Hanwha Q CELLS Company. Ltd (HQCL) Exchange: NASDAQ
Data as of July 11, 2025
$9.83 ($-0.01) -0.10%
Hanwha Q CELLS Company. Ltd - Daily Information
Click for more stock information on Hanwha Q CELLS Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.85 |
| Previous Close | $9.83 |
| High | $9.85 |
| Low | $9.82 |
| Adjusted Open | $9.85 |
| Previous Adjusted Close | $9.83 |
| Adjusted High | $9.85 |
| Adjusted Low | $9.82 |
Invest in Hanwha Q CELLS Company. Ltd (HQCL)
Historical Stock Data for Hanwha Q CELLS Company. Ltd (HQCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-16 | $9.85 | $9.85 | $9.82 | $9.83 | $9.83 | 181,393 |
| 2019-01-15 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 62,092 |
| 2019-01-14 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 18,231 |
| 2019-01-11 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 16,776 |
| 2019-01-10 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 13,928 |
| 2019-01-09 | $9.81 | $9.81 | $9.78 | $9.79 | $9.79 | 20,058 |
| 2019-01-08 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 5,287 |
| 2019-01-07 | $9.76 | $9.81 | $9.76 | $9.79 | $9.79 | 24,269 |
| 2019-01-04 | $9.81 | $9.81 | $9.75 | $9.78 | $9.78 | 14,331 |
| 2019-01-03 | $9.75 | $9.80 | $9.75 | $9.79 | $9.79 | 21,812 |
| 2019-01-02 | $9.77 | $9.84 | $9.75 | $9.82 | $9.82 | 52,941 |
| 2018-12-31 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 22,329 |
| 2018-12-28 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 31,423 |
| 2018-12-27 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 32,247 |
| 2018-12-26 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 89,847 |
| 2018-12-24 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 19,437 |
| 2018-12-21 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 44,312 |
| 2018-12-20 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 30,441 |
| 2018-12-19 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 33,513 |
| 2018-12-18 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 15,962 |
| 2018-12-17 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 14,110 |
| 2018-12-14 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 38,075 |
| 2018-12-13 | $9.74 | $9.75 | $9.72 | $9.74 | $9.74 | 47,344 |
| 2018-12-12 | $9.70 | $9.73 | $9.68 | $9.72 | $9.72 | 149,901 |
| 2018-12-11 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 17,728 |
| 2018-12-10 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 39,188 |
| 2018-12-07 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 15,992 |
| 2018-12-06 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 14,606 |
| 2018-12-04 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 14,148 |
| 2018-12-03 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 56,485 |
| 2018-11-30 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 23,421 |
| 2018-11-29 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 11,999 |
| 2018-11-28 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 7,508 |
| 2018-11-27 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 13,350 |
| 2018-11-26 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 10,900 |
| 2018-11-23 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 8,857 |
| 2018-11-21 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 8,892 |
| 2018-11-20 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 34,309 |
| 2018-11-19 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 16,670 |
| 2018-11-16 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 23,418 |
| 2018-11-15 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 22,825 |
| 2018-11-14 | $9.69 | $9.70 | $9.68 | $9.69 | $9.69 | 56,209 |
| 2018-11-13 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 41,553 |
| 2018-11-12 | $9.70 | $9.71 | $9.55 | $9.71 | $9.71 | 132,610 |
| 2018-11-09 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 38,734 |
| 2018-11-08 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 16,737 |
| 2018-11-07 | $9.70 | $9.70 | $9.67 | $9.68 | $9.68 | 17,470 |
| 2018-11-06 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 37,565 |
| 2018-11-05 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 29,739 |
| 2018-11-02 | $9.69 | $9.74 | $9.69 | $9.70 | $9.70 | 35,870 |
| 2018-11-01 | $9.69 | $9.72 | $9.68 | $9.68 | $9.68 | 39,175 |
| 2018-10-31 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 41,193 |
| 2018-10-30 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 22,596 |
| 2018-10-29 | $9.66 | $9.70 | $9.66 | $9.68 | $9.68 | 71,647 |
| 2018-10-26 | $9.65 | $9.67 | $9.64 | $9.67 | $9.67 | 52,109 |
| 2018-10-25 | $9.65 | $9.66 | $9.64 | $9.66 | $9.66 | 131,437 |
| 2018-10-24 | $9.64 | $9.66 | $9.64 | $9.66 | $9.66 | 154,975 |
| 2018-10-23 | $9.57 | $9.65 | $9.57 | $9.65 | $9.65 | 86,399 |
| 2018-10-22 | $9.66 | $9.66 | $9.63 | $9.63 | $9.63 | 206,502 |
| 2018-10-19 | $9.65 | $9.69 | $9.65 | $9.66 | $9.66 | 58,325 |
| 2018-10-18 | $9.60 | $9.70 | $9.39 | $9.68 | $9.68 | 149,777 |
| 2018-10-17 | $9.67 | $9.69 | $9.65 | $9.66 | $9.66 | 105,677 |
| 2018-10-16 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 478,429 |
| 2018-10-15 | $8.12 | $8.34 | $8.12 | $8.29 | $8.29 | 25,935 |
| 2018-10-12 | $8.23 | $8.36 | $8.12 | $8.13 | $8.13 | 39,429 |
| 2018-10-11 | $8.12 | $8.35 | $8.10 | $8.23 | $8.23 | 102,156 |
| 2018-10-10 | $8.17 | $8.21 | $8.11 | $8.15 | $8.15 | 22,280 |
| 2018-10-09 | $8.20 | $8.27 | $8.20 | $8.21 | $8.21 | 12,763 |
| 2018-10-08 | $8.15 | $8.40 | $8.14 | $8.27 | $8.27 | 16,390 |
| 2018-10-05 | $8.16 | $8.24 | $8.12 | $8.13 | $8.13 | 19,991 |
| 2018-10-04 | $8.10 | $8.28 | $8.10 | $8.16 | $8.16 | 87,496 |
| 2018-10-03 | $8.25 | $8.25 | $8.12 | $8.12 | $8.12 | 13,873 |
| 2018-10-02 | $8.10 | $8.20 | $8.10 | $8.16 | $8.16 | 56,616 |
| 2018-10-01 | $8.17 | $8.27 | $8.11 | $8.11 | $8.11 | 24,341 |
