | 16,847 |
| 2018-07-06 | $10.60 | $10.68 | $10.60 | $10.62 | $8.11 | 17,215 |
| 2018-07-05 | $10.67 | $10.67 | $10.54 | $10.60 | $8.10 | 11,007 |
| 2018-07-03 | $10.74 | $10.74 | $10.45 | $10.67 | $8.15 | 13,956 |
| 2018-07-02 | $10.54 | $10.69 | $10.48 | $10.67 | $8.15 | 8,681 |
| 2018-06-29 | $10.57 | $10.60 | $10.55 | $10.56 | $8.07 | 7,311 |
| 2018-06-28 | $10.51 | $10.55 | $10.50 | $10.52 | $8.04 | 12,169 |
| 2018-06-27 | $10.50 | $10.54 | $10.44 | $10.50 | $8.02 | 19,337 |
| 2018-06-26 | $10.50 | $10.55 | $10.33 | $10.50 | $8.02 | 16,949 |
| 2018-06-25 | $10.56 | $10.56 | $10.34 | $10.39 | $7.94 | 59,997 |
| 2018-06-22 | $10.60 | $10.60 | $10.40 | $10.53 | $8.04 | 11,825 |
| 2018-06-21 | $10.52 | $10.59 | $10.49 | $10.50 | $8.02 | 9,940 |
| 2018-06-20 | $10.58 | $10.60 | $10.49 | $10.59 | $8.09 | 5,797 |
| 2018-06-19 | $10.49 | $10.52 | $10.42 | $10.52 | $8.04 | 7,818 |
| 2018-06-18 | $10.58 | $10.61 | $10.52 | $10.61 | $8.03 | 16,830 |
| 2018-06-15 | $10.50 | $10.58 | $10.47 | $10.58 | $8.01 | 11,814 |
| 2018-06-14 | $10.53 | $10.55 | $10.49 | $10.53 | $7.97 | 33,021 |
| 2018-06-13 | $10.42 | $10.55 | $10.40 | $10.55 | $7.99 | 8,524 |
| 2018-06-12 | $10.50 | $10.50 | $10.40 | $10.42 | $7.89 | 14,422 |
| 2018-06-11 | $10.50 | $10.50 | $10.44 | $10.45 | $7.91 | 24,056 |
| 2018-06-08 | $10.31 | $10.47 | $10.31 | $10.45 | $7.91 | 8,939 |
| 2018-06-07 | $10.46 | $10.47 | $10.28 | $10.42 | $7.89 | 29,991 |
| 2018-06-06 | $10.37 | $10.45 | $10.34 | $10.45 | $7.91 | 27,576 |
| 2018-06-05 | $10.27 | $10.42 | $10.22 | $10.42 | $7.89 | 12,567 |
| 2018-06-04 | $10.26 | $10.26 | $10.20 | $10.25 | $7.76 | 10,278 |
| 2018-06-01 | $10.23 | $10.31 | $10.23 | $10.25 | $7.76 | 24,951 |
| 2018-05-31 | $10.20 | $10.25 | $10.20 | $10.22 | $7.74 | 20,775 |
| 2018-05-30 | $10.19 | $10.21 | $10.10 | $10.21 | $7.73 | 37,645 |
| 2018-05-29 | $10.17 | $10.20 | $10.10 | $10.17 | $7.70 | 20,129 |
| 2018-05-25 | $10.20 | $10.20 | $10.06 | $10.16 | $7.69 | 10,161 |
| 2018-05-24 | $10.10 | $10.21 | $10.09 | $10.19 | $7.72 | 30,724 |
| 2018-05-23 | $10.17 | $10.20 | $10.12 | $10.20 | $7.72 | 20,618 |
| 2018-05-22 | $10.16 | $10.23 | $10.15 | $10.16 | $7.69 | 20,285 |
| 2018-05-21 | $10.04 | $10.16 | $10.03 | $10.13 | $7.67 | 17,240 |
| 2018-05-18 | $10.13 | $10.19 | $10.05 | $10.16 | $7.62 | 31,225 |
| 2018-05-17 | $10.13 | $10.14 | $10.07 | $10.09 | $7.57 | 11,601 |
| 2018-05-16 | $10.15 | $10.15 | $10.10 | $10.11 | $7.58 | 15,449 |
| 2018-05-15 | $10.01 | $10.14 | $10.01 | $10.14 | $7.61 | 15,451 |
| 2018-05-14 | $10.09 | $10.16 | $10.05 | $10.08 | $7.56 | 23,346 |
| 2018-05-11 | $10.05 | $10.30 | $9.96 | $10.04 | $7.53 | 28,276 |
| 2018-05-10 | $10.10 | $10.15 | $9.90 | $10.08 | $7.56 | 24,121 |
| 2018-05-09 | $10.15 | $10.23 | $10.14 | $10.17 | $7.63 | 20,271 |
| 2018-05-08 | $10.22 | $10.28 | $10.09 | $10.15 | $7.61 | 18,022 |
| 2018-05-07 | $10.30 | $10.30 | $10.19 | $10.26 | $7.70 | 11,056 |
| 2018-05-04 | $10.14 | $10.28 | $10.12 | $10.26 | $7.70 | 11,203 |
| 2018-05-03 | $10.07 | $10.27 | $10.07 | $10.16 | $7.62 | 7,934 |
| 2018-05-02 | $10.25 | $10.25 | $10.12 | $10.23 | $7.67 | 20,913 |
| 2018-05-01 | $10.26 | $10.35 | $9.91 | $10.33 | $7.75 | 25,879 |
| 2018-04-30 | $10.26 | $10.32 | $10.25 | $10.30 | $7.73 | 5,102 |
| 2018-04-27 | $10.30 | $10.33 | $10.30 | $10.30 | $7.73 | 6,173 |
| 2018-04-26 | $10.32 | $10.32 | $10.26 | $10.26 | $7.70 | 5,550 |
| 2018-04-25 | $10.26 | $10.33 | $10.26 | $10.32 | $7.74 | 14,362 |
| 2018-04-24 | $10.32 | $10.32 | $10.20 | $10.32 | $7.74 | 11,038 |
| 2018-04-23 | $10.21 | $10.34 | $10.21 | $10.33 | $7.75 | 18,719 |
| 2018-04-20 | $10.30 | $10.36 | $10.23 | $10.27 | $7.70 | 16,368 |
| 2018-04-19 | $10.36 | $10.42 | $10.32 | $10.35 | $7.76 | 19,226 |
| 2018-04-18 | $10.44 | $10.44 | $10.32 | $10.40 | $7.80 | 35,001 |
| 2018-04-17 | $10.60 | $10.63 | $10.47 | $10.55 | $7.84 | 14,587 |
| 2018-04-16 | $10.43 | $10.56 | $10.43 | $10.48 | $7.79 | 18,948 |
| 2018-04-13 | $10.49 | $10.50 | $10.37 | $10.41 | $7.74 | 22,837 |
| 2018-04-12 | $10.46 | $10.49 | $10.41 | $10.49 | $7.80 | 6,451 |
| 2018-04-11 | $10.41 | $10.46 | $10.38 | $10.43 | $7.75 | 20,112 |
| 2018-04-10 | $10.33 | $10.40 | $10.33 | $10.37 | $7.71 | 15,029 |
| 2018-04-09 | $10.20 | $10.37 | $10.20 | $10.35 | $7.69 | 18,038 |
| 2018-04-06 | $10.21 | $10.26 | $10.21 | $10.22 | $7.60 | 17,085 |
| 2018-04-05 | $10.30 | $10.30 | $9.95 | $10.25 | $7.62 | 17,125 |
| 2018-04-04 | $10.24 | $10.48 | $9.92 | $10.37 | $7.71 | 21,934 |
| 2018-04-03 | $10.12 | $10.30 | $10.12 | $10.30 | $7.66 | 22,507 |
| 2018-04-02 | $10.47 | $10.47 | $10.22 | $10.27 | $7.63 | 23,490 |
| 2018-03-29 | $10.12 | $10.34 | $10.12 | $10.26 | $7.63 | 23,432 |
| 2018-03-28 | $10.30 | $10.38 | $10.11 | $10.19 | $7.57 | 35,650 |
| 2018-03-27 | $10.54 | $10.59 | $10.24 | $10.26 | $7.63 | 25,677 |
| 2018-03-26 | $10.77 | $10.77 | $10.51 | $10.59 | $7.87 | 13,451 |
| 2018-03-23 | $10.55 | $10.75 | $10.54 | $10.73 | $7.98 | 9,174 |
| 2018-03-22 | $10.34 | $10.60 | $10.34 | $10.50 | $7.80 | 10,474 |
| 2018-03-21 | $10.38 | $10.54 | $10.38 | $10.41 | $7.74 | 12,781 |
| 2018-03-20 | $10.40 | $10.44 | $10.31 | $10.44 | $7.76 | 13,732 |
| 2018-03-19 | $10.61 | $10.78 | $10.33 | $10.41 | $7.74 | 39,075 |
| 2018-03-16 | $10.80 | $10.82 | $10.72 | $10.79 | $7.95 | 24,831 |
| 2018-03-15 | $10.89 | $10.89 | $10.64 | $10.83 | $7.98 | 36,866 |
| 2018-03-14 | $10.90 | $10.98 | $10.88 | $10.94 | $8.06 | 11,714 |
| 2018-03-13 | $10.91 | $10.93 | $10.85 | $10.87 | $8.01 | 5,813 |
| 2018-03-12 | $10.71 | $10.93 | $10.71 | $10.89 | $8.02 | 12,466 |
| 2018-03-09 | $10.80 | $11.00 | $10.58 | $10.71 | $7.89 | 19,778 |
| 2018-03-08 | $10.80 | $11.06 | $10.72 | $10.75 | $7.92 | 11,277 |
| 2018-03-07 | $11.00 | $11.04 | $10.78 | $10.80 | $7.96 | 25,862 |
| 2018-03-06 | $10.89 | $11.10 | $10.83 | $11.01 | $8.11 | 4,954 |
| 2018-03-05 | $10.72 | $10.91 | $10.56 | $10.91 | $8.04 | 10,165 |
| 2018-03-02 | $10.87 | $10.87 | $10.67 | $10.78 | $7.94 | 10,310 |
| 2018-03-01 | $10.83 | $10.99 | $10.74 | $10.95 | $8.07 | 12,550 |
| 2018-02-28 | $10.96 | $11.14 | $10.57 | $10.82 | $7.97 | 20,922 |