| 2018-09-28 | $8.11 | $8.21 | $8.10 | $8.21 | $8.21 | 83,499 |
| 2018-09-27 | $8.44 | $8.52 | $8.10 | $8.15 | $8.15 | 842,494 |
| 2018-09-26 | $8.65 | $8.68 | $8.26 | $8.49 | $8.49 | 186,066 |
| 2018-09-25 | $8.70 | $8.77 | $8.25 | $8.68 | $8.68 | 252,669 |
| 2018-09-24 | $8.65 | $8.84 | $8.65 | $8.67 | $8.67 | 54,204 |
| 2018-09-21 | $8.84 | $8.84 | $8.52 | $8.70 | $8.70 | 26,490 |
| 2018-09-20 | $8.80 | $8.85 | $8.47 | $8.80 | $8.80 | 66,462 |
| 2018-09-19 | $8.64 | $8.80 | $8.60 | $8.80 | $8.80 | 15,771 |
| 2018-09-18 | $8.59 | $8.65 | $8.50 | $8.60 | $8.60 | 7,315 |
| 2018-09-17 | $8.45 | $8.70 | $8.45 | $8.66 | $8.66 | 99,070 |
| 2018-09-14 | $8.43 | $8.49 | $8.41 | $8.45 | $8.45 | 13,995 |
| 2018-09-13 | $8.45 | $8.49 | $8.44 | $8.49 | $8.49 | 21,664 |
| 2018-09-12 | $8.44 | $8.50 | $8.10 | $8.49 | $8.49 | 37,900 |
| 2018-09-11 | $8.42 | $8.45 | $8.40 | $8.43 | $8.43 | 10,965 |
| 2018-09-10 | $8.41 | $8.47 | $8.37 | $8.45 | $8.45 | 96,348 |
| 2018-09-07 | $8.40 | $8.48 | $8.30 | $8.47 | $8.47 | 142,318 |
| 2018-09-06 | $8.37 | $8.43 | $8.30 | $8.40 | $8.40 | 58,374 |
| 2018-09-05 | $8.40 | $8.43 | $8.34 | $8.36 | $8.36 | 10,681 |
| 2018-09-04 | $8.40 | $8.43 | $8.32 | $8.43 | $8.43 | 24,373 |
| 2018-08-31 | $8.40 | $8.43 | $8.38 | $8.43 | $8.43 | 11,919 |
| 2018-08-30 | $8.40 | $8.40 | $8.31 | $8.40 | $8.40 | 14,532 |
| 2018-08-29 | $8.35 | $8.40 | $8.34 | $8.37 | $8.37 | 20,142 |
| 2018-08-28 | $8.34 | $8.40 | $8.30 | $8.35 | $8.35 | 45,261 |
| 2018-08-27 | $8.35 | $8.40 | $8.35 | $8.40 | $8.40 | 14,116 |
| 2018-08-24 | $8.26 | $8.40 | $8.26 | $8.35 | $8.35 | 27,802 |
| 2018-08-23 | $8.35 | $8.45 | $8.31 | $8.31 | $8.31 | 14,942 |
| 2018-08-22 | $8.28 | $8.39 | $8.26 | $8.35 | $8.35 | 21,158 |
| 2018-08-21 | $8.34 | $8.38 | $8.25 | $8.25 | $8.25 | 51,562 |
| 2018-08-20 | $8.15 | $8.35 | $8.11 | $8.34 | $8.34 | 25,466 |
| 2018-08-17 | $8.12 | $8.29 | $8.12 | $8.19 | $8.19 | 28,884 |
| 2018-08-16 | $8.28 | $8.28 | $8.10 | $8.11 | $8.11 | 8,444 |
| 2018-08-15 | $8.19 | $8.35 | $8.16 | $8.32 | $8.32 | 49,411 |
| 2018-08-14 | $8.30 | $8.39 | $8.10 | $8.38 | $8.38 | 96,875 |
| 2018-08-13 | $8.26 | $8.35 | $8.22 | $8.28 | $8.28 | 62,904 |
| 2018-08-10 | $8.30 | $8.30 | $8.19 | $8.30 | $8.30 | 50,711 |
| 2018-08-09 | $8.26 | $8.30 | $8.16 | $8.29 | $8.29 | 34,237 |
| 2018-08-08 | $8.29 | $8.39 | $8.17 | $8.28 | $8.28 | 55,928 |
| 2018-08-07 | $8.21 | $8.33 | $8.17 | $8.31 | $8.31 | 82,432 |
| 2018-08-06 | $8.28 | $8.35 | $8.15 | $8.28 | $8.28 | 101,573 |
| 2018-08-03 | $8.30 | $8.40 | $8.01 | $8.27 | $8.27 | 206,390 |
| 2018-08-02 | $6.60 | $6.95 | $6.60 | $6.60 | $6.60 | 48,064 |
| 2018-08-01 | $6.42 | $6.64 | $6.39 | $6.59 | $6.59 | 47,851 |
| 2018-07-31 | $6.35 | $6.46 | $6.30 | $6.36 | $6.36 | 16,371 |
| 2018-07-30 | $6.51 | $6.61 | $6.24 | $6.31 | $6.31 | 68,705 |
| 2018-07-27 | $6.60 | $6.80 | $6.30 | $6.51 | $6.51 | 81,754 |
| 2018-07-26 | $6.25 | $6.58 | $6.25 | $6.51 | $6.51 | 67,370 |
| 2018-07-25 | $5.96 | $6.25 | $5.96 | $6.21 | $6.21 | 33,035 |
| 2018-07-24 | $5.95 | $6.09 | $5.95 | $5.97 | $5.97 | 12,923 |
| 2018-07-23 | $5.74 | $6.17 | $5.74 | $5.87 | $5.87 | 26,951 |
| 2018-07-20 | $5.78 | $5.93 | $5.71 | $5.74 | $5.74 | 13,897 |
| 2018-07-19 | $5.74 | $5.74 | $5.60 | $5.71 | $5.71 | 10,011 |
| 2018-07-18 | $5.71 | $5.95 | $5.71 | $5.71 | $5.71 | 14,323 |
| 2018-07-17 | $5.80 | $5.97 | $5.67 | $5.71 | $5.71 | 20,091 |
| 2018-07-16 | $5.65 | $5.99 | $5.63 | $5.75 | $5.75 | 17,013 |
| 2018-07-13 | $5.60 | $5.65 | $5.57 | $5.63 | $5.63 | 8,721 |
| 2018-07-12 | $5.75 | $5.80 | $5.61 | $5.70 | $5.70 | 8,637 |
| 2018-07-11 | $5.74 | $5.90 | $5.61 | $5.61 | $5.61 | 12,110 |
| 2018-07-10 | $5.73 | $5.88 | $5.70 | $5.88 | $5.88 | 17,131 |
| 2018-07-09 | $5.66 | $5.93 | $5.65 | $5.71 | $5.71 | 10,613 |
| 2018-07-06 | $5.40 | $5.79 | $5.40 | $5.69 | $5.69 | 19,227 |
| 2018-07-05 | $5.67 | $5.74 | $5.43 | $5.43 | $5.43 | 44,406 |
| 2018-07-03 | $6.23 | $6.23 | $5.60 | $5.60 | $5.60 | 168,184 |
| 2018-07-02 | $6.43 | $6.53 | $6.15 | $6.27 | $6.27 | 21,952 |
| 2018-06-29 | $7.02 | $7.18 | $6.46 | $6.46 | $6.46 | 65,181 |
| 2018-06-28 | $6.93 | $7.34 | $6.71 | $7.06 | $7.06 | 261,266 |
| 2018-06-27 | $6.21 | $6.98 | $6.15 | $6.93 | $6.93 | 77,908 |
| 2018-06-26 | $5.98 | $6.34 | $5.98 | $6.15 | $6.15 | 47,720 |
| 2018-06-25 | $6.04 | $6.04 | $5.97 | $6.02 | $6.02 | 30,432 |
| 2018-06-22 | $6.10 | $6.10 | $5.99 | $6.04 | $6.04 | 12,807 |
| 2018-06-21 | $6.10 | $6.10 | $6.00 | $6.03 | $6.03 | 16,300 |
| 2018-06-20 | $6.12 | $6.18 | $6.00 | $6.10 | $6.10 | 25,376 |
| 2018-06-19 | $6.19 | $6.19 | $6.08 | $6.11 | $6.11 | 17,145 |
| 2018-06-18 | $6.21 | $6.26 | $6.16 | $6.18 | $6.18 | 8,549 |
| 2018-06-15 | $6.35 | $6.43 | $6.20 | $6.26 | $6.26 | 27,876 |
| 2018-06-14 | $6.41 | $6.56 | $6.36 | $6.37 | $6.37 | 17,785 |
| 2018-06-13 | $6.49 | $6.56 | $6.35 | $6.38 | $6.38 | 20,077 |
| 2018-06-12 | $6.58 | $6.66 | $6.48 | $6.53 | $6.53 | 25,701 |
| 2018-06-11 | $6.50 | $6.66 | $6.50 | $6.66 | $6.66 | 17,301 |
| 2018-06-08 | $6.79 | $6.84 | $6.53 | $6.53 | $6.53 | 32,947 |
| 2018-06-07 | $6.86 | $6.88 | $6.70 | $6.87 | $6.87 | 20,969 |
| 2018-06-06 | $6.83 | $6.87 | $6.70 | $6.86 | $6.86 | 14,246 |
| 2018-06-05 | $6.64 | $6.90 | $6.64 | $6.80 | $6.80 | 29,540 |
| 2018-06-04 | $6.99 | $7.05 | $6.59 | $6.71 | $6.71 | 79,758 |
| 2018-06-01 | $7.23 | $7.27 | $7.02 | $7.03 | $7.03 | 23,399 |
| 2018-05-31 | $7.16 | $7.31 | $7.15 | $7.22 | $7.22 | 10,159 |
| 2018-05-30 | $7.24 | $7.28 | $7.13 | $7.21 | $7.21 | 26,210 |
| 2018-05-29 | $7.20 | $7.32 | $7.16 | $7.23 | $7.23 | 12,288 |
| 2018-05-25 | $7.16 | $7.37 | $7.15 | $7.23 | $7.23 | 34,319 |
| 2018-05-24 | $7.32 | $7.36 | $7.11 | $7.22 | $7.22 | 11,151 |
| 2018-05-23 | $7.42 | $7.50 | $7.35 | $7.36 | $7.36 | 9,458 |
| 2018-05-22 | $7.56 | $7.56 | $7.30 | $7.38 | $7.38 | 10,376 |
| 2018-05-21 | $7.61 | $7.62 | $7.51 | $7.58 | $7.58 | 10,583 |
| 2018-05-18 | $7.64 | $7.65 | $7.55 | $7.64 | $7.64 | 9,519 |
| 2018-05-17 | $7.52 | $7.83 | $7.52 | $7.64 | $7.64 | 14,316 |
| 2018-05-16 | $7.49 | $7.89 | $7.47 | $7.61 | $7.61 | 56,844 |
| 2018-05-15 | $7.34 | $7.48 | $7.00 | $7.44 | $7.44 | 73,540 |
| 2018-05-14 | $7.30 | $7.49 | $6.97 | $6.97 | $6.97 | 26,212 |
| 2018-05-11 | $6.90 | $7.03 | $6.90 | $6.92 | $6.92 | 5,162 |
| 2018-05-10 | $6.86 | $7.07 | $6.72 | $6.94 | $6.94 | 17,891 |
| 2018-05-09 | $6.86 | $6.93 | $6.61 | $6.85 | $6.85 | 11,741 |
| 2018-05-08 | $6.85 | $6.99 | $6.76 | $6.80 | $6.80 | 8,659 |
| 2018-05-07 | $6.96 | $6.99 | $6.87 | $6.88 | $6.88 | 13,086 |
| 2018-05-04 | $6.90 | $7.00 | $6.84 | $7.00 | $7.00 | 10,573 |
| 2018-05-03 | $6.95 | $6.97 | $6.77 | $6.86 | $6.86 | 19,089 |
| 2018-05-02 | $7.01 | $7.15 | $6.92 | $6.93 | $6.93 | 20,029 |
| 2018-05-01 | $7.08 | $7.29 | $7.01 | $7.04 | $7.04 | 16,752 |
| 2018-04-30 | $7.19 | $7.20 | $7.11 | $7.11 | $7.11 | 7,173 |
| 2018-04-27 | $7.24 | $7.25 | $7.12 | $7.20 | $7.20 | 14,623 |
| 2018-04-26 | $7.28 | $7.28 | $7.16 | $7.25 | $7.25 | 7,079 |
| 2018-04-25 | $7.28 | $7.41 | $7.17 | $7.24 | $7.24 | 20,154 |
| 2018-04-24 | $7.28 | $7.44 | $7.10 | $7.25 | $7.25 | 21,744 |
| 2018-04-23 | $7.26 | $7.31 | $7.14 | $7.31 | $7.31 | 23,401 |
| 2018-04-20 | $7.37 | $7.45 | $7.25 | $7.28 | $7.28 | 13,256 |
| 2018-04-19 | $7.38 | $7.47 | $7.32 | $7.44 | $7.44 | 3,209 |
| 2018-04-18 | $7.31 | $7.49 | $7.27 | $7.41 | $7.41 | 19,756 |
| 2018-04-17 | $7.21 | $7.46 | $7.15 | $7.44 | $7.44 | 60,966 |
| 2018-04-16 | $7.22 | $7.25 | $7.16 | $7.20 | $7.20 | 66,262 |
| 2018-04-13 | $7.22 | $7.45 | $7.22 | $7.26 | $7.26 | 68,237 |
| 2018-04-12 | $7.43 | $7.59 | $7.22 | $7.28 | $7.28 | 43,839 |
| 2018-04-11 | $7.51 | $7.73 | $7.21 | $7.33 | $7.33 | 104,690 |
| 2018-04-10 | $7.86 | $7.86 | $7.57 | $7.66 | $7.66 | 28,232 |
| 2018-04-09 | $7.73 | $8.20 | $7.53 | $7.54 | $7.54 | 80,353 |
| 2018-04-06 | $7.45 | $7.91 | $7.37 | $7.75 | $7.75 | 101,223 |
| 2018-04-05 | $7.49 | $7.60 | $7.38 | $7.38 | $7.38 | 7,409 |
| 2018-04-04 | $7.30 | $7.45 | $7.30 | $7.38 | $7.38 | 5,837 |
| 2018-04-03 | $7.44 | $7.58 | $7.35 | $7.35 | $7.35 | 16,877 |
| 2018-04-02 | $7.35 | $7.64 | $7.35 | $7.36 | $7.36 | 20,760 |
| 2018-03-29 | $7.45 | $7.60 | $7.22 | $7.58 | $7.58 | 34,023 |
| 2018-03-28 | $7.50 | $7.52 | $7.22 | $7.34 | $7.34 | 65,800 |
| 2018-03-27 | $7.68 | $7.81 | $7.51 | $7.57 | $7.57 | 19,213 |
| 2018-03-26 | $7.84 | $8.09 | $7.56 | $7.68 | $7.68 | 18,758 |
| 2018-03-23 | $7.97 | $8.14 | $7.81 | $7.83 | $7.83 | 18,201 |
| 2018-03-22 | $8.08 | $8.12 | $7.96 | $7.97 | $7.97 | 15,894 |
| 2018-03-21 | $8.07 | $8.30 | $8.00 | $8.06 | $8.06 | 29,666 |
| 2018-03-20 | $8.34 | $8.35 | $8.01 | $8.01 | $8.01 | 45,353 |
| 2018-03-19 | $8.26 | $8.67 | $8.06 | $8.12 | $8.12 | 57,323 |
| 2018-03-16 | $8.04 | $8.47 | $8.04 | $8.22 | $8.22 | 41,729 |
| 2018-03-15 | $8.02 | $8.21 | $8.01 | $8.02 | $8.02 | 22,852 |
| 2018-03-14 | $8.13 | $8.22 | $8.05 | $8.06 | $8.06 | 18,281 |
| 2018-03-13 | $8.01 | $8.43 | $7.96 | $8.18 | $8.18 | 60,878 |
| 2018-03-12 | $8.04 | $8.47 | $7.94 | $7.94 | $7.94 | 41,504 |
| 2018-03-09 | $8.32 | $8.35 | $8.01 | $8.01 | $8.01 | 28,764 |
| 2018-03-08 | $8.20 | $8.76 | $8.20 | $8.22 | $8.22 | 21,663 |
| 2018-03-07 | $8.27 | $8.43 | $8.21 | $8.21 | $8.21 | 30,514 |
| 2018-03-06 | $8.43 | $8.58 | $8.21 | $8.29 | $8.29 | 33,482 |
| 2018-03-05 | $8.24 | $8.57 | $8.24 | $8.48 | $8.48 | 16,638 |
| 2018-03-02 | $7.80 | $8.47 | $7.80 | $8.26 | $8.26 | 21,006 |
| 2018-03-01 | $8.17 | $8.25 | $8.01 | $8.01 | $8.01 | 19,335 |
| 2018-02-28 | $8.47 | $8.88 | $8.28 | $8.29 | $8.29 | 18,532 |
| 2018-02-27 | $8.67 | $8.70 | $8.41 | $8.47 | $8.47 | 14,662 |
| 2018-02-26 | $8.48 | $9.00 | $8.41 | $8.67 | $8.67 | 52,851 |
| 2018-02-23 | $8.10 | $8.80 | $8.10 | $8.56 | $8.56 | 44,069 |
| 2018-02-22 | $8.11 | $8.90 | $8.00 | $8.48 | $8.48 | 90,461 |
| 2018-02-21 | $8.02 | $8.42 | $7.99 | $7.99 | $7.99 | 43,580 |
| 2018-02-20 | $8.11 | $8.25 | $7.98 | $8.05 | $8.05 | 17,721 |
| 2018-02-16 | $7.97 | $8.19 | $7.97 | $8.08 | $8.08 | 28,193 |
| 2018-02-15 | $8.07 | $8.10 | $7.67 | $8.05 | $8.05 | 13,790 |
| 2018-02-14 | $7.62 | $8.00 | $7.45 | $7.91 | $7.91 | 33,106 |
| 2018-02-13 | $7.47 | $7.63 | $7.46 | $7.61 | $7.61 | 20,430 |
| 2018-02-12 | $7.26 | $7.50 | $7.21 | $7.50 | $7.50 | 19,805 |
| 2018-02-09 | $7.33 | $7.57 | $7.05 | $7.06 | $7.06 | 95,730 |
| 2018-02-08 | $7.15 | $7.38 | $7.15 | $7.38 | $7.38 | 11,257 |
| 2018-02-07 | $7.36 | $7.40 | $7.17 | $7.19 | $7.19 | 10,553 |
| 2018-02-06 | $7.04 | $7.43 | $7.01 | $7.36 | $7.36 | 56,449 |
| 2018-02-05 | $7.25 | $7.31 | $7.11 | $7.24 | $7.24 | 28,259 |
| 2018-02-02 | $7.42 | $7.42 | $7.25 | $7.30 | $7.30 | 3,686 |
| 2018-02-01 | $7.22 | $7.44 | $7.21 | $7.44 | $7.44 | 7,528 |
| 2018-01-31 | $7.20 | $7.27 | $7.14 | $7.20 | $7.20 | 10,780 |
| 2018-01-30 | $7.19 | $7.26 | $7.19 | $7.21 | $7.21 | 10,908 |
| 2018-01-29 | $7.22 | $7.35 | $7.19 | $7.21 | $7.21 | 10,090 |
| 2018-01-26 | $7.12 | $7.32 | $7.12 | $7.19 | $7.19 | 21,039 |
| 2018-01-25 | $7.26 | $7.40 | $7.20 | $7.22 | $7.22 | 11,511 |
| 2018-01-24 | $7.20 | $7.42 | $7.10 | $7.30 | $7.30 | 46,794 |
| 2018-01-23 | $7.36 | $7.42 | $7.13 | $7.17 | $7.17 | 54,645 |
| 2018-01-22 | $7.40 | $7.44 | $7.29 | $7.40 | $7.40 | 17,968 |
| 2018-01-19 | $7.30 | $7.40 | $7.30 | $7.35 | $7.35 | 5,359 |
| 2018-01-18 | $7.20 | $7.30 | $7.14 | $7.26 | $7.26 | 5,369 |
| 2018-01-17 | $7.22 | $7.33 | $7.13 | $7.13 | $7.13 | 11,020 |
| 2018-01-16 | $7.50 | $7.50 | $7.11 | $7.11 | $7.11 | 19,986 |
| 2018-01-12 | $7.50 | $7.60 | $7.33 | $7.34 | $7.34 | 13,007 |
| 2018-01-11 | $7.67 | $7.78 | $7.31 | $7.44 | $7.44 | 19,802 |