| 2018-02-27 | $11.01 | $11.07 | $10.95 | $10.96 | $8.07 | 11,547 |
| 2018-02-26 | $10.79 | $11.18 | $10.79 | $11.02 | $8.12 | 29,062 |
| 2018-02-23 | $10.62 | $10.80 | $10.62 | $10.76 | $7.93 | 24,855 |
| 2018-02-22 | $10.71 | $10.71 | $10.54 | $10.62 | $7.82 | 18,222 |
| 2018-02-21 | $10.78 | $10.79 | $10.70 | $10.71 | $7.89 | 26,112 |
| 2018-02-20 | $11.00 | $11.01 | $10.71 | $10.78 | $7.94 | 23,204 |
| 2018-02-16 | $11.12 | $11.25 | $11.00 | $11.04 | $8.06 | 32,015 |
| 2018-02-15 | $10.93 | $11.33 | $10.83 | $11.13 | $8.13 | 9,964 |
| 2018-02-14 | $10.50 | $10.99 | $10.49 | $10.76 | $7.86 | 30,700 |
| 2018-02-13 | $10.33 | $10.80 | $10.32 | $10.42 | $7.61 | 31,630 |
| 2018-02-12 | $10.21 | $10.56 | $10.21 | $10.32 | $7.54 | 44,548 |
| 2018-02-09 | $11.36 | $11.44 | $10.03 | $10.21 | $7.45 | 191,726 |
| 2018-02-08 | $11.76 | $11.76 | $11.58 | $11.58 | $8.46 | 11,258 |
| 2018-02-07 | $11.81 | $11.81 | $11.57 | $11.74 | $8.57 | 29,724 |
| 2018-02-06 | $11.35 | $11.74 | $11.35 | $11.50 | $8.40 | 21,008 |
| 2018-02-05 | $11.55 | $11.58 | $11.37 | $11.37 | $8.30 | 24,861 |
| 2018-02-02 | $11.42 | $11.57 | $11.33 | $11.51 | $8.40 | 16,101 |
| 2018-02-01 | $11.57 | $11.60 | $11.35 | $11.47 | $8.37 | 36,447 |
| 2018-01-31 | $11.67 | $11.74 | $11.58 | $11.58 | $8.46 | 22,619 |
| 2018-01-30 | $11.70 | $11.76 | $11.60 | $11.70 | $8.54 | 18,923 |
| 2018-01-29 | $11.60 | $11.84 | $11.60 | $11.77 | $8.59 | 32,173 |
| 2018-01-26 | $11.75 | $11.75 | $11.53 | $11.58 | $8.46 | 15,232 |
| 2018-01-25 | $11.68 | $11.77 | $11.53 | $11.73 | $8.56 | 23,204 |
| 2018-01-24 | $11.35 | $11.71 | $11.35 | $11.65 | $8.51 | 19,070 |
| 2018-01-23 | $11.46 | $11.46 | $11.30 | $11.34 | $8.28 | 23,383 |
| 2018-01-22 | $11.51 | $11.56 | $11.43 | $11.47 | $8.37 | 28,790 |
| 2018-01-19 | $11.51 | $11.56 | $11.40 | $11.56 | $8.44 | 12,492 |
| 2018-01-18 | $11.52 | $11.79 | $11.39 | $11.39 | $8.32 | 29,779 |
| 2018-01-17 | $11.57 | $11.74 | $11.50 | $11.66 | $8.43 | 27,246 |
| 2018-01-16 | $11.58 | $11.59 | $11.50 | $11.51 | $8.32 | 47,384 |
| 2018-01-12 | $11.35 | $11.54 | $11.34 | $11.50 | $8.31 | 20,600 |
| 2018-01-11 | $11.29 | $11.49 | $11.29 | $11.34 | $8.20 | 16,901 |
| 2018-01-10 | $11.46 | $11.46 | $11.25 | $11.29 | $8.16 | 16,805 |
| 2018-01-09 | $11.39 | $11.60 | $11.32 | $11.42 | $8.26 | 40,344 |
| 2018-01-08 | $11.37 | $11.39 | $11.27 | $11.32 | $8.18 | 20,210 |
| 2018-01-05 | $11.23 | $11.38 | $11.23 | $11.37 | $8.22 | 18,319 |
| 2018-01-04 | $11.14 | $11.38 | $11.14 | $11.22 | $8.11 | 28,240 |
| 2018-01-03 | $11.08 | $11.25 | $11.08 | $11.15 | $8.06 | 45,120 |
| 2018-01-02 | $10.95 | $11.14 | $10.94 | $11.08 | $8.01 | 40,627 |
| 2017-12-29 | $10.84 | $11.05 | $10.84 | $10.96 | $7.92 | 63,783 |
| 2017-12-28 | $10.79 | $11.04 | $10.70 | $11.00 | $7.95 | 45,054 |
| 2017-12-27 | $10.70 | $11.00 | $10.70 | $10.87 | $7.86 | 60,868 |
| 2017-12-26 | $11.05 | $11.40 | $10.77 | $10.78 | $7.79 | 95,758 |
| 2017-12-22 | $11.13 | $11.23 | $11.04 | $11.09 | $8.02 | 25,453 |
| 2017-12-21 | $11.10 | $11.40 | $11.10 | $11.18 | $8.08 | 22,218 |
| 2017-12-20 | $11.40 | $11.50 | $11.15 | $11.29 | $8.08 | 34,318 |
| 2017-12-19 | $11.31 | $11.63 | $11.31 | $11.37 | $8.14 | 39,099 |
| 2017-12-18 | $11.13 | $11.36 | $11.04 | $11.26 | $8.06 | 49,675 |
| 2017-12-15 | $11.05 | $11.11 | $10.77 | $11.07 | $7.92 | 64,852 |
| 2017-12-14 | $11.00 | $11.14 | $11.00 | $11.00 | $7.87 | 16,111 |
| 2017-12-13 | $11.05 | $11.20 | $11.00 | $11.00 | $7.87 | 25,428 |
| 2017-12-12 | $11.13 | $11.19 | $11.00 | $11.00 | $7.87 | 34,862 |
| 2017-12-11 | $11.11 | $11.23 | $11.09 | $11.10 | $7.95 | 35,376 |
| 2017-12-08 | $11.06 | $11.26 | $11.00 | $11.11 | $7.95 | 31,187 |
| 2017-12-07 | $11.00 | $11.05 | $10.92 | $11.00 | $7.87 | 32,438 |
| 2017-12-06 | $11.00 | $11.10 | $11.00 | $11.00 | $7.87 | 29,400 |
| 2017-12-05 | $11.01 | $11.17 | $10.99 | $11.05 | $7.91 | 54,423 |
| 2017-12-04 | $10.74 | $11.06 | $10.74 | $11.03 | $7.90 | 56,817 |
| 2017-12-01 | $10.75 | $10.83 | $10.60 | $10.67 | $7.64 | 40,336 |
| 2017-11-30 | $10.84 | $10.85 | $10.68 | $10.74 | $7.69 | 33,033 |
| 2017-11-29 | $11.10 | $11.10 | $10.51 | $10.81 | $7.74 | 127,908 |
| 2017-11-28 | $11.77 | $11.96 | $10.76 | $11.10 | $7.95 | 101,547 |
| 2017-11-27 | $11.84 | $11.90 | $11.75 | $11.78 | $8.43 | 53,550 |
| 2017-11-24 | $11.97 | $11.99 | $11.76 | $11.76 | $8.42 | 18,853 |
| 2017-11-22 | $11.90 | $12.17 | $11.83 | $12.11 | $8.67 | 24,828 |
| 2017-11-21 | $11.90 | $12.00 | $11.80 | $11.95 | $8.48 | 38,699 |
| 2017-11-20 | $11.91 | $11.94 | $11.80 | $11.82 | $8.38 | 32,299 |
| 2017-11-17 | $12.03 | $12.03 | $11.80 | $11.83 | $8.39 | 19,866 |
| 2017-11-16 | $11.99 | $12.16 | $11.83 | $11.92 | $8.45 | 24,456 |
| 2017-11-15 | $12.15 | $12.15 | $11.89 | $11.95 | $8.48 | 41,106 |
| 2017-11-14 | $12.28 | $12.45 | $12.14 | $12.15 | $8.62 | 22,379 |
| 2017-11-13 | $12.22 | $12.56 | $12.22 | $12.37 | $8.77 | 26,163 |
| 2017-11-10 | $11.96 | $12.26 | $11.96 | $12.19 | $8.65 | 30,111 |
| 2017-11-09 | $12.05 | $12.24 | $11.85 | $11.96 | $8.48 | 46,247 |
| 2017-11-08 | $12.65 | $12.65 | $11.70 | $12.13 | $8.60 | 95,161 |
| 2017-11-07 | $12.89 | $12.89 | $12.56 | $12.63 | $8.96 | 52,236 |
| 2017-11-06 | $13.03 | $13.06 | $12.67 | $12.90 | $9.15 | 43,564 |
| 2017-11-03 | $13.01 | $13.08 | $13.01 | $13.07 | $9.27 | 15,165 |
| 2017-11-02 | $13.14 | $13.16 | $13.01 | $13.05 | $9.25 | 14,900 |
| 2017-11-01 | $12.95 | $13.19 | $12.95 | $13.02 | $9.23 | 24,467 |
| 2017-10-31 | $13.27 | $13.36 | $12.95 | $12.95 | $9.18 | 38,185 |
| 2017-10-30 | $13.30 | $13.37 | $13.15 | $13.27 | $9.41 | 11,098 |
| 2017-10-27 | $13.30 | $13.35 | $13.04 | $13.28 | $9.42 | 25,525 |
| 2017-10-26 | $13.05 | $13.38 | $13.01 | $13.29 | $9.43 | 42,088 |
| 2017-10-25 | $12.98 | $13.19 | $12.78 | $12.98 | $9.21 | 53,576 |
| 2017-10-24 | $13.30 | $13.31 | $13.20 | $13.22 | $9.38 | 14,920 |
| 2017-10-23 | $13.38 | $13.38 | $13.20 | $13.23 | $9.38 | 25,648 |
| 2017-10-20 | $13.45 | $13.61 | $13.34 | $13.34 | $9.46 | 27,407 |
| 2017-10-19 | $13.66 | $13.66 | $13.41 | $13.46 | $9.55 | 23,135 |
| 2017-10-18 | $13.48 | $13.70 | $13.34 | $13.61 | $9.65 | 42,246 |