| 2018-01-10 | $7.45 | $7.67 | $7.28 | $7.59 | $7.59 | 35,724 |
| 2018-01-09 | $7.45 | $7.49 | $7.43 | $7.45 | $7.45 | 8,775 |
| 2018-01-08 | $7.50 | $7.55 | $7.40 | $7.43 | $7.43 | 12,112 |
| 2018-01-05 | $7.46 | $7.56 | $7.46 | $7.50 | $7.50 | 15,375 |
| 2018-01-04 | $7.39 | $7.51 | $7.31 | $7.46 | $7.46 | 30,633 |
| 2018-01-03 | $7.20 | $7.53 | $7.13 | $7.31 | $7.31 | 70,465 |
| 2018-01-02 | $7.12 | $7.27 | $7.05 | $7.21 | $7.21 | 21,270 |
| 2017-12-29 | $7.18 | $7.26 | $7.00 | $7.02 | $7.02 | 46,313 |
| 2017-12-28 | $7.25 | $7.25 | $7.03 | $7.03 | $7.03 | 122,160 |
| 2017-12-27 | $7.23 | $7.28 | $7.22 | $7.28 | $7.28 | 19,736 |
| 2017-12-26 | $7.26 | $7.28 | $7.20 | $7.26 | $7.26 | 16,855 |
| 2017-12-22 | $7.28 | $7.29 | $7.20 | $7.24 | $7.24 | 20,056 |
| 2017-12-21 | $7.23 | $7.36 | $7.20 | $7.28 | $7.28 | 72,850 |
| 2017-12-20 | $7.33 | $7.40 | $7.22 | $7.26 | $7.26 | 41,611 |
| 2017-12-19 | $7.32 | $7.39 | $7.24 | $7.39 | $7.39 | 20,387 |
| 2017-12-18 | $7.36 | $7.45 | $7.25 | $7.32 | $7.32 | 23,205 |
| 2017-12-15 | $7.36 | $7.36 | $7.26 | $7.34 | $7.34 | 8,135 |
| 2017-12-14 | $7.35 | $7.50 | $7.35 | $7.37 | $7.37 | 10,462 |
| 2017-12-13 | $7.24 | $7.39 | $7.24 | $7.35 | $7.35 | 8,462 |
| 2017-12-12 | $7.33 | $7.39 | $7.10 | $7.10 | $7.10 | 7,899 |
| 2017-12-11 | $7.28 | $7.40 | $7.20 | $7.40 | $7.40 | 23,115 |
| 2017-12-08 | $7.47 | $7.47 | $7.30 | $7.30 | $7.30 | 22,371 |
| 2017-12-07 | $7.37 | $7.58 | $7.37 | $7.42 | $7.42 | 10,364 |
| 2017-12-06 | $7.67 | $7.67 | $7.36 | $7.37 | $7.37 | 20,461 |
| 2017-12-05 | $7.53 | $7.67 | $7.51 | $7.66 | $7.66 | 23,379 |
| 2017-12-04 | $7.35 | $7.63 | $7.25 | $7.46 | $7.46 | 29,262 |
| 2017-12-01 | $7.40 | $7.51 | $7.40 | $7.44 | $7.44 | 12,955 |
| 2017-11-30 | $7.58 | $7.86 | $7.38 | $7.51 | $7.51 | 30,970 |
| 2017-11-29 | $7.70 | $7.75 | $7.63 | $7.75 | $7.75 | 10,028 |
| 2017-11-28 | $7.77 | $7.77 | $7.62 | $7.74 | $7.74 | 20,503 |
| 2017-11-27 | $7.78 | $7.91 | $7.76 | $7.77 | $7.77 | 6,375 |
| 2017-11-24 | $7.87 | $7.87 | $7.68 | $7.79 | $7.79 | 11,532 |
| 2017-11-22 | $7.99 | $8.00 | $7.81 | $7.87 | $7.87 | 10,865 |
| 2017-11-21 | $7.95 | $8.13 | $7.83 | $7.91 | $7.91 | 47,560 |
| 2017-11-20 | $8.05 | $8.22 | $7.72 | $7.95 | $7.95 | 13,114 |
| 2017-11-17 | $8.18 | $8.19 | $7.90 | $7.91 | $7.91 | 34,790 |
| 2017-11-16 | $8.18 | $8.24 | $8.02 | $8.18 | $8.18 | 30,158 |
| 2017-11-15 | $8.11 | $8.39 | $8.01 | $8.18 | $8.18 | 31,717 |
| 2017-11-14 | $8.35 | $8.48 | $8.01 | $8.25 | $8.25 | 31,943 |
| 2017-11-13 | $8.35 | $8.57 | $8.35 | $8.44 | $8.44 | 47,776 |
| 2017-11-10 | $8.77 | $8.80 | $8.02 | $8.36 | $8.36 | 61,988 |
| 2017-11-09 | $8.83 | $9.25 | $8.70 | $9.05 | $9.05 | 51,354 |
| 2017-11-08 | $9.05 | $9.06 | $8.71 | $8.96 | $8.96 | 35,090 |
| 2017-11-07 | $8.40 | $8.75 | $8.35 | $8.75 | $8.75 | 42,643 |
| 2017-11-06 | $8.12 | $8.42 | $8.05 | $8.38 | $8.38 | 7,298 |
| 2017-11-03 | $8.09 | $8.22 | $8.01 | $8.20 | $8.20 | 17,352 |
| 2017-11-02 | $7.91 | $8.15 | $7.91 | $8.15 | $8.15 | 27,788 |
| 2017-11-01 | $8.00 | $8.00 | $7.73 | $7.91 | $7.91 | 7,478 |
| 2017-10-31 | $7.94 | $8.00 | $7.89 | $7.93 | $7.93 | 6,691 |
| 2017-10-30 | $7.85 | $7.95 | $7.66 | $7.93 | $7.93 | 17,359 |
| 2017-10-27 | $7.82 | $7.93 | $7.63 | $7.93 | $7.93 | 15,250 |
| 2017-10-26 | $7.91 | $7.91 | $7.45 | $7.85 | $7.85 | 16,589 |
| 2017-10-25 | $7.95 | $7.95 | $7.80 | $7.95 | $7.95 | 31,192 |
| 2017-10-24 | $7.86 | $7.96 | $7.71 | $7.94 | $7.94 | 16,228 |
| 2017-10-23 | $7.88 | $7.98 | $7.63 | $7.88 | $7.88 | 12,229 |
| 2017-10-20 | $7.61 | $7.83 | $7.47 | $7.80 | $7.80 | 21,984 |
| 2017-10-19 | $7.49 | $7.70 | $7.45 | $7.60 | $7.60 | 32,337 |
| 2017-10-18 | $7.51 | $7.52 | $7.35 | $7.46 | $7.46 | 21,115 |
| 2017-10-17 | $7.64 | $7.76 | $7.51 | $7.51 | $7.51 | 20,835 |
| 2017-10-16 | $7.99 | $7.99 | $7.61 | $7.70 | $7.70 | 40,578 |
| 2017-10-13 | $8.10 | $8.10 | $7.92 | $8.02 | $8.02 | 5,944 |
| 2017-10-12 | $7.98 | $8.20 | $7.80 | $8.09 | $8.09 | 22,333 |
| 2017-10-11 | $7.83 | $8.13 | $7.80 | $8.07 | $8.07 | 7,168 |
| 2017-10-10 | $7.99 | $8.05 | $7.93 | $8.05 | $8.05 | 11,054 |
| 2017-10-09 | $8.07 | $8.11 | $7.81 | $7.93 | $7.93 | 13,972 |
| 2017-10-06 | $8.23 | $8.23 | $8.00 | $8.13 | $8.13 | 11,755 |
| 2017-10-05 | $8.31 | $8.38 | $8.03 | $8.28 | $8.28 | 8,421 |
| 2017-10-04 | $8.30 | $8.40 | $8.10 | $8.39 | $8.39 | 20,551 |
| 2017-10-03 | $8.15 | $8.39 | $8.08 | $8.33 | $8.33 | 40,008 |
| 2017-10-02 | $8.57 | $8.57 | $8.05 | $8.20 | $8.20 | 24,736 |
| 2017-09-29 | $8.45 | $8.59 | $8.02 | $8.21 | $8.21 | 20,064 |
| 2017-09-28 | $8.64 | $8.91 | $8.30 | $8.45 | $8.45 | 140,665 |
| 2017-09-27 | $7.66 | $8.75 | $7.66 | $8.69 | $8.69 | 97,636 |
| 2017-09-26 | $7.47 | $7.77 | $7.46 | $7.64 | $7.64 | 27,164 |
| 2017-09-25 | $8.04 | $8.04 | $7.47 | $7.62 | $7.62 | 41,059 |
| 2017-09-22 | $8.08 | $8.23 | $8.00 | $8.12 | $8.12 | 18,394 |
| 2017-09-21 | $8.26 | $8.29 | $8.14 | $8.15 | $8.15 | 34,992 |
| 2017-09-20 | $7.88 | $8.28 | $7.85 | $8.20 | $8.20 | 38,017 |
| 2017-09-19 | $7.52 | $8.00 | $7.52 | $7.96 | $7.96 | 63,849 |
| 2017-09-18 | $7.65 | $7.86 | $7.37 | $7.59 | $7.59 | 68,638 |
| 2017-09-15 | $7.77 | $7.97 | $7.65 | $7.65 | $7.65 | 81,866 |
| 2017-09-14 | $7.67 | $7.96 | $7.65 | $7.66 | $7.66 | 58,256 |
| 2017-09-13 | $7.71 | $7.71 | $7.55 | $7.55 | $7.55 | 32,243 |
| 2017-09-12 | $7.55 | $7.88 | $7.55 | $7.55 | $7.55 | 42,994 |
| 2017-09-11 | $7.60 | $7.70 | $7.40 | $7.55 | $7.55 | 62,548 |
| 2017-09-08 | $7.40 | $7.55 | $7.20 | $7.41 | $7.41 | 67,555 |
| 2017-09-07 | $7.21 | $7.38 | $7.14 | $7.30 | $7.30 | 32,847 |
| 2017-09-06 | $7.26 | $7.30 | $7.12 | $7.30 | $7.30 | 22,643 |
| 2017-09-05 | $7.16 | $7.35 | $7.10 | $7.35 | $7.35 | 11,510 |
| 2017-09-01 | $7.37 | $7.44 | $7.17 | $7.23 | $7.23 | 29,613 |