| 2017-10-17 | $13.85 | $13.87 | $13.70 | $13.80 | $9.64 | 38,958 |
| 2017-10-16 | $13.67 | $13.83 | $13.64 | $13.80 | $9.64 | 44,158 |
| 2017-10-13 | $13.78 | $13.87 | $13.66 | $13.67 | $9.55 | 49,842 |
| 2017-10-12 | $13.67 | $13.78 | $13.67 | $13.76 | $9.61 | 24,070 |
| 2017-10-11 | $13.59 | $13.71 | $13.59 | $13.70 | $9.57 | 15,133 |
| 2017-10-10 | $13.68 | $13.68 | $13.56 | $13.56 | $9.47 | 19,942 |
| 2017-10-09 | $13.57 | $13.62 | $13.57 | $13.62 | $9.51 | 28,276 |
| 2017-10-06 | $13.60 | $13.60 | $13.56 | $13.56 | $9.47 | 28,105 |
| 2017-10-05 | $13.62 | $13.63 | $13.55 | $13.56 | $9.47 | 30,214 |
| 2017-10-04 | $13.56 | $13.60 | $13.50 | $13.55 | $9.46 | 29,922 |
| 2017-10-03 | $13.35 | $13.48 | $13.34 | $13.42 | $9.37 | 19,123 |
| 2017-10-02 | $13.40 | $13.40 | $13.31 | $13.35 | $9.32 | 25,606 |
| 2017-09-29 | $13.40 | $13.40 | $13.25 | $13.36 | $9.33 | 6,917 |
| 2017-09-28 | $13.39 | $13.40 | $13.29 | $13.29 | $9.28 | 9,631 |
| 2017-09-27 | $13.40 | $13.40 | $13.26 | $13.37 | $9.34 | 4,391 |
| 2017-09-26 | $13.27 | $13.39 | $13.20 | $13.28 | $9.27 | 11,250 |
| 2017-09-25 | $13.28 | $13.44 | $13.15 | $13.17 | $9.20 | 16,420 |
| 2017-09-22 | $13.35 | $13.46 | $13.30 | $13.34 | $9.32 | 9,791 |
| 2017-09-21 | $13.48 | $13.55 | $13.15 | $13.32 | $9.30 | 42,511 |
| 2017-09-20 | $13.55 | $13.76 | $13.54 | $13.55 | $9.46 | 11,003 |
| 2017-09-19 | $13.77 | $13.79 | $13.60 | $13.72 | $9.50 | 9,428 |
| 2017-09-18 | $13.92 | $13.92 | $13.57 | $13.64 | $9.45 | 32,130 |
| 2017-09-15 | $13.55 | $13.78 | $13.49 | $13.66 | $9.46 | 19,071 |
| 2017-09-14 | $13.49 | $13.59 | $13.38 | $13.56 | $9.39 | 20,116 |
| 2017-09-13 | $13.50 | $13.53 | $13.44 | $13.47 | $9.33 | 8,391 |
| 2017-09-12 | $13.65 | $13.65 | $13.33 | $13.42 | $9.29 | 14,089 |
| 2017-09-11 | $13.25 | $13.84 | $13.22 | $13.59 | $9.41 | 36,435 |
| 2017-09-08 | $13.25 | $13.25 | $13.20 | $13.24 | $9.17 | 6,190 |
| 2017-09-07 | $13.17 | $13.24 | $13.15 | $13.20 | $9.14 | 6,696 |
| 2017-09-06 | $13.10 | $13.25 | $13.05 | $13.15 | $9.11 | 16,230 |
| 2017-09-05 | $13.15 | $13.15 | $13.00 | $13.02 | $9.02 | 14,591 |
| 2017-09-01 | $13.02 | $13.11 | $13.02 | $13.10 | $9.07 | 10,371 |
| 2017-08-31 | $13.01 | $13.14 | $13.01 | $13.13 | $9.09 | 11,609 |
| 2017-08-30 | $13.07 | $13.18 | $12.94 | $13.08 | $9.06 | 19,681 |
| 2017-08-29 | $12.79 | $13.25 | $12.79 | $13.10 | $9.07 | 37,202 |
| 2017-08-28 | $13.30 | $13.71 | $12.90 | $12.91 | $8.94 | 66,047 |
| 2017-08-25 | $13.72 | $13.74 | $13.17 | $13.28 | $9.20 | 18,117 |
| 2017-08-24 | $13.70 | $13.83 | $13.62 | $13.64 | $9.45 | 8,809 |
| 2017-08-23 | $13.75 | $13.82 | $13.60 | $13.70 | $9.49 | 10,962 |
| 2017-08-22 | $13.73 | $13.77 | $13.68 | $13.74 | $9.52 | 18,312 |
| 2017-08-21 | $13.69 | $13.83 | $13.60 | $13.69 | $9.48 | 21,053 |
| 2017-08-18 | $13.80 | $13.93 | $13.67 | $13.78 | $9.54 | 15,255 |
| 2017-08-17 | $13.86 | $13.87 | $13.53 | $13.71 | $9.49 | 25,338 |
| 2017-08-16 | $13.65 | $13.92 | $13.56 | $13.86 | $9.60 | 14,092 |
| 2017-08-15 | $13.54 | $13.65 | $13.21 | $13.65 | $9.45 | 16,544 |
| 2017-08-14 | $13.49 | $13.60 | $13.37 | $13.60 | $9.34 | 14,876 |
| 2017-08-11 | $13.42 | $13.66 | $13.25 | $13.37 | $9.18 | 29,356 |
| 2017-08-10 | $13.40 | $13.65 | $13.06 | $13.52 | $9.29 | 40,921 |
| 2017-08-09 | $13.03 | $13.50 | $13.02 | $13.42 | $9.22 | 46,730 |
| 2017-08-08 | $13.45 | $13.45 | $12.96 | $13.12 | $9.01 | 59,326 |
| 2017-08-07 | $13.49 | $13.50 | $13.41 | $13.45 | $9.24 | 20,610 |
| 2017-08-04 | $13.52 | $13.55 | $13.41 | $13.44 | $9.23 | 31,892 |
| 2017-08-03 | $13.85 | $13.90 | $13.52 | $13.53 | $9.29 | 23,416 |
| 2017-08-02 | $13.76 | $13.84 | $13.76 | $13.77 | $9.46 | 7,490 |
| 2017-08-01 | $13.80 | $13.83 | $13.68 | $13.76 | $9.45 | 21,583 |
| 2017-07-31 | $13.77 | $13.92 | $13.77 | $13.88 | $9.53 | 22,692 |
| 2017-07-28 | $13.81 | $13.91 | $13.74 | $13.89 | $9.54 | 8,593 |
| 2017-07-27 | $13.91 | $13.99 | $13.73 | $13.87 | $9.53 | 16,539 |
| 2017-07-26 | $13.77 | $13.91 | $13.65 | $13.76 | $9.45 | 8,793 |
| 2017-07-25 | $13.85 | $13.90 | $13.52 | $13.62 | $9.36 | 11,948 |
| 2017-07-24 | $13.78 | $13.98 | $13.65 | $13.69 | $9.40 | 27,361 |
| 2017-07-21 | $13.85 | $13.91 | $13.69 | $13.75 | $9.44 | 66,683 |
| 2017-07-20 | $13.99 | $13.99 | $13.78 | $13.85 | $9.51 | 14,646 |
| 2017-07-19 | $13.90 | $13.99 | $13.88 | $13.91 | $9.55 | 14,512 |
| 2017-07-18 | $13.68 | $13.97 | $13.68 | $13.89 | $9.54 | 14,014 |
| 2017-07-17 | $14.00 | $14.09 | $13.84 | $13.99 | $9.53 | 47,328 |
| 2017-07-14 | $13.99 | $13.99 | $13.83 | $13.99 | $9.53 | 17,424 |
| 2017-07-13 | $13.98 | $13.99 | $13.71 | $13.99 | $9.53 | 22,953 |
| 2017-07-12 | $13.79 | $13.98 | $13.62 | $13.98 | $9.53 | 19,627 |
| 2017-07-11 | $13.49 | $13.80 | $13.49 | $13.80 | $9.40 | 33,434 |
| 2017-07-10 | $13.40 | $13.65 | $13.40 | $13.47 | $9.18 | 24,486 |
| 2017-07-07 | $13.27 | $13.38 | $13.27 | $13.37 | $9.11 | 16,299 |
| 2017-07-06 | $13.29 | $13.39 | $13.27 | $13.30 | $9.06 | 16,760 |
| 2017-07-05 | $13.30 | $13.37 | $13.25 | $13.27 | $9.04 | 21,898 |
| 2017-07-03 | $13.10 | $13.31 | $13.10 | $13.24 | $9.02 | 13,555 |
| 2017-06-30 | $13.30 | $13.31 | $13.08 | $13.11 | $8.93 | 32,197 |
| 2017-06-29 | $13.38 | $13.43 | $13.20 | $13.30 | $9.06 | 9,019 |
| 2017-06-28 | $13.33 | $13.34 | $13.25 | $13.28 | $9.05 | 16,853 |
| 2017-06-27 | $13.35 | $13.37 | $13.28 | $13.30 | $9.06 | 17,485 |
| 2017-06-26 | $13.37 | $13.38 | $13.28 | $13.34 | $9.09 | 13,476 |
| 2017-06-23 | $13.38 | $13.38 | $13.31 | $13.35 | $9.10 | 16,010 |
| 2017-06-22 | $13.40 | $13.40 | $13.34 | $13.37 | $9.11 | 23,482 |
| 2017-06-21 | $13.35 | $13.36 | $13.17 | $13.34 | $9.09 | 23,329 |
| 2017-06-20 | $13.32 | $13.35 | $13.20 | $13.22 | $9.01 | 18,202 |
| 2017-06-19 | $13.32 | $13.32 | $13.14 | $13.18 | $8.98 | 8,809 |
| 2017-06-16 | $13.23 | $13.35 | $13.11 | $13.16 | $8.97 | 21,279 |
| 2017-06-15 | $13.09 | $13.31 | $13.09 | $13.24 | $9.02 | 25,267 |
| 2017-06-14 | $13.32 | $13.37 | $13.01 | $13.05 | $8.89 | 19,866 |
| 2017-06-13 | $13.20 | $13.28 | $12.95 | $13.27 | $9.04 | 31,681 |
| 2017-06-12 | $13.08 | $13.13 | $12.98 | $13.10 | $8.85 | 31,241 |
| 2017-06-09 | $13.14 | $13.14 | $13.08 | $13.10 | $8.85 | 13,097 |
| 2017-06-08 | $13.11 | $13.12 | $13.08 | $13.10 | $8.85 | 5,899 |
| 2017-06-07 | $13.09 | $13.11 | $13.09 | $13.11 | $8.86 | 6,347 |
| 2017-06-06 | $13.08 | $13.15 | $13.08 | $13.13 | $8.87 | 9,530 |
| 2017-06-05 | $13.14 | $13.14 | $13.07 | $13.07 | $8.83 | 23,854 |
| 2017-06-02 | $13.06 | $13.13 | $13.06 | $13.06 | $8.82 | 18,371 |
| 2017-06-01 | $13.15 | $13.16 | $13.06 | $13.09 | $8.84 | 12,490 |
| 2017-05-31 | $13.10 | $13.18 | $13.08 | $13.14 | $8.88 | 17,508 |
| 2017-05-30 | $13.20 | $13.20 | $13.03 | $13.14 | $8.88 | 14,545 |
| 2017-05-26 | $13.08 | $13.08 | $12.96 | $13.04 | $8.81 | 19,081 |
| 2017-05-25 | $13.00 | $13.00 | $12.87 | $12.99 | $8.78 | 14,192 |
| 2017-05-24 | $12.80 | $13.00 | $12.80 | $12.95 | $8.75 | 16,029 |
| 2017-05-23 | $12.99 | $13.07 | $12.76 | $12.81 | $8.66 | 34,342 |
| 2017-05-22 | $13.19 | $13.19 | $12.80 | $13.06 | $8.82 | 37,303 |
| 2017-05-19 | $13.10 | $13.35 | $12.96 | $12.99 | $8.78 | 20,777 |
| 2017-05-18 | $13.29 | $13.29 | $12.96 | $13.00 | $8.78 | 33,578 |
| 2017-05-17 | $13.35 | $13.39 | $13.00 | $13.01 | $8.79 | 39,325 |
| 2017-05-16 | $13.46 | $13.50 | $13.45 | $13.46 | $9.02 | 18,252 |
| 2017-05-15 | $13.41 | $13.46 | $13.31 | $13.45 | $9.01 | 27,315 |
| 2017-05-12 | $13.22 | $13.45 | $13.22 | $13.32 | $8.92 | 20,047 |
| 2017-05-11 | $13.10 | $13.45 | $13.08 | $13.26 | $8.88 | 33,416 |
| 2017-05-10 | $13.38 | $13.38 | $13.06 | $13.16 | $8.82 | 48,383 |
| 2017-05-09 | $13.46 | $13.49 | $13.42 | $13.44 | $9.00 | 9,159 |
| 2017-05-08 | $13.36 | $13.53 | $13.36 | $13.46 | $9.02 | 15,785 |
| 2017-05-05 | $13.45 | $13.46 | $13.33 | $13.33 | $8.93 | 28,965 |
| 2017-05-04 | $13.59 | $13.59 | $13.45 | $13.50 | $9.04 | 7,239 |
| 2017-05-03 | $13.51 | $13.59 | $13.45 | $13.57 | $9.09 | 16,963 |
| 2017-05-02 | $13.41 | $13.69 | $13.38 | $13.46 | $9.02 | 20,419 |
| 2017-05-01 | $13.50 | $13.73 | $13.45 | $13.45 | $9.01 | 47,994 |
| 2017-04-28 | $13.45 | $13.55 | $13.41 | $13.50 | $9.04 | 26,671 |
| 2017-04-27 | $13.60 | $13.67 | $13.40 | $13.44 | $9.00 | 33,279 |
| 2017-04-26 | $13.59 | $13.85 | $13.53 | $13.53 | $9.06 | 25,537 |
| 2017-04-25 | $13.71 | $13.83 | $13.60 | $13.69 | $9.17 | 13,719 |
| 2017-04-24 | $13.70 | $13.73 | $13.50 | $13.72 | $9.19 | 31,871 |
| 2017-04-21 | $13.79 | $13.98 | $13.61 | $13.61 | $9.12 | 20,383 |
| 2017-04-20 | $13.52 | $13.87 | $13.52 | $13.71 | $9.18 | 9,888 |
| 2017-04-19 | $13.63 | $13.63 | $13.45 | $13.49 | $9.04 | 26,911 |
| 2017-04-18 | $13.92 | $13.92 | $13.40 | $13.62 | $9.12 | 32,606 |
| 2017-04-17 | $13.88 | $14.12 | $13.86 | $13.97 | $9.28 | 60,556 |
| 2017-04-13 | $13.63 | $13.88 | $13.63 | $13.83 | $9.19 | 23,411 |
| 2017-04-12 | $13.79 | $13.85 | $13.74 | $13.75 | $9.14 | 29,475 |
| 2017-04-11 | $13.69 | $13.85 | $13.69 | $13.74 | $9.13 | 22,048 |
| 2017-04-10 | $13.62 | $13.93 | $13.62 | $13.67 | $9.08 | 28,764 |
| 2017-04-07 | $13.63 | $13.91 | $13.63 | $13.69 | $9.10 | 22,108 |
| 2017-04-06 | $13.35 | $13.69 | $13.35 | $13.67 | $9.08 | 28,492 |
| 2017-04-05 | $13.56 | $13.76 | $13.30 | $13.44 | $8.93 | 35,587 |
| 2017-04-04 | $13.30 | $13.59 | $13.30 | $13.50 | $8.97 | 26,104 |
| 2017-04-03 | $13.17 | $13.40 | $13.17 | $13.27 | $8.82 | 31,280 |
| 2017-03-31 | $13.20 | $13.50 | $13.17 | $13.20 | $8.77 | 31,398 |
| 2017-03-30 | $12.75 | $13.21 | $12.75 | $13.17 | $8.75 | 30,468 |
| 2017-03-29 | $12.65 | $13.02 | $12.54 | $12.73 | $8.46 | 63,096 |
| 2017-03-28 | $13.27 | $13.27 | $12.12 | $12.67 | $8.42 | 224,299 |
| 2017-03-27 | $13.26 | $13.40 | $13.25 | $13.28 | $8.82 | 63,958 |
| 2017-03-24 | $14.20 | $14.23 | $12.28 | $13.50 | $8.97 | 2,005 |
| 2017-03-23 | $14.21 | $14.23 | $14.10 | $14.13 | $9.39 | 17,949 |
| 2017-03-22 | $14.20 | $14.20 | $14.10 | $14.18 | $9.42 | 9,249 |
| 2017-03-21 | $14.23 | $14.30 | $14.11 | $14.14 | $9.39 | 20,817 |
| 2017-03-20 | $14.38 | $14.40 | $14.22 | $14.27 | $9.48 | 46,419 |
| 2017-03-17 | $14.36 | $14.52 | $14.31 | $14.40 | $9.57 | 26,667 |
| 2017-03-16 | $14.27 | $14.43 | $14.25 | $14.36 | $9.54 | 13,335 |
| 2017-03-15 | $14.45 | $14.50 | $14.36 | $14.43 | $9.59 | 33,218 |
| 2017-03-14 | $14.40 | $14.47 | $14.23 | $14.26 | $9.47 | 31,485 |
| 2017-03-13 | $14.51 | $14.65 | $14.45 | $14.52 | $9.57 | 59,324 |
| 2017-03-10 | $14.38 | $14.47 | $14.35 | $14.47 | $9.54 | 24,440 |
| 2017-03-09 | $14.50 | $14.50 | $14.35 | $14.43 | $9.51 | 35,957 |
| 2017-03-08 | $14.43 | $14.55 | $14.40 | $14.45 | $9.53 | 28,398 |
| 2017-03-07 | $14.40 | $14.58 | $14.35 | $14.39 | $9.49 | 32,204 |
| 2017-03-06 | $14.37 | $14.64 | $14.33 | $14.49 | $9.55 | 74,654 |
| 2017-03-03 | $14.25 | $14.37 | $14.19 | $14.33 | $9.45 | 34,550 |
| 2017-03-02 | $14.22 | $14.25 | $14.16 | $14.19 | $9.35 | 17,815 |
| 2017-03-01 | $14.10 | $14.22 | $14.10 | $14.22 | $9.37 | 20,964 |
| 2017-02-28 | $14.23 | $14.23 | $14.10 | $14.16 | $9.33 | 10,015 |
| 2017-02-27 | $14.16 | $14.18 | $14.05 | $14.17 | $9.34 | 13,480 |
| 2017-02-24 | $14.05 | $14.10 | $14.01 | $14.05 | $9.26 | 37,155 |
| 2017-02-23 | $14.34 | $14.34 | $14.02 | $14.05 | $9.26 | 59,211 |
| 2017-02-22 | $14.25 | $14.36 | $14.18 | $14.26 | $9.40 | 34,953 |
| 2017-02-21 | $14.18 | $14.26 | $14.03 | $14.25 | $9.39 | 45,803 |
| 2017-02-17 | $14.26 | $14.30 | $14.02 | $14.03 | $9.25 | 27,403 |
| 2017-02-16 | $14.08 | $14.30 | $14.08 | $14.29 | $9.42 | 23,544 |
| 2017-02-15 | $14.11 | $14.19 | $14.01 | $14.16 | $9.33 | 17,081 |
| 2017-02-14 | $14.17 | $14.20 | $13.69 | $14.14 | $9.32 | 56,771 |
| 2017-02-13 | $14.15 | $14.31 | $14.15 | $14.17 | $9.27 | 85,188 |
| 2017-02-10 | $14.25 | $14.28 | $14.12 | $14.24 | $9.31 | 52,735 |
| 2017-02-09 | $14.15 | $14.25 | $14.15 | $14.21 | $9.29 | 29,172 |
| 2017-02-08 | $14.23 | $14.23 | $14.15 | $14.20 | $9.29 | 19,448 |
| 2017-02-07 | $14.20 | $14.22 | $14.06 | $14.18 | $9.27 | 20,425 |
| 2017-02-06 | $14.18 | $14.24 | $14.15 | $14.18 | $9.27 | 25,375 |
| 2017-02-03 | $14.13 | $14.29 | $14.05 | $14.17 | $9.27 | 26,150 |
| 2017-02-02 | $13.98 | $14.11 | $13.98 | $14.02 | $9.17 | 16,705 |
| 2017-02-01 | $14.20 | $14.29 | $14.00 | $14.00 | $9.16 | 36,288 |