| 2017-08-31 | $7.29 | $7.43 | $7.10 | $7.42 | $7.42 | 61,151 |
| 2017-08-30 | $7.33 | $7.47 | $7.25 | $7.32 | $7.32 | 12,006 |
| 2017-08-29 | $7.36 | $7.48 | $7.35 | $7.41 | $7.41 | 13,189 |
| 2017-08-28 | $7.39 | $7.49 | $7.36 | $7.48 | $7.48 | 9,653 |
| 2017-08-25 | $7.37 | $7.45 | $7.29 | $7.42 | $7.42 | 10,282 |
| 2017-08-24 | $7.50 | $7.50 | $7.24 | $7.30 | $7.30 | 10,084 |
| 2017-08-23 | $7.33 | $7.58 | $7.14 | $7.50 | $7.50 | 21,462 |
| 2017-08-22 | $7.37 | $7.37 | $7.12 | $7.25 | $7.25 | 19,238 |
| 2017-08-21 | $7.34 | $7.63 | $7.03 | $7.03 | $7.03 | 52,879 |
| 2017-08-18 | $7.26 | $7.49 | $7.11 | $7.33 | $7.33 | 22,662 |
| 2017-08-17 | $7.55 | $7.69 | $7.00 | $7.34 | $7.34 | 39,999 |
| 2017-08-16 | $7.82 | $8.21 | $7.57 | $7.60 | $7.60 | 32,406 |
| 2017-08-15 | $7.50 | $7.86 | $7.50 | $7.71 | $7.71 | 26,414 |
| 2017-08-14 | $7.40 | $7.59 | $7.15 | $7.41 | $7.41 | 44,857 |
| 2017-08-11 | $7.70 | $7.84 | $7.11 | $7.35 | $7.35 | 105,632 |
| 2017-08-10 | $8.46 | $8.70 | $7.81 | $7.91 | $7.91 | 62,055 |
| 2017-08-09 | $8.49 | $8.63 | $8.25 | $8.46 | $8.46 | 25,578 |
| 2017-08-08 | $8.60 | $8.75 | $8.40 | $8.50 | $8.50 | 19,385 |
| 2017-08-07 | $8.32 | $8.57 | $8.23 | $8.52 | $8.52 | 32,537 |
| 2017-08-04 | $8.17 | $8.31 | $8.09 | $8.20 | $8.20 | 10,257 |
| 2017-08-03 | $7.79 | $8.17 | $7.72 | $8.09 | $8.09 | 13,517 |
| 2017-08-02 | $8.30 | $8.37 | $7.62 | $7.85 | $7.85 | 34,615 |
| 2017-08-01 | $8.41 | $8.41 | $8.19 | $8.36 | $8.36 | 18,233 |
| 2017-07-31 | $8.60 | $8.71 | $8.00 | $8.30 | $8.30 | 20,595 |
| 2017-07-28 | $8.33 | $8.64 | $8.28 | $8.52 | $8.52 | 27,153 |
| 2017-07-27 | $8.86 | $8.99 | $8.03 | $8.24 | $8.24 | 116,110 |
| 2017-07-26 | $8.96 | $9.13 | $8.85 | $8.89 | $8.89 | 26,573 |
| 2017-07-25 | $9.17 | $9.28 | $8.90 | $8.90 | $8.90 | 48,256 |
| 2017-07-24 | $9.18 | $9.33 | $9.06 | $9.16 | $9.16 | 26,176 |
| 2017-07-21 | $9.12 | $9.25 | $8.90 | $9.22 | $9.22 | 55,454 |
| 2017-07-20 | $8.80 | $9.50 | $8.76 | $9.09 | $9.09 | 174,252 |
| 2017-07-19 | $7.57 | $8.78 | $7.57 | $8.72 | $8.72 | 217,898 |
| 2017-07-18 | $7.40 | $7.52 | $7.26 | $7.47 | $7.47 | 35,193 |
| 2017-07-17 | $7.34 | $7.49 | $7.17 | $7.40 | $7.40 | 32,181 |
| 2017-07-14 | $6.98 | $7.20 | $6.98 | $7.20 | $7.20 | 14,168 |
| 2017-07-13 | $7.08 | $7.18 | $7.02 | $7.09 | $7.09 | 7,409 |
| 2017-07-12 | $6.99 | $7.13 | $6.90 | $7.09 | $7.09 | 17,904 |
| 2017-07-11 | $6.89 | $6.99 | $6.71 | $6.87 | $6.87 | 4,839 |
| 2017-07-10 | $6.68 | $6.96 | $6.68 | $6.83 | $6.83 | 9,819 |
| 2017-07-07 | $6.60 | $6.84 | $6.51 | $6.72 | $6.72 | 15,528 |
| 2017-07-06 | $6.90 | $6.98 | $6.52 | $6.52 | $6.52 | 18,239 |
| 2017-07-05 | $7.07 | $7.08 | $6.87 | $6.98 | $6.98 | 8,358 |
| 2017-07-03 | $7.25 | $7.25 | $7.07 | $7.17 | $7.17 | 26,148 |
| 2017-06-30 | $7.42 | $7.42 | $7.06 | $7.15 | $7.15 | 18,858 |
| 2017-06-29 | $7.49 | $7.49 | $7.16 | $7.41 | $7.41 | 45,039 |
| 2017-06-28 | $7.36 | $7.58 | $7.21 | $7.45 | $7.45 | 29,129 |
| 2017-06-27 | $7.35 | $7.40 | $7.28 | $7.40 | $7.40 | 28,612 |
| 2017-06-26 | $7.31 | $7.50 | $7.21 | $7.40 | $7.40 | 28,967 |
| 2017-06-23 | $7.04 | $7.38 | $7.04 | $7.35 | $7.35 | 35,546 |
| 2017-06-22 | $6.75 | $7.20 | $6.75 | $7.04 | $7.04 | 91,538 |
| 2017-06-21 | $6.55 | $6.86 | $6.55 | $6.74 | $6.74 | 42,658 |
| 2017-06-20 | $6.46 | $6.70 | $6.46 | $6.55 | $6.55 | 89,971 |
| 2017-06-19 | $6.40 | $6.60 | $6.33 | $6.52 | $6.52 | 13,325 |
| 2017-06-16 | $6.58 | $6.70 | $6.30 | $6.31 | $6.31 | 47,189 |
| 2017-06-15 | $6.39 | $6.74 | $6.39 | $6.56 | $6.56 | 79,743 |
| 2017-06-14 | $6.69 | $6.80 | $6.32 | $6.52 | $6.52 | 40,521 |
| 2017-06-13 | $6.68 | $6.73 | $6.51 | $6.68 | $6.68 | 46,176 |
| 2017-06-12 | $6.63 | $6.78 | $6.55 | $6.60 | $6.60 | 36,114 |
| 2017-06-09 | $6.84 | $6.91 | $6.60 | $6.62 | $6.62 | 22,028 |
| 2017-06-08 | $6.62 | $6.90 | $6.60 | $6.90 | $6.90 | 29,594 |
| 2017-06-07 | $6.79 | $6.79 | $6.55 | $6.62 | $6.62 | 61,178 |
| 2017-06-06 | $6.70 | $6.81 | $6.57 | $6.77 | $6.77 | 15,604 |
| 2017-06-05 | $6.79 | $6.94 | $6.70 | $6.74 | $6.74 | 44,126 |
| 2017-06-02 | $6.99 | $7.07 | $6.77 | $6.86 | $6.86 | 25,775 |
| 2017-06-01 | $7.20 | $7.20 | $6.75 | $6.99 | $6.99 | 30,600 |
| 2017-05-31 | $6.74 | $7.25 | $6.51 | $7.14 | $7.14 | 136,466 |
| 2017-05-30 | $7.00 | $7.24 | $6.50 | $6.80 | $6.80 | 105,979 |
| 2017-05-26 | $7.11 | $7.26 | $7.01 | $7.09 | $7.09 | 27,088 |
| 2017-05-25 | $7.49 | $7.59 | $7.08 | $7.18 | $7.18 | 92,239 |
| 2017-05-24 | $7.15 | $7.15 | $6.95 | $7.01 | $7.01 | 35,145 |
| 2017-05-23 | $6.99 | $7.10 | $6.88 | $6.99 | $6.99 | 32,070 |
| 2017-05-22 | $6.88 | $7.06 | $6.88 | $6.91 | $6.91 | 23,238 |
| 2017-05-19 | $6.75 | $6.93 | $6.68 | $6.85 | $6.85 | 16,176 |
| 2017-05-18 | $6.83 | $6.83 | $6.69 | $6.76 | $6.76 | 5,655 |
| 2017-05-17 | $6.92 | $6.92 | $6.80 | $6.83 | $6.83 | 35,230 |
| 2017-05-16 | $6.93 | $7.04 | $6.71 | $6.98 | $6.98 | 46,741 |
| 2017-05-15 | $6.70 | $7.05 | $6.70 | $6.88 | $6.88 | 40,771 |
| 2017-05-12 | $6.77 | $6.81 | $6.64 | $6.64 | $6.64 | 5,099 |
| 2017-05-11 | $6.80 | $6.81 | $6.69 | $6.77 | $6.77 | 11,573 |
| 2017-05-10 | $6.81 | $6.90 | $6.52 | $6.85 | $6.85 | 29,187 |
| 2017-05-09 | $6.71 | $7.00 | $6.51 | $6.79 | $6.79 | 23,937 |
| 2017-05-08 | $6.60 | $6.90 | $6.41 | $6.69 | $6.69 | 39,844 |
| 2017-05-05 | $6.19 | $6.89 | $6.09 | $6.62 | $6.62 | 38,414 |
| 2017-05-04 | $6.60 | $6.60 | $6.11 | $6.17 | $6.17 | 44,364 |
| 2017-05-03 | $6.48 | $6.94 | $6.48 | $6.60 | $6.60 | 21,186 |
| 2017-05-02 | $6.77 | $6.79 | $6.52 | $6.55 | $6.55 | 20,972 |
| 2017-05-01 | $6.95 | $6.95 | $6.62 | $6.81 | $6.81 | 52,972 |
| 2017-04-28 | $7.00 | $7.02 | $6.80 | $6.94 | $6.94 | 24,380 |
| 2017-04-27 | $7.06 | $7.07 | $6.90 | $7.06 | $7.06 | 28,663 |
| 2017-04-26 | $7.09 | $7.12 | $6.98 | $7.08 | $7.08 | 42,986 |
| 2017-04-25 | $7.09 | $7.16 | $7.00 | $7.05 | $7.05 | 22,261 |