| 2017-01-31 | $14.19 | $14.24 | $14.04 | $14.14 | $9.25 | 19,788 |
| 2017-01-30 | $14.14 | $14.19 | $14.04 | $14.12 | $9.23 | 22,653 |
| 2017-01-27 | $13.99 | $14.19 | $13.96 | $14.19 | $9.28 | 11,594 |
| 2017-01-26 | $14.10 | $14.11 | $13.94 | $14.06 | $9.19 | 23,787 |
| 2017-01-25 | $14.10 | $14.17 | $14.04 | $14.16 | $9.26 | 16,871 |
| 2017-01-24 | $14.17 | $14.17 | $14.04 | $14.16 | $9.26 | 24,520 |
| 2017-01-23 | $14.06 | $14.19 | $14.00 | $14.05 | $9.19 | 22,407 |
| 2017-01-20 | $13.96 | $14.18 | $13.96 | $14.17 | $9.27 | 14,377 |
| 2017-01-19 | $13.95 | $14.09 | $13.88 | $14.07 | $9.20 | 21,299 |
| 2017-01-18 | $13.91 | $14.04 | $13.75 | $13.87 | $9.07 | 12,482 |
| 2017-01-17 | $13.74 | $13.97 | $13.65 | $13.85 | $9.06 | 29,421 |
| 2017-01-13 | $13.77 | $14.02 | $13.59 | $13.84 | $9.05 | 27,740 |
| 2017-01-12 | $13.92 | $14.12 | $13.53 | $13.73 | $8.98 | 39,054 |
| 2017-01-11 | $14.34 | $14.37 | $13.84 | $13.96 | $9.13 | 58,763 |
| 2017-01-10 | $14.41 | $14.41 | $14.26 | $14.26 | $9.33 | 61,795 |
| 2017-01-09 | $14.39 | $14.70 | $14.25 | $14.43 | $9.36 | 87,063 |
| 2017-01-06 | $14.30 | $14.48 | $14.20 | $14.25 | $9.25 | 83,689 |
| 2017-01-05 | $14.19 | $14.88 | $14.10 | $14.21 | $9.22 | 91,234 |
| 2017-01-04 | $14.00 | $14.39 | $13.91 | $14.09 | $9.14 | 88,466 |
| 2017-01-03 | $13.89 | $14.00 | $13.89 | $13.95 | $9.05 | 47,350 |
| 2016-12-30 | $13.75 | $13.80 | $13.61 | $13.75 | $8.92 | 19,288 |
| 2016-12-29 | $13.70 | $13.79 | $13.42 | $13.75 | $8.92 | 37,905 |
| 2016-12-28 | $13.78 | $13.78 | $13.50 | $13.69 | $8.88 | 17,214 |
| 2016-12-27 | $13.64 | $13.95 | $13.43 | $13.71 | $8.90 | 35,175 |
| 2016-12-23 | $13.56 | $13.63 | $13.41 | $13.50 | $8.76 | 28,825 |
| 2016-12-22 | $13.53 | $13.60 | $13.38 | $13.59 | $8.82 | 28,192 |
| 2016-12-21 | $13.35 | $13.59 | $13.33 | $13.47 | $8.74 | 33,363 |
| 2016-12-20 | $13.49 | $13.63 | $13.35 | $13.40 | $8.69 | 9,982 |
| 2016-12-19 | $13.40 | $13.64 | $13.32 | $13.46 | $8.73 | 22,981 |
| 2016-12-16 | $13.58 | $13.58 | $13.48 | $13.54 | $8.79 | 11,615 |
| 2016-12-15 | $13.30 | $13.63 | $13.26 | $13.62 | $8.84 | 44,341 |
| 2016-12-14 | $13.28 | $13.46 | $13.20 | $13.26 | $8.60 | 29,055 |
| 2016-12-13 | $13.56 | $13.66 | $13.24 | $13.28 | $8.62 | 37,148 |
| 2016-12-12 | $13.38 | $13.65 | $13.31 | $13.56 | $8.72 | 51,480 |
| 2016-12-09 | $13.15 | $13.43 | $13.15 | $13.38 | $8.61 | 27,733 |
| 2016-12-08 | $13.15 | $13.20 | $13.04 | $13.18 | $8.48 | 18,457 |
| 2016-12-07 | $13.25 | $13.30 | $13.09 | $13.19 | $8.49 | 34,597 |
| 2016-12-06 | $13.29 | $13.29 | $13.05 | $13.19 | $8.49 | 24,386 |
| 2016-12-05 | $13.12 | $13.22 | $13.04 | $13.22 | $8.51 | 68,386 |
| 2016-12-02 | $13.10 | $13.16 | $12.97 | $13.04 | $8.39 | 20,728 |
| 2016-12-01 | $12.88 | $13.08 | $12.83 | $13.06 | $8.40 | 42,471 |
| 2016-11-30 | $12.77 | $12.88 | $12.77 | $12.84 | $8.26 | 47,184 |
| 2016-11-29 | $12.77 | $12.77 | $12.70 | $12.77 | $8.22 | 17,322 |
| 2016-11-28 | $12.83 | $12.84 | $12.61 | $12.83 | $8.25 | 45,868 |
| 2016-11-25 | $12.75 | $12.75 | $12.68 | $12.75 | $8.20 | 16,483 |
| 2016-11-23 | $12.70 | $12.75 | $12.57 | $12.75 | $8.20 | 11,200 |
| 2016-11-22 | $12.77 | $12.77 | $12.57 | $12.75 | $8.20 | 35,657 |
| 2016-11-21 | $12.74 | $12.75 | $12.58 | $12.75 | $8.20 | 17,327 |
| 2016-11-18 | $12.74 | $12.88 | $12.63 | $12.73 | $8.19 | 15,757 |
| 2016-11-17 | $12.82 | $12.82 | $12.67 | $12.75 | $8.20 | 14,637 |
| 2016-11-16 | $12.73 | $12.90 | $12.73 | $12.89 | $8.22 | 42,532 |
| 2016-11-15 | $12.65 | $12.80 | $12.59 | $12.74 | $8.13 | 69,484 |
| 2016-11-14 | $12.50 | $12.69 | $12.50 | $12.59 | $8.03 | 40,471 |
| 2016-11-11 | $12.45 | $12.47 | $12.30 | $12.47 | $7.95 | 13,165 |
| 2016-11-10 | $12.25 | $12.45 | $12.25 | $12.43 | $7.93 | 22,355 |
| 2016-11-09 | $11.99 | $12.25 | $11.99 | $12.23 | $7.80 | 17,951 |
| 2016-11-08 | $12.05 | $12.10 | $11.99 | $12.08 | $7.70 | 49,417 |
| 2016-11-07 | $12.07 | $12.09 | $12.05 | $12.05 | $7.69 | 7,061 |
| 2016-11-04 | $12.05 | $12.10 | $12.05 | $12.05 | $7.69 | 6,556 |
| 2016-11-03 | $12.08 | $12.10 | $12.05 | $12.09 | $7.71 | 6,268 |
| 2016-11-02 | $12.00 | $12.11 | $12.00 | $12.05 | $7.69 | 4,181 |
| 2016-11-01 | $12.08 | $12.17 | $12.04 | $12.06 | $7.69 | 17,453 |
| 2016-10-31 | $12.08 | $12.20 | $12.05 | $12.11 | $7.72 | 4,916 |
| 2016-10-28 | $12.13 | $12.20 | $12.05 | $12.05 | $7.69 | 14,217 |
| 2016-10-27 | $12.11 | $12.14 | $12.05 | $12.14 | $7.74 | 4,740 |
| 2016-10-26 | $12.08 | $12.25 | $12.05 | $12.07 | $7.70 | 16,040 |
| 2016-10-25 | $12.09 | $12.27 | $12.09 | $12.12 | $7.73 | 10,217 |
| 2016-10-24 | $12.19 | $12.25 | $12.05 | $12.07 | $7.70 | 30,767 |
| 2016-10-21 | $12.10 | $12.31 | $12.10 | $12.22 | $7.79 | 2,847 |
| 2016-10-20 | $12.22 | $12.30 | $12.07 | $12.10 | $7.72 | 11,987 |
| 2016-10-19 | $12.23 | $12.32 | $12.14 | $12.14 | $7.74 | 1,392 |
| 2016-10-18 | $12.16 | $12.36 | $12.05 | $12.06 | $7.69 | 12,876 |
| 2016-10-17 | $12.07 | $12.18 | $12.00 | $12.06 | $7.69 | 23,397 |
| 2016-10-14 | $12.21 | $12.21 | $12.10 | $12.10 | $7.72 | 4,493 |
| 2016-10-13 | $12.10 | $12.22 | $12.10 | $12.20 | $7.78 | 9,323 |
| 2016-10-12 | $12.28 | $12.34 | $12.10 | $12.10 | $7.72 | 13,434 |
| 2016-10-11 | $12.25 | $12.40 | $12.15 | $12.28 | $7.83 | 15,073 |
| 2016-10-10 | $12.42 | $12.45 | $12.29 | $12.45 | $7.87 | 17,350 |
| 2016-10-07 | $12.23 | $12.47 | $12.23 | $12.23 | $7.73 | 27,723 |
| 2016-10-06 | $12.32 | $12.32 | $12.25 | $12.25 | $7.74 | 23,678 |
| 2016-10-05 | $12.20 | $12.35 | $12.20 | $12.28 | $7.76 | 21,152 |
| 2016-10-04 | $12.25 | $12.28 | $12.20 | $12.25 | $7.74 | 10,251 |
| 2016-10-03 | $12.15 | $12.30 | $12.15 | $12.26 | $7.75 | 33,617 |
| 2016-09-30 | $12.07 | $12.19 | $12.07 | $12.17 | $7.69 | 19,284 |
| 2016-09-29 | $12.15 | $12.15 | $12.08 | $12.13 | $7.67 | 7,363 |
| 2016-09-28 | $12.16 | $12.22 | $12.14 | $12.15 | $7.68 | 27,960 |
| 2016-09-27 | $12.25 | $12.30 | $12.18 | $12.21 | $7.71 | 29,584 |
| 2016-09-26 | $12.20 | $12.24 | $12.18 | $12.23 | $7.73 | 11,075 |
| 2016-09-23 | $12.30 | $12.37 | $12.16 | $12.17 | $7.69 | 15,991 |
| 2016-09-22 | $12.42 | $12.51 | $12.17 | $12.27 | $7.75 | 16,551 |