| 2017-04-24 | $7.16 | $7.16 | $6.92 | $7.04 | $7.04 | 43,153 |
| 2017-04-21 | $7.11 | $7.19 | $7.01 | $7.02 | $7.02 | 12,592 |
| 2017-04-20 | $6.67 | $7.18 | $6.60 | $7.05 | $7.05 | 78,341 |
| 2017-04-19 | $6.71 | $6.75 | $6.65 | $6.68 | $6.68 | 14,801 |
| 2017-04-18 | $6.67 | $6.79 | $6.67 | $6.72 | $6.72 | 14,225 |
| 2017-04-17 | $6.70 | $6.76 | $6.54 | $6.71 | $6.71 | 25,854 |
| 2017-04-13 | $6.92 | $6.92 | $6.68 | $6.71 | $6.71 | 18,437 |
| 2017-04-12 | $7.08 | $7.08 | $6.81 | $7.00 | $7.00 | 22,617 |
| 2017-04-11 | $6.98 | $7.09 | $6.75 | $7.03 | $7.03 | 99,521 |
| 2017-04-10 | $6.81 | $7.03 | $6.81 | $7.00 | $7.00 | 37,999 |
| 2017-04-07 | $6.99 | $6.99 | $6.80 | $6.85 | $6.85 | 17,995 |
| 2017-04-06 | $6.87 | $7.01 | $6.81 | $6.94 | $6.94 | 10,633 |
| 2017-04-05 | $7.19 | $7.27 | $6.75 | $6.92 | $6.92 | 49,219 |
| 2017-04-04 | $7.33 | $7.36 | $7.20 | $7.20 | $7.20 | 18,516 |
| 2017-04-03 | $7.29 | $7.42 | $7.29 | $7.33 | $7.33 | 22,983 |
| 2017-03-31 | $7.10 | $7.38 | $7.10 | $7.29 | $7.29 | 44,829 |
| 2017-03-30 | $7.07 | $7.20 | $7.01 | $7.11 | $7.11 | 87,619 |
| 2017-03-29 | $7.09 | $7.26 | $7.09 | $7.18 | $7.18 | 54,595 |
| 2017-03-28 | $7.15 | $7.30 | $7.09 | $7.17 | $7.17 | 55,170 |
| 2017-03-27 | $6.91 | $7.12 | $6.91 | $7.01 | $7.01 | 53,455 |
| 2017-03-24 | $6.66 | $6.99 | $6.66 | $6.95 | $6.95 | 36,249 |
| 2017-03-23 | $6.66 | $7.34 | $6.50 | $6.70 | $6.70 | 110,083 |
| 2017-03-22 | $7.23 | $7.41 | $7.10 | $7.20 | $7.20 | 47,142 |
| 2017-03-21 | $7.32 | $7.59 | $7.11 | $7.23 | $7.23 | 60,893 |
| 2017-03-20 | $7.19 | $7.57 | $7.19 | $7.32 | $7.32 | 49,310 |
| 2017-03-17 | $7.78 | $7.97 | $7.25 | $7.31 | $7.31 | 99,821 |
| 2017-03-16 | $7.93 | $8.05 | $7.77 | $7.78 | $7.78 | 33,765 |
| 2017-03-15 | $7.97 | $8.06 | $7.79 | $7.80 | $7.80 | 21,206 |
| 2017-03-14 | $8.00 | $8.08 | $7.85 | $7.89 | $7.89 | 46,468 |
| 2017-03-13 | $7.87 | $8.08 | $7.80 | $7.95 | $7.95 | 11,243 |
| 2017-03-10 | $7.90 | $8.00 | $7.85 | $7.86 | $7.86 | 11,853 |
| 2017-03-09 | $8.09 | $8.09 | $7.75 | $7.78 | $7.78 | 43,562 |
| 2017-03-08 | $8.10 | $8.13 | $7.90 | $8.08 | $8.08 | 19,630 |
| 2017-03-07 | $8.19 | $8.19 | $7.95 | $7.98 | $7.98 | 32,304 |
| 2017-03-06 | $8.39 | $8.39 | $7.97 | $8.20 | $8.20 | 29,170 |
| 2017-03-03 | $8.54 | $8.81 | $8.25 | $8.41 | $8.41 | 24,872 |
| 2017-03-02 | $8.89 | $9.14 | $8.41 | $8.53 | $8.53 | 64,739 |
| 2017-03-01 | $8.78 | $9.17 | $8.55 | $8.98 | $8.98 | 45,933 |
| 2017-02-28 | $8.80 | $8.80 | $8.53 | $8.68 | $8.68 | 23,764 |
| 2017-02-27 | $9.38 | $9.69 | $8.70 | $8.90 | $8.90 | 92,060 |
| 2017-02-24 | $9.40 | $9.65 | $9.37 | $9.52 | $9.52 | 29,694 |
| 2017-02-23 | $9.56 | $9.79 | $9.26 | $9.40 | $9.40 | 52,880 |
| 2017-02-22 | $9.19 | $9.50 | $9.07 | $9.50 | $9.50 | 59,092 |
| 2017-02-21 | $8.82 | $9.39 | $8.82 | $9.14 | $9.14 | 41,373 |
| 2017-02-17 | $8.78 | $9.20 | $8.59 | $8.84 | $8.84 | 40,221 |
| 2017-02-16 | $8.46 | $8.88 | $8.46 | $8.88 | $8.88 | 42,970 |
| 2017-02-15 | $8.19 | $8.52 | $8.16 | $8.52 | $8.52 | 30,456 |
| 2017-02-14 | $8.18 | $8.20 | $8.06 | $8.19 | $8.19 | 13,767 |
| 2017-02-13 | $8.00 | $8.19 | $7.92 | $8.13 | $8.13 | 21,159 |
| 2017-02-10 | $7.75 | $8.05 | $7.72 | $8.00 | $8.00 | 30,834 |
| 2017-02-09 | $7.81 | $7.85 | $7.61 | $7.77 | $7.77 | 66,278 |
| 2017-02-08 | $7.96 | $7.98 | $7.52 | $7.83 | $7.83 | 38,230 |
| 2017-02-07 | $7.93 | $8.09 | $7.81 | $7.95 | $7.95 | 10,275 |
| 2017-02-06 | $7.99 | $8.17 | $7.86 | $7.96 | $7.96 | 40,712 |
| 2017-02-03 | $7.84 | $7.99 | $7.67 | $7.99 | $7.99 | 13,893 |
| 2017-02-02 | $7.81 | $8.00 | $7.79 | $7.84 | $7.84 | 21,384 |
| 2017-02-01 | $7.80 | $8.01 | $7.61 | $7.76 | $7.76 | 38,925 |
| 2017-01-31 | $8.18 | $8.18 | $7.65 | $7.78 | $7.78 | 40,250 |
| 2017-01-30 | $8.16 | $8.24 | $7.72 | $8.02 | $8.02 | 74,475 |
| 2017-01-27 | $8.18 | $8.44 | $8.11 | $8.26 | $8.26 | 16,956 |
| 2017-01-26 | $8.27 | $8.48 | $8.05 | $8.28 | $8.28 | 14,731 |
| 2017-01-25 | $8.24 | $8.52 | $8.17 | $8.32 | $8.32 | 30,808 |
| 2017-01-24 | $8.11 | $8.24 | $7.93 | $8.22 | $8.22 | 21,898 |
| 2017-01-23 | $8.15 | $8.23 | $8.00 | $8.17 | $8.17 | 36,878 |
| 2017-01-20 | $8.18 | $8.37 | $8.00 | $8.18 | $8.18 | 32,078 |
| 2017-01-19 | $8.29 | $8.35 | $8.10 | $8.17 | $8.17 | 27,463 |
| 2017-01-18 | $8.59 | $8.61 | $8.23 | $8.35 | $8.35 | 20,879 |
| 2017-01-17 | $8.41 | $8.75 | $8.31 | $8.51 | $8.51 | 33,092 |
| 2017-01-13 | $8.01 | $8.48 | $8.01 | $8.45 | $8.45 | 48,742 |
| 2017-01-12 | $8.43 | $8.43 | $8.00 | $8.28 | $8.28 | 22,634 |
| 2017-01-11 | $8.13 | $8.48 | $8.06 | $8.33 | $8.33 | 32,993 |
| 2017-01-10 | $8.04 | $8.26 | $8.04 | $8.17 | $8.17 | 14,541 |
| 2017-01-09 | $8.19 | $8.20 | $7.90 | $8.03 | $8.03 | 33,183 |
| 2017-01-06 | $8.13 | $8.25 | $8.01 | $8.19 | $8.19 | 22,739 |
| 2017-01-05 | $8.31 | $8.31 | $8.11 | $8.16 | $8.16 | 14,112 |
| 2017-01-04 | $7.99 | $8.48 | $7.99 | $8.30 | $8.30 | 31,475 |
| 2017-01-03 | $8.10 | $8.19 | $7.79 | $8.11 | $8.11 | 32,275 |
| 2016-12-30 | $8.60 | $8.60 | $8.10 | $8.16 | $8.16 | 40,080 |
| 2016-12-29 | $8.76 | $8.89 | $8.38 | $8.64 | $8.64 | 94,697 |
| 2016-12-28 | $8.69 | $8.95 | $8.64 | $8.78 | $8.78 | 47,328 |
| 2016-12-27 | $8.19 | $8.94 | $8.19 | $8.71 | $8.71 | 83,052 |
| 2016-12-23 | $8.31 | $8.79 | $8.25 | $8.28 | $8.28 | 23,182 |
| 2016-12-22 | $8.25 | $8.69 | $8.21 | $8.27 | $8.27 | 43,346 |
| 2016-12-21 | $8.53 | $8.66 | $8.23 | $8.27 | $8.27 | 41,799 |
| 2016-12-20 | $8.84 | $8.88 | $8.25 | $8.60 | $8.60 | 38,707 |
| 2016-12-19 | $8.82 | $9.06 | $8.55 | $8.76 | $8.76 | 79,065 |
| 2016-12-16 | $8.15 | $8.76 | $8.06 | $8.76 | $8.76 | 143,086 |
| 2016-12-15 | $8.07 | $8.15 | $7.79 | $8.15 | $8.15 | 48,638 |
| 2016-12-14 | $7.70 | $7.86 | $7.50 | $7.86 | $7.86 | 54,565 |
| 2016-12-13 | $8.12 | $8.21 | $7.71 | $7.71 | $7.71 | 87,422 |
| 2016-12-12 | $8.13 | $8.41 | $8.06 | $8.09 | $8.09 | 38,250 |
| 2016-12-09 | $8.46 | $8.60 | $8.13 | $8.20 | $8.20 | 38,626 |
| 2016-12-08 | $8.82 | $8.97 | $8.42 | $8.56 | $8.56 | 42,742 |
| 2016-12-07 | $8.42 | $9.20 | $8.42 | $8.82 | $8.82 | 48,636 |
| 2016-12-06 | $8.25 | $8.60 | $8.10 | $8.44 | $8.44 | 27,529 |
| 2016-12-05 | $7.99 | $8.25 | $7.99 | $8.25 | $8.25 | 26,798 |
| 2016-12-02 | $7.75 | $8.05 | $7.75 | $7.90 | $7.90 | 48,964 |
| 2016-12-01 | $8.23 | $8.40 | $7.70 | $7.71 | $7.71 | 84,466 |
| 2016-11-30 | $8.21 | $8.84 | $8.13 | $8.13 | $8.13 | 50,179 |
| 2016-11-29 | $8.79 | $8.90 | $8.22 | $8.27 | $8.27 | 84,492 |
| 2016-11-28 | $9.38 | $9.45 | $8.74 | $8.79 | $8.79 | 35,256 |
| 2016-11-25 | $9.31 | $9.84 | $9.22 | $9.36 | $9.36 | 25,401 |
| 2016-11-23 | $9.25 | $9.33 | $8.84 | $9.24 | $9.24 | 82,425 |
| 2016-11-22 | $9.49 | $9.49 | $8.68 | $9.18 | $9.18 | 69,836 |
| 2016-11-21 | $9.25 | $9.25 | $8.90 | $9.07 | $9.07 | 60,816 |
| 2016-11-18 | $8.94 | $9.07 | $8.85 | $8.94 | $8.94 | 27,685 |
| 2016-11-17 | $9.13 | $9.18 | $8.84 | $8.85 | $8.85 | 35,894 |
| 2016-11-16 | $9.16 | $9.43 | $8.89 | $8.98 | $8.98 | 36,209 |
| 2016-11-15 | $9.33 | $9.66 | $9.19 | $9.25 | $9.25 | 22,593 |
| 2016-11-14 | $9.37 | $9.67 | $9.33 | $9.33 | $9.33 | 60,719 |
| 2016-11-11 | $9.88 | $9.97 | $9.30 | $9.46 | $9.46 | 70,489 |
| 2016-11-10 | $10.02 | $10.26 | $9.77 | $9.99 | $9.99 | 34,951 |
| 2016-11-09 | $10.27 | $10.48 | $9.83 | $10.10 | $10.10 | 46,268 |
| 2016-11-08 | $10.48 | $10.78 | $10.38 | $10.78 | $10.78 | 16,131 |
| 2016-11-07 | $10.34 | $10.65 | $10.34 | $10.49 | $10.49 | 14,787 |
| 2016-11-04 | $10.43 | $10.57 | $10.20 | $10.27 | $10.27 | 30,029 |
| 2016-11-03 | $10.42 | $10.81 | $10.22 | $10.51 | $10.51 | 22,837 |
| 2016-11-02 | $10.63 | $11.24 | $10.36 | $10.36 | $10.36 | 39,018 |
| 2016-11-01 | $11.22 | $11.28 | $10.68 | $10.73 | $10.73 | 34,227 |
| 2016-10-31 | $11.58 | $11.68 | $11.10 | $11.18 | $11.18 | 27,604 |
| 2016-10-28 | $11.56 | $11.64 | $11.51 | $11.61 | $11.61 | 8,753 |
| 2016-10-27 | $11.72 | $11.80 | $11.55 | $11.65 | $11.65 | 20,608 |
| 2016-10-26 | $11.66 | $11.85 | $11.53 | $11.67 | $11.67 | 18,442 |
| 2016-10-25 | $11.92 | $11.92 | $11.59 | $11.81 | $11.81 | 16,941 |
| 2016-10-24 | $12.19 | $12.20 | $11.65 | $11.82 | $11.82 | 32,506 |
| 2016-10-21 | $11.93 | $12.22 | $11.92 | $12.01 | $12.01 | 89,020 |
| 2016-10-20 | $11.72 | $11.94 | $11.52 | $11.94 | $11.94 | 76,400 |
| 2016-10-19 | $11.22 | $11.72 | $11.22 | $11.71 | $11.71 | 18,247 |
| 2016-10-18 | $11.40 | $11.79 | $11.17 | $11.32 | $11.32 | 20,243 |
| 2016-10-17 | $11.43 | $11.43 | $11.11 | $11.29 | $11.29 | 7,940 |
| 2016-10-14 | $11.56 | $11.63 | $11.31 | $11.38 | $11.38 | 8,651 |
| 2016-10-13 | $11.14 | $11.64 | $11.07 | $11.64 | $11.64 | 18,686 |
| 2016-10-12 | $11.30 | $11.55 | $11.08 | $11.29 | $11.29 | 15,991 |
| 2016-10-11 | $11.78 | $11.86 | $11.22 | $11.31 | $11.31 | 25,334 |
| 2016-10-10 | $11.83 | $12.08 | $11.51 | $11.84 | $11.84 | 23,974 |
| 2016-10-07 | $11.65 | $12.00 | $11.57 | $11.81 | $11.81 | 14,717 |
| 2016-10-06 | $11.91 | $12.14 | $11.73 | $11.75 | $11.75 | 40,231 |
| 2016-10-05 | $11.43 | $11.82 | $11.43 | $11.82 | $11.82 | 24,463 |
| 2016-10-04 | $11.48 | $11.61 | $11.08 | $11.44 | $11.44 | 39,812 |
| 2016-10-03 | $11.20 | $11.71 | $11.17 | $11.53 | $11.53 | 53,168 |
| 2016-09-30 | $11.89 | $11.92 | $11.21 | $11.21 | $11.21 | 43,165 |
| 2016-09-29 | $11.85 | $12.12 | $11.71 | $11.73 | $11.73 | 244,324 |
| 2016-09-28 | $11.74 | $11.98 | $11.48 | $11.98 | $11.98 | 35,994 |
| 2016-09-27 | $11.54 | $11.95 | $11.54 | $11.79 | $11.79 | 53,682 |
| 2016-09-26 | $11.31 | $11.58 | $11.23 | $11.55 | $11.55 | 50,207 |
| 2016-09-23 | $10.98 | $11.53 | $10.98 | $11.23 | $11.23 | 41,499 |
| 2016-09-22 | $10.69 | $11.08 | $10.66 | $11.05 | $11.05 | 26,142 |
| 2016-09-21 | $10.53 | $10.90 | $10.53 | $10.88 | $10.88 | 16,102 |
| 2016-09-20 | $10.65 | $10.73 | $10.38 | $10.51 | $10.51 | 35,465 |
| 2016-09-19 | $11.13 | $11.13 | $10.60 | $10.60 | $10.60 | 33,546 |
| 2016-09-16 | $10.58 | $11.31 | $10.35 | $11.19 | $11.19 | 63,962 |
| 2016-09-15 | $10.65 | $10.86 | $10.50 | $10.56 | $10.56 | 29,755 |
| 2016-09-14 | $11.09 | $11.09 | $10.53 | $10.62 | $10.62 | 41,042 |
| 2016-09-13 | $11.40 | $11.44 | $10.82 | $11.10 | $11.10 | 39,767 |
| 2016-09-12 | $11.42 | $11.59 | $11.37 | $11.52 | $11.52 | 13,884 |
| 2016-09-09 | $11.69 | $11.69 | $11.41 | $11.54 | $11.54 | 27,179 |
| 2016-09-08 | $11.85 | $11.85 | $11.40 | $11.71 | $11.71 | 42,673 |
| 2016-09-07 | $12.09 | $12.09 | $11.81 | $11.85 | $11.85 | 24,909 |
| 2016-09-06 | $11.93 | $12.18 | $11.93 | $12.06 | $12.06 | 38,029 |
| 2016-09-02 | $11.82 | $12.13 | $11.81 | $12.01 | $12.01 | 28,490 |
| 2016-09-01 | $11.75 | $11.88 | $11.34 | $11.80 | $11.80 | 57,031 |
| 2016-08-31 | $12.09 | $12.15 | $11.78 | $11.78 | $11.78 | 55,147 |
| 2016-08-30 | $12.02 | $12.27 | $11.80 | $12.27 | $12.27 | 81,020 |
| 2016-08-29 | $12.56 | $12.57 | $12.05 | $12.10 | $12.10 | 51,459 |
| 2016-08-26 | $12.45 | $12.74 | $12.29 | $12.56 | $12.56 | 46,462 |
| 2016-08-25 | $12.84 | $13.10 | $12.42 | $12.55 | $12.55 | 51,341 |
| 2016-08-24 | $13.95 | $13.95 | $12.62 | $12.83 | $12.83 | 93,549 |
| 2016-08-23 | $15.07 | $15.15 | $13.31 | $13.72 | $13.72 | 248,582 |
| 2016-08-22 | $13.45 | $13.87 | $13.17 | $13.50 | $13.50 | 99,260 |
| 2016-08-19 | $13.22 | $13.52 | $12.92 | $13.37 | $13.37 | 48,008 |
| 2016-08-18 | $12.63 | $13.27 | $12.63 | $13.05 | $13.05 | 37,374 |
| 2016-08-17 | $12.48 | $13.44 | $12.48 | $12.63 | $12.63 | 50,889 |
| 2016-08-16 | $13.07 | $13.29 | $12.60 | $12.64 | $12.64 | 46,074 |
| 2016-08-15 | $12.08 | $13.44 | $12.08 | $12.98 | $12.98 | 108,467 |
| 2016-08-12 | $12.40 | $12.63 | $12.05 | $12.08 | $12.08 | 31,865 |
| 2016-08-11 | $12.10 | $12.63 | $12.04 | $12.45 | $12.45 | 35,520 |