| 2016-09-21 | $12.40 | $12.40 | $12.35 | $12.39 | $7.83 | 5,760 |
| 2016-09-20 | $12.33 | $12.40 | $12.32 | $12.32 | $7.79 | 7,670 |
| 2016-09-19 | $12.39 | $12.47 | $12.31 | $12.33 | $7.79 | 9,888 |
| 2016-09-16 | $12.39 | $12.42 | $12.31 | $12.35 | $7.80 | 7,967 |
| 2016-09-15 | $12.40 | $12.41 | $12.36 | $12.40 | $7.84 | 24,857 |
| 2016-09-14 | $12.40 | $12.55 | $12.30 | $12.40 | $7.84 | 19,765 |
| 2016-09-13 | $12.43 | $12.55 | $12.33 | $12.45 | $7.87 | 30,369 |
| 2016-09-12 | $12.50 | $12.57 | $12.34 | $12.54 | $7.85 | 53,143 |
| 2016-09-09 | $12.45 | $12.60 | $12.44 | $12.59 | $7.89 | 12,168 |
| 2016-09-08 | $12.43 | $12.49 | $12.40 | $12.46 | $7.80 | 10,058 |
| 2016-09-07 | $12.60 | $12.62 | $12.40 | $12.50 | $7.83 | 22,365 |
| 2016-09-06 | $12.55 | $12.61 | $12.52 | $12.58 | $7.88 | 6,578 |
| 2016-09-02 | $12.56 | $12.64 | $12.50 | $12.59 | $7.89 | 10,169 |
| 2016-09-01 | $12.50 | $12.53 | $12.45 | $12.52 | $7.84 | 3,689 |
| 2016-08-31 | $12.51 | $12.53 | $12.50 | $12.50 | $7.83 | 7,741 |
| 2016-08-30 | $12.61 | $12.62 | $12.55 | $12.60 | $7.89 | 7,328 |
| 2016-08-29 | $12.55 | $12.61 | $12.52 | $12.60 | $7.89 | 10,018 |
| 2016-08-26 | $12.61 | $12.61 | $12.49 | $12.51 | $7.84 | 10,820 |
| 2016-08-25 | $12.61 | $12.83 | $12.50 | $12.51 | $7.84 | 21,937 |
| 2016-08-24 | $12.57 | $12.59 | $12.42 | $12.59 | $7.89 | 7,454 |
| 2016-08-23 | $12.55 | $12.60 | $12.40 | $12.55 | $7.86 | 12,419 |
| 2016-08-22 | $12.42 | $12.60 | $12.28 | $12.51 | $7.84 | 18,325 |
| 2016-08-19 | $12.53 | $12.60 | $12.30 | $12.45 | $7.80 | 51,465 |
| 2016-08-18 | $12.86 | $12.86 | $12.55 | $12.60 | $7.89 | 28,427 |
| 2016-08-17 | $12.87 | $12.87 | $12.70 | $12.83 | $8.04 | 22,290 |
| 2016-08-16 | $12.90 | $12.97 | $12.85 | $12.96 | $8.05 | 60,131 |
| 2016-08-15 | $12.90 | $12.97 | $12.80 | $12.90 | $8.01 | 19,539 |
| 2016-08-12 | $12.82 | $12.90 | $12.74 | $12.85 | $7.98 | 16,378 |
| 2016-08-11 | $12.80 | $12.89 | $12.60 | $12.75 | $7.91 | 27,056 |
| 2016-08-10 | $12.74 | $12.80 | $12.70 | $12.79 | $7.94 | 14,480 |
| 2016-08-09 | $12.78 | $12.86 | $12.72 | $12.76 | $7.92 | 34,453 |
| 2016-08-08 | $12.94 | $12.97 | $12.86 | $12.87 | $7.99 | 21,850 |
| 2016-08-05 | $12.85 | $12.97 | $12.85 | $12.92 | $8.02 | 10,838 |
| 2016-08-04 | $12.77 | $12.88 | $12.77 | $12.88 | $8.00 | 7,165 |
| 2016-08-03 | $12.79 | $12.90 | $12.75 | $12.80 | $7.95 | 19,448 |
| 2016-08-02 | $12.84 | $12.86 | $12.79 | $12.85 | $7.98 | 8,780 |
| 2016-08-01 | $12.73 | $12.87 | $12.70 | $12.85 | $7.98 | 12,085 |
| 2016-07-29 | $12.83 | $12.83 | $12.75 | $12.81 | $7.95 | 5,050 |
| 2016-07-28 | $12.83 | $12.84 | $12.75 | $12.79 | $7.94 | 8,983 |
| 2016-07-27 | $12.82 | $12.89 | $12.76 | $12.76 | $7.92 | 7,910 |
| 2016-07-26 | $12.81 | $12.91 | $12.79 | $12.88 | $8.00 | 20,015 |
| 2016-07-25 | $12.75 | $12.85 | $12.72 | $12.85 | $7.98 | 7,795 |
| 2016-07-22 | $12.84 | $12.84 | $12.71 | $12.83 | $7.97 | 10,466 |
| 2016-07-21 | $12.83 | $12.83 | $12.75 | $12.78 | $7.93 | 15,952 |
| 2016-07-20 | $12.75 | $12.82 | $12.70 | $12.78 | $7.93 | 30,137 |
| 2016-07-19 | $12.80 | $12.81 | $12.70 | $12.76 | $7.92 | 11,684 |
| 2016-07-18 | $12.84 | $12.85 | $12.75 | $12.85 | $7.98 | 17,862 |
| 2016-07-15 | $12.65 | $12.84 | $12.65 | $12.69 | $7.88 | 17,460 |
| 2016-07-14 | $12.73 | $12.95 | $12.65 | $12.70 | $7.89 | 29,793 |
| 2016-07-13 | $13.03 | $13.03 | $12.71 | $12.71 | $7.89 | 23,168 |
| 2016-07-12 | $12.97 | $13.08 | $12.92 | $12.96 | $8.05 | 18,165 |
| 2016-07-11 | $13.03 | $13.15 | $13.02 | $13.09 | $8.06 | 44,581 |
| 2016-07-08 | $12.82 | $13.07 | $12.82 | $13.03 | $8.02 | 26,248 |
| 2016-07-07 | $12.89 | $12.95 | $12.60 | $12.77 | $7.86 | 75,649 |
| 2016-07-06 | $13.00 | $13.10 | $12.95 | $12.95 | $7.97 | 25,281 |
| 2016-07-05 | $13.00 | $13.07 | $12.97 | $12.98 | $7.99 | 25,641 |
| 2016-07-01 | $12.97 | $12.99 | $12.84 | $12.99 | $8.00 | 12,124 |
| 2016-06-30 | $12.74 | $13.09 | $12.64 | $12.78 | $7.87 | 19,761 |
| 2016-06-29 | $12.75 | $12.92 | $12.63 | $12.64 | $7.78 | 26,296 |
| 2016-06-28 | $12.53 | $12.81 | $12.53 | $12.59 | $7.75 | 17,749 |
| 2016-06-27 | $12.82 | $12.98 | $12.38 | $12.40 | $7.63 | 33,589 |
| 2016-06-24 | $12.50 | $13.09 | $12.26 | $12.82 | $7.89 | 65,917 |
| 2016-06-23 | $13.10 | $13.10 | $12.95 | $13.01 | $8.01 | 8,343 |
| 2016-06-22 | $13.05 | $13.09 | $12.99 | $13.05 | $8.03 | 19,609 |
| 2016-06-21 | $13.10 | $13.10 | $13.00 | $13.05 | $8.03 | 9,683 |
| 2016-06-20 | $13.00 | $13.07 | $12.98 | $13.05 | $8.03 | 24,926 |
| 2016-06-17 | $12.92 | $13.07 | $12.90 | $13.00 | $8.00 | 24,592 |
| 2016-06-16 | $13.04 | $13.05 | $12.95 | $12.95 | $7.97 | 18,038 |
| 2016-06-15 | $13.21 | $13.21 | $12.95 | $13.06 | $8.04 | 18,614 |
| 2016-06-14 | $13.09 | $13.15 | $13.00 | $13.15 | $8.09 | 6,453 |
| 2016-06-13 | $13.04 | $13.32 | $13.03 | $13.22 | $8.07 | 47,929 |
| 2016-06-10 | $13.03 | $13.10 | $13.00 | $13.04 | $7.96 | 16,688 |
| 2016-06-09 | $13.12 | $13.21 | $12.92 | $13.13 | $8.01 | 32,596 |
| 2016-06-08 | $13.10 | $13.23 | $13.00 | $13.00 | $7.93 | 15,649 |
| 2016-06-07 | $13.14 | $13.18 | $13.02 | $13.08 | $7.98 | 17,330 |
| 2016-06-06 | $13.05 | $13.20 | $13.02 | $13.18 | $8.04 | 26,357 |
| 2016-06-03 | $12.95 | $12.99 | $12.93 | $12.99 | $7.93 | 27,432 |
| 2016-06-02 | $13.12 | $13.12 | $12.96 | $12.99 | $7.93 | 17,466 |
| 2016-06-01 | $13.07 | $13.15 | $12.97 | $13.12 | $8.01 | 7,303 |
| 2016-05-31 | $13.00 | $13.14 | $12.93 | $13.12 | $8.01 | 9,992 |
| 2016-05-27 | $13.10 | $13.10 | $12.94 | $13.00 | $7.93 | 14,284 |
| 2016-05-26 | $12.94 | $13.22 | $12.83 | $12.95 | $7.90 | 45,913 |
| 2016-05-25 | $13.15 | $13.24 | $12.64 | $12.91 | $7.88 | 25,443 |
| 2016-05-24 | $13.31 | $13.40 | $13.04 | $13.15 | $8.03 | 26,269 |
| 2016-05-23 | $13.00 | $13.50 | $12.87 | $13.21 | $8.06 | 77,223 |
| 2016-05-20 | $12.71 | $13.15 | $12.71 | $12.97 | $7.92 | 30,739 |
| 2016-05-19 | $13.06 | $13.19 | $12.64 | $12.84 | $7.84 | 32,160 |
| 2016-05-18 | $13.00 | $13.21 | $12.89 | $13.10 | $8.00 | 32,366 |
| 2016-05-17 | $13.29 | $13.30 | $13.01 | $13.14 | $7.95 | 54,161 |
| 2016-05-16 | $12.88 | $13.25 | $12.88 | $13.05 | $7.90 | 25,055 |