| 2016-08-10 | $12.90 | $12.90 | $12.03 | $12.14 | $12.14 | 73,108 |
| 2016-08-09 | $13.30 | $13.46 | $12.66 | $13.02 | $13.02 | 70,107 |
| 2016-08-08 | $13.37 | $13.56 | $13.16 | $13.38 | $13.38 | 17,121 |
| 2016-08-05 | $13.55 | $14.00 | $13.15 | $13.40 | $13.40 | 31,116 |
| 2016-08-04 | $13.58 | $13.89 | $13.58 | $13.68 | $13.68 | 23,766 |
| 2016-08-03 | $13.48 | $13.61 | $13.40 | $13.51 | $13.51 | 25,838 |
| 2016-08-02 | $13.69 | $13.69 | $13.35 | $13.47 | $13.47 | 7,396 |
| 2016-08-01 | $13.26 | $14.12 | $13.25 | $13.66 | $13.66 | 35,186 |
| 2016-07-29 | $13.52 | $13.72 | $13.30 | $13.40 | $13.40 | 28,284 |
| 2016-07-28 | $13.84 | $14.16 | $13.24 | $13.46 | $13.46 | 44,755 |
| 2016-07-27 | $14.35 | $14.40 | $13.75 | $13.79 | $13.79 | 22,628 |
| 2016-07-26 | $13.72 | $14.30 | $13.66 | $14.29 | $14.29 | 28,782 |
| 2016-07-25 | $13.85 | $13.98 | $13.62 | $13.77 | $13.77 | 19,230 |
| 2016-07-22 | $14.25 | $14.32 | $13.88 | $13.99 | $13.99 | 29,926 |
| 2016-07-21 | $14.76 | $14.76 | $14.25 | $14.36 | $14.36 | 35,943 |
| 2016-07-20 | $14.46 | $14.95 | $14.46 | $14.74 | $14.74 | 27,065 |
| 2016-07-19 | $15.23 | $15.23 | $14.44 | $14.52 | $14.52 | 25,981 |
| 2016-07-18 | $14.98 | $15.33 | $14.73 | $15.18 | $15.18 | 53,098 |
| 2016-07-15 | $14.92 | $14.93 | $14.55 | $14.76 | $14.76 | 25,555 |
| 2016-07-14 | $14.90 | $15.08 | $14.71 | $14.91 | $14.91 | 37,047 |
| 2016-07-13 | $14.89 | $14.89 | $14.60 | $14.85 | $14.85 | 16,388 |
| 2016-07-12 | $14.84 | $14.89 | $14.73 | $14.78 | $14.78 | 14,270 |
| 2016-07-11 | $14.49 | $14.90 | $14.47 | $14.65 | $14.65 | 42,064 |
| 2016-07-08 | $14.52 | $14.80 | $14.28 | $14.42 | $14.42 | 25,663 |
| 2016-07-07 | $14.75 | $14.88 | $14.16 | $14.44 | $14.44 | 22,854 |
| 2016-07-06 | $13.89 | $14.85 | $13.89 | $14.70 | $14.70 | 35,138 |
| 2016-07-05 | $14.00 | $14.23 | $13.53 | $14.02 | $14.02 | 29,627 |
| 2016-07-01 | $14.38 | $14.51 | $13.91 | $14.24 | $14.24 | 25,620 |
| 2016-06-30 | $13.90 | $14.40 | $13.72 | $14.40 | $14.40 | 44,105 |
| 2016-06-29 | $14.08 | $14.08 | $13.61 | $13.87 | $13.87 | 47,578 |
| 2016-06-28 | $13.69 | $14.18 | $13.38 | $13.77 | $13.77 | 65,455 |
| 2016-06-27 | $13.96 | $14.08 | $12.62 | $13.13 | $13.13 | 64,421 |
| 2016-06-24 | $13.25 | $14.40 | $13.25 | $14.03 | $14.03 | 65,848 |
| 2016-06-23 | $14.06 | $14.90 | $13.96 | $14.63 | $14.63 | 90,751 |
| 2016-06-22 | $13.83 | $14.18 | $13.57 | $13.95 | $13.95 | 63,430 |
| 2016-06-21 | $13.46 | $13.78 | $13.40 | $13.57 | $13.57 | 46,405 |
| 2016-06-20 | $13.77 | $13.98 | $13.29 | $13.44 | $13.44 | 74,324 |
| 2016-06-17 | $12.86 | $13.66 | $12.79 | $13.66 | $13.66 | 117,198 |
| 2016-06-16 | $12.56 | $12.91 | $12.02 | $12.74 | $12.74 | 56,242 |
| 2016-06-15 | $12.89 | $13.34 | $12.55 | $12.69 | $12.69 | 68,718 |
| 2016-06-14 | $12.98 | $13.27 | $12.75 | $12.84 | $12.84 | 25,503 |
| 2016-06-13 | $12.57 | $13.45 | $12.41 | $12.94 | $12.94 | 78,701 |
| 2016-06-10 | $12.86 | $13.29 | $12.61 | $12.61 | $12.61 | 34,555 |
| 2016-06-09 | $13.66 | $13.78 | $12.81 | $12.87 | $12.87 | 38,949 |
| 2016-06-08 | $13.32 | $13.96 | $13.32 | $13.68 | $13.68 | 65,586 |
| 2016-06-07 | $12.41 | $13.54 | $12.41 | $13.28 | $13.28 | 65,512 |
| 2016-06-06 | $12.07 | $12.35 | $11.88 | $12.35 | $12.35 | 21,994 |
| 2016-06-03 | $12.16 | $12.17 | $11.77 | $12.07 | $12.07 | 27,154 |
| 2016-06-02 | $12.77 | $12.77 | $12.20 | $12.20 | $12.20 | 36,983 |
| 2016-06-01 | $12.53 | $12.95 | $12.05 | $12.91 | $12.91 | 38,049 |
| 2016-05-31 | $12.46 | $12.72 | $12.36 | $12.58 | $12.58 | 50,011 |
| 2016-05-27 | $12.71 | $12.72 | $12.12 | $12.30 | $12.30 | 34,665 |
| 2016-05-26 | $12.46 | $12.46 | $12.20 | $12.28 | $12.28 | 26,564 |
| 2016-05-25 | $12.60 | $12.86 | $12.45 | $12.50 | $12.50 | 48,011 |
| 2016-05-24 | $12.37 | $12.87 | $12.37 | $12.41 | $12.41 | 66,997 |
| 2016-05-23 | $12.21 | $12.40 | $12.13 | $12.15 | $12.15 | 41,758 |
| 2016-05-20 | $12.06 | $12.50 | $12.05 | $12.12 | $12.12 | 58,302 |
| 2016-05-19 | $12.49 | $12.87 | $11.55 | $11.81 | $11.81 | 84,945 |
| 2016-05-18 | $11.03 | $11.71 | $11.03 | $11.10 | $11.10 | 28,600 |
| 2016-05-17 | $11.42 | $11.50 | $10.88 | $11.04 | $11.04 | 33,602 |
| 2016-05-16 | $11.28 | $11.55 | $11.20 | $11.47 | $11.47 | 15,104 |
| 2016-05-13 | $11.04 | $11.17 | $10.90 | $10.90 | $10.90 | 18,154 |
| 2016-05-12 | $11.52 | $11.52 | $10.90 | $10.99 | $10.99 | 28,602 |
| 2016-05-11 | $11.14 | $11.70 | $10.93 | $11.44 | $11.44 | 22,655 |
| 2016-05-10 | $11.15 | $11.30 | $10.81 | $10.95 | $10.95 | 34,816 |
| 2016-05-09 | $11.16 | $11.31 | $11.06 | $11.15 | $11.15 | 19,669 |
| 2016-05-06 | $11.37 | $11.40 | $10.93 | $11.27 | $11.27 | 16,083 |
| 2016-05-05 | $11.67 | $12.00 | $11.11 | $11.17 | $11.17 | 39,140 |
| 2016-05-04 | $12.49 | $12.69 | $11.42 | $11.57 | $11.57 | 139,680 |
| 2016-05-03 | $12.55 | $12.70 | $12.08 | $12.52 | $12.52 | 37,123 |
| 2016-05-02 | $12.86 | $12.86 | $12.52 | $12.60 | $12.60 | 33,888 |
| 2016-04-29 | $13.58 | $13.58 | $12.56 | $12.86 | $12.86 | 44,538 |
| 2016-04-28 | $13.33 | $13.90 | $13.33 | $13.60 | $13.60 | 27,886 |
| 2016-04-27 | $13.25 | $13.50 | $13.23 | $13.41 | $13.41 | 13,300 |
| 2016-04-26 | $13.53 | $13.59 | $13.23 | $13.37 | $13.37 | 28,492 |
| 2016-04-25 | $13.33 | $13.78 | $13.30 | $13.55 | $13.55 | 40,178 |
| 2016-04-22 | $13.44 | $13.80 | $13.40 | $13.50 | $13.50 | 18,167 |
| 2016-04-21 | $13.90 | $13.95 | $13.44 | $13.50 | $13.50 | 26,437 |
| 2016-04-20 | $13.51 | $14.20 | $13.51 | $13.90 | $13.90 | 48,063 |
| 2016-04-19 | $14.23 | $14.23 | $13.63 | $13.69 | $13.69 | 54,383 |
| 2016-04-18 | $13.98 | $14.30 | $13.90 | $14.23 | $14.23 | 21,506 |
| 2016-04-15 | $14.13 | $14.37 | $13.66 | $14.10 | $14.10 | 24,375 |
| 2016-04-14 | $14.50 | $14.67 | $14.08 | $14.14 | $14.14 | 85,462 |
| 2016-04-13 | $14.39 | $15.12 | $14.31 | $14.31 | $14.31 | 67,