| 2016-05-13 | $12.48 | $12.96 | $12.48 | $12.91 | $7.81 | 42,784 |
| 2016-05-12 | $12.41 | $12.51 | $12.14 | $12.35 | $7.47 | 11,576 |
| 2016-05-11 | $12.39 | $12.54 | $12.25 | $12.37 | $7.49 | 15,222 |
| 2016-05-10 | $12.72 | $12.72 | $12.20 | $12.42 | $7.52 | 14,921 |
| 2016-05-09 | $12.49 | $12.84 | $12.03 | $12.32 | $7.46 | 31,609 |
| 2016-05-06 | $12.05 | $12.74 | $11.99 | $12.40 | $7.50 | 17,631 |
| 2016-05-05 | $12.65 | $12.92 | $11.92 | $12.22 | $7.39 | 45,934 |
| 2016-05-04 | $12.88 | $12.91 | $12.53 | $12.53 | $7.58 | 21,201 |
| 2016-05-03 | $12.84 | $12.99 | $12.80 | $12.89 | $7.80 | 13,039 |
| 2016-05-02 | $12.84 | $12.97 | $12.84 | $12.87 | $7.79 | 15,521 |
| 2016-04-29 | $13.02 | $13.09 | $12.81 | $12.93 | $7.82 | 19,042 |
| 2016-04-28 | $12.88 | $13.10 | $12.85 | $13.02 | $7.88 | 22,953 |
| 2016-04-27 | $12.93 | $12.93 | $12.83 | $12.83 | $7.76 | 12,999 |
| 2016-04-26 | $13.43 | $13.45 | $12.76 | $12.94 | $7.83 | 45,824 |
| 2016-04-25 | $13.30 | $13.50 | $13.25 | $13.43 | $8.13 | 47,311 |
| 2016-04-22 | $13.01 | $13.27 | $12.95 | $13.27 | $8.03 | 25,126 |
| 2016-04-21 | $13.25 | $13.25 | $12.79 | $13.01 | $7.87 | 44,680 |
| 2016-04-20 | $13.25 | $13.30 | $13.16 | $13.29 | $8.04 | 19,155 |
| 2016-04-19 | $13.45 | $13.45 | $13.15 | $13.33 | $8.07 | 50,039 |
| 2016-04-18 | $13.47 | $13.47 | $13.08 | $13.45 | $8.07 | 131,455 |
| 2016-04-15 | $12.94 | $13.12 | $12.90 | $13.01 | $7.81 | 41,879 |
| 2016-04-14 | $12.92 | $13.11 | $12.80 | $12.99 | $7.79 | 39,674 |
| 2016-04-13 | $12.90 | $12.95 | $12.83 | $12.88 | $7.73 | 28,879 |
| 2016-04-12 | $12.83 | $12.95 | $12.76 | $12.86 | $7.72 | 38,795 |
| 2016-04-11 | $12.75 | $12.93 | $12.64 | $12.69 | $7.61 | 23,615 |
| 2016-04-08 | $12.72 | $12.74 | $12.52 | $12.70 | $7.62 | 36,154 |
| 2016-04-07 | $12.55 | $12.60 | $12.50 | $12.60 | $7.56 | 40,285 |
| 2016-04-06 | $12.49 | $12.59 | $12.20 | $12.49 | $7.49 | 24,869 |
| 2016-04-05 | $12.50 | $12.54 | $12.38 | $12.41 | $7.45 | 22,133 |
| 2016-04-04 | $12.50 | $12.98 | $12.36 | $12.38 | $7.43 | 60,841 |
| 2016-04-01 | $12.17 | $12.39 | $12.17 | $12.30 | $7.38 | 27,070 |
| 2016-03-31 | $12.05 | $12.20 | $12.00 | $12.17 | $7.30 | 33,747 |
| 2016-03-30 | $11.90 | $12.07 | $11.85 | $12.00 | $7.20 | 15,230 |
| 2016-03-29 | $12.00 | $12.06 | $11.80 | $11.81 | $7.09 | 27,476 |
| 2016-03-28 | $12.02 | $12.21 | $11.94 | $12.01 | $7.21 | 33,345 |
| 2016-03-24 | $11.73 | $12.19 | $11.51 | $11.92 | $7.15 | 21,726 |
| 2016-03-23 | $11.75 | $12.36 | $11.67 | $11.67 | $7.00 | 37,359 |
| 2016-03-22 | $11.56 | $11.91 | $11.50 | $11.89 | $7.13 | 15,715 |
| 2016-03-21 | $11.35 | $11.72 | $11.35 | $11.59 | $6.95 | 16,940 |
| 2016-03-18 | $11.34 | $11.81 | $11.30 | $11.39 | $6.83 | 33,433 |
| 2016-03-17 | $11.16 | $11.58 | $11.16 | $11.34 | $6.80 | 49,942 |
| 2016-03-16 | $10.88 | $11.34 | $10.88 | $11.18 | $6.71 | 20,913 |
| 2016-03-15 | $10.51 | $10.99 | $10.51 | $10.93 | $6.56 | 21,931 |
| 2016-03-14 | $10.42 | $10.66 | $10.42 | $10.59 | $6.29 | 18,838 |
| 2016-03-11 | $10.55 | $10.65 | $10.40 | $10.40 | $6.18 | 23,507 |
| 2016-03-10 | $10.45 | $10.62 | $10.42 | $10.52 | $6.25 | 7,259 |
| 2016-03-09 | $10.36 | $10.46 | $10.23 | $10.37 | $6.16 | 8,214 |
| 2016-03-08 | $10.47 | $10.47 | $10.29 | $10.33 | $6.14 | 20,679 |
| 2016-03-07 | $10.40 | $10.48 | $10.40 | $10.45 | $6.21 | 10,491 |
| 2016-03-04 | $10.39 | $10.63 | $10.24 | $10.40 | $6.18 | 21,873 |
| 2016-03-03 | $10.53 | $10.53 | $10.30 | $10.31 | $6.12 | 14,166 |
| 2016-03-02 | $10.34 | $10.54 | $10.25 | $10.49 | $6.23 | 10,401 |
| 2016-03-01 | $10.45 | $10.45 | $10.24 | $10.31 | $6.12 | 13,844 |
| 2016-02-29 | $10.38 | $10.45 | $10.18 | $10.37 | $6.16 | 28,260 |
| 2016-02-26 | $10.15 | $10.43 | $10.15 | $10.38 | $6.17 | 6,456 |
| 2016-02-25 | $10.16 | $10.32 | $10.16 | $10.20 | $6.06 | 4,818 |
| 2016-02-24 | $10.00 | $10.15 | $10.00 | $10.11 | $6.00 | 15,220 |
| 2016-02-23 | $10.12 | $10.25 | $10.01 | $10.11 | $6.00 | 5,330 |
| 2016-02-22 | $10.09 | $10.34 | $10.09 | $10.11 | $6.00 | 3,385 |
| 2016-02-19 | $10.05 | $10.33 | $10.04 | $10.09 | $5.99 | 12,666 |
| 2016-02-18 | $10.21 | $10.21 | $10.05 | $10.07 | $5.98 | 4,932 |
| 2016-02-17 | $10.09 | $10.45 | $10.06 | $10.14 | $6.02 | 15,208 |
| 2016-02-16 | $10.23 | $10.23 | $10.02 | $10.07 | $5.98 | 14,901 |
| 2016-02-12 | $10.17 | $10.45 | $10.06 | $10.35 | $6.08 | 10,437 |
| 2016-02-11 | $10.10 | $10.26 | $10.07 | $10.13 | $5.95 | 11,985 |
| 2016-02-10 | $10.20 | $10.45 | $10.08 | $10.15 | $5.96 | 14,643 |
| 2016-02-09 | $10.04 | $10.45 | $10.00 | $10.15 | $5.96 | 16,818 |
| 2016-02-08 | $10.04 | $10.57 | $10.00 | $10.11 | $5.94 | 26,920 |
| 2016-02-05 | $10.14 | $10.36 | $10.00 | $10.02 | $5.89 | 25,772 |
| 2016-02-04 | $10.40 | $10.40 | $10.01 | $10.07 | $5.91 | 44,725 |
| 2016-02-03 | $10.24 | $10.36 | $10.18 | $10.30 | $6.05 | 8,222 |
| 2016-02-02 | $10.19 | $10.23 | $10.10 | $10.20 | $5.99 | 5,457 |
| 2016-02-01 | $10.26 | $10.45 | $10.11 | $10.13 | $5.95 | 16,698 |
| 2016-01-29 | $10.79 | $10.88 | $10.27 | $10.49 | $6.16 | 25,099 |
| 2016-01-28 | $10.71 | $10.97 | $10.59 | $10.71 | $6.29 | 18,331 |
| 2016-01-27 | $10.55 | $10.92 | $10.40 | $10.81 | $6.35 | 20,098 |
| 2016-01-26 | $10.82 | $10.85 | $10.44 | $10.55 | $6.20 | 12,134 |
| 2016-01-25 | $11.04 | $11.04 | $10.66 | $10.70 | $6.28 | 6,375 |
| 2016-01-22 | $10.58 | $11.17 | $10.58 | $11.03 | $6.48 | 18,939 |
| 2016-01-21 | $10.46 | $10.90 | $10.32 | $10.42 | $6.12 | 17,948 |
| 2016-01-20 | $10.86 | $10.86 | $9.93 | $10.41 | $6.11 | 52,016 |
| 2016-01-19 | $10.90 | $11.21 | $10.85 | $10.97 | $6.44 | 14,815 |
| 2016-01-15 | $11.01 | $11.38 | $10.56 | $10.78 | $6.33 | 31,592 |
| 2016-01-14 | $11.14 | $11.41 | $11.05 | $11.24 | $6.60 | 12,088 |
| 2016-01-13 | $11.22 | $11.55 | $11.03 | $11.03 | $6.48 | 27,699 |
| 2016-01-12 | $11.57 | $11.57 | $11.17 | $11.28 | $6.63 | 54,553 |
| 2016-01-11 | $12.00 | $12.04 | $11.34 | $11.67 | $6.79 | 43,835 |
| 2016-01-08 | $11.84 | $12.04 | $11.71 | $11.89 | $6.91 | 8,773 |
| 2016-01-07 | $11.86 | $12.16 | $11.72 | $11.74 | $6.83 | 45,730 |
| 2016-01-06 | $11.75 | $11.99 | $11.75 | $11.91 | $6.93 | 8,399 |
| 2016-01-05 | $11.71 | $11.87 | $11.70 | $11.85 | $6.89 | 25,095 |
| 2016-01-04 | $11.72 | $11.72 | $11.54 | $11.63 | $6.76 | 7,528 |
| 2015-12-31 | $11.55 | $11.86 | $11.55 | $11.73 | $6.82 | 15,779 |
| 2015-12-30 | $11.55 | $11.73 | $11.54 | $11.57 | $6.73 | 5,452 |
| 2015-12-29 | $11.53 | $11.64 | $11.46 | $11.59 | $6.74 | 17,948 |
| 2015-12-28 | $11.50 | $11.50 | $11.47 | $11.50 | $6.69 | 24,327 |
| 2015-12-24 | $11.48 | $11.81 | $11.37 | $11.50 | $6.69 | 7,529 |
| 2015-12-23 | $11.25 | $11.77 | $11.25 | $11.46 | $6.66 | 20,595 |
| 2015-12-22 | $11.23 | $11.85 | $11.21 | $11.29 | $6.57 | 34,251 |
| 2015-12-21 | $11.08 | $11.31 | $10.97 | $11.13 | $6.47 | 35,106 |
| 2015-12-18 | $11.33 | $11.39 | $10.99 | $11.03 | $6.41 | 69,912 |
| 2015-12-17 | $11.50 | $11.51 | $11.05 | $11.36 | $6.61 | 46,923 |
| 2015-12-16 | $11.55 | $11.64 | $11.10 | $11.58 | $6.73 | 22,110 |
| 2015-12-15 | $10.75 | $11.85 | $10.75 | $11.50 | $6.69 | 71,284 |
| 2015-12-14 | $11.96 | $11.97 | $10.66 | $10.97 | $6.32 | 130,987 |
| 2015-12-11 | $12.07 | $12.19 | $11.81 | $12.12 | $6.98 | 30,127 |
| 2015-12-10 | $12.00 | $12.27 | $11.90 | $12.19 | $7.02 | 30,911 |
| 2015-12-09 | $11.98 | $12.04 | $11.92 | $12.00 | $6.91 | 12,667 |
| 2015-12-08 | $11.84 | $12.10 | $11.80 | $12.02 | $6.92 | 13,476 |
| 2015-12-07 | $11.89 | $11.92 | $11.70 | $11.92 | $6.87 | 27,762 |
| 2015-12-04 | $11.81 | $11.91 | $11.80 | $11.91 | $6.86 | 10,404 |
| 2015-12-03 | $11.95 | $11.97 | $11.68 | $11.85 | $6.82 | 41,133 |
| 2015-12-02 | $11.95 | $11.98 | $11.77 | $11.98 | $6.90 | 10,159 |
| 2015-12-01 | $11.91 | $12.00 | $11.88 | $11.97 | $6.89 | 8,487 |
| 2015-11-30 | $11.94 | $12.00 | $11.70 | $11.83 | $6.81 | 19,934 |
| 2015-11-27 | $11.92 | $12.09 | $11.79 | $11.80 | $6.80 | 5,477 |
| 2015-11-25 | $11.73 | $11.93 | $11.59 | $11.88 | $6.84 | 12,900 |
| 2015-11-24 | $11.63 | $11.87 | $11.63 | $11.77 | $6.78 | 13,763 |
| 2015-11-23 | $11.58 | $11.80 | $11.51 | $11.77 | $6.78 | 35,073 |
| 2015-11-20 | $11.95 | $11.99 | $11.65 | $11.65 | $6.71 | 35,540 |
| 2015-11-19 | $11.98 | $12.00 | $11.80 | $11.82 | $6.81 | 21,128 |
| 2015-11-18 | $12.01 | $12.03 | $11.80 | $11.80 | $6.80 | 14,040 |
| 2015-11-17 | $12.24 | $12.24 | $12.00 | $12.11 | $6.91 | 52,685 |
| 2015-11-16 | $11.99 | $12.23 | $11.92 | $12.13 | $6.92 | 27,140 |
| 2015-11-13 | $11.98 | $11.98 | $11.75 | $11.92 | $6.80 | 14,799 |
| 2015-11-12 | $11.68 | $12.05 | $11.65 | $11.94 | $6.81 | 20,931 |
| 2015-11-11 | $11.71 | $11.96 | $11.46 | $11.65 | $6.65 | 13,326 |
| 2015-11-10 | $11.62 | $11.81 | $11.54 | $11.67 | $6.66 | 14,589 |
| 2015-11-09 | $11.74 | $12.04 | $11.51 | $11.74 | $6.70 | 25,745 |
| 2015-11-06 | $11.64 | $12.02 | $11.64 | $11.76 | $6.71 | 11,899 |
| 2015-11-05 | $11.91 | $12.04 | $11.60 | $11.60 | $6.62 | 48,392 |
| 2015-11-04 | $12.01 | $12.01 | $11.81 | $11.86 | $6.77 | 17,865 |
| 2015-11-03 | $11.81 | $12.05 | $11.77 | $11.95 | $6.82 | 35,179 |
| 2015-11-02 | $11.73 | $11.83 | $11.48 | $11.81 | $6.74 | 31,180 |
| 2015-10-30 | $11.83 | $11.97 | $11.73 | $11.77 | $6.71 | 35,386 |
| 2015-10-29 | $12.00 | $12.15 | $11.82 | $11.86 | $6.77 | 13,496 |
| 2015-10-28 | $12.02 | $12.12 | $11.75 | $12.00 | $6.85 | 31,597 |
| 2015-10-27 | $12.21 | $12.48 | $12.01 | $12.01 | $6.85 | 17,422 |
| 2015-10-26 | $12.27 | $12.63 | $12.13 | $12.16 | $6.94 | 29,692 |
| 2015-10-23 | $12.07 | $12.20 | $12.00 | $12.20 | $6.96 | 29,280 |
| 2015-10-22 | $12.14 | $12.34 | $12.05 | $12.06 | $6.88 | 23,319 |
| 2015-10-21 | $12.16 | $12.16 | $12.03 | $12.09 | $6.90 | 8,224 |
| 2015-10-20 | $12.22 | $12.22 | $12.02 | $12.08 | $6.89 | 15,228 |
| 2015-10-19 | $12.23 | $12.47 | $12.11 | $12.11 | $6.91 | 20,364 |
| 2015-10-16 | $12.18 | $12.39 | $12.15 | $12.16 | $6.94 | 11,660 |
| 2015-10-15 | $12.29 | $12.29 | $12.01 | $12.11 | $6.91 | 13,181 |
| 2015-10-14 | $12.21 | $12.62 | $12.17 | $12.27 | $7.00 | 8,105 |
| 2015-10-13 | $12.18 | $12.88 | $12.15 | $12.15 | $6.93 | 31,146 |
| 2015-10-12 | $12.36 | $12.55 | $12.15 | $12.42 | $7.02 | 12,507 |
| 2015-10-09 | $12.16 | $12.34 | $12.16 | $12.34 | $6.98 | 14,733 |
| 2015-10-08 | $12.03 | $12.27 | $12.03 | $12.25 | $6.92 | 10,236 |
| 2015-10-07 | $12.04 | $12.05 | $11.98 | $11.98 | $6.77 | 20,483 |
| 2015-10-06 | $12.09 | $12.13 | $11.98 | $12.02 | $6.79 | 6,813 |
| 2015-10-05 | $11.87 | $12.10 | $11.77 | $12.02 | $6.79 | 6,624 |
| 2015-10-02 | $11.79 | $11.99 | $11.75 | $11.77 | $6.65 | 15,342 |
| 2015-10-01 | $12.01 | $12.01 | $11.65 | $11.83 | $6.69 | 27,989 |
| 2015-09-30 | $12.10 | $12.20 | $11.90 | $11.91 | $6.73 | 12,333 |
| 2015-09-29 | $12.10 | $12.24 | $11.90 | $11.90 | $6.73 | 24,739 |
| 2015-09-28 | $12.30 | $12.30 | $12.02 | $12.13 | $6.86 | 18,227 |
| 2015-09-25 | $12.39 | $12.39 | $12.24 | $12.24 | $6.92 | 4,250 |
| 2015-09-24 | $12.36 | $12.39 | $12.22 | $12.22 | $6.91 | 16,930 |
| 2015-09-23 | $12.32 | $12.39 | $12.32 | $12.36 | $6.99 | 7,977 |
| 2015-09-22 | $12.27 | $12.31 | $12.00 | $12.29 | $6.95 | 7,157 |
| 2015-09-21 | $12.28 | $12.40 | $12.23 | $12.32 | $6.96 | 11,183 |
| 2015-09-18 | $12.19 | $12.31 | $11.96 | $12.17 | $6.88 | 24,162 |
| 2015-09-17 | $12.20 | $12.35 | $12.06 | $12.28 | $6.94 | 11,977 |
| 2015-09-16 | $12.21 | $12.42 | $12.05 | $12.16 | $6.87 | 7,831 |
| 2015-09-15 | $12.40 | $12.47 | $12.03 | $12.29 | $6.95 | 23,163 |
| 2015-09-14 | $12.34 | $12.45 | $12.28 | $12.40 | $6.95 | 39,474 |
| 2015-09-11 | $12.22 | $12.32 | $12.15 | $12.27 | $6.87 | 25,046 |
| 2015-09-10 | $12.28 | $12.28 | $12.00 | $12.24 | $6.86 | 14,513 |
| 2015-09-09 | $12.04 | $12.04 | $11.95 | $11.98 | $6.71 | 5,774 |
| 2015-09-08 | $12.08 | $12.09 | $11.94 | $11.94 | $6.69 | 12,034 |
| 2015-09-04 | $11.80 | $12.10 | $11.75 | $11.90 | $6.67 | 8,262 |
| 2015-09-03 | $12.04 | $12.28 | $11.85 | $11.85 | $6.64 | 19,332 |
| 2015-09-02 | $12.26 | $12.26 | $11.91 | $11.93 | $6.68 | 6,082 |
| 2015-09-01 | $11.95 | $12.25 | $11.90 | $11.93 | $6.68 | 26,815 |
Harvest Capital Credit Corp (HCAP) News Headlines
Recent Harvest Capital Credit Corp (HCAP) News
Similar Companies to Harvest Capital Credit Corp (HCAP) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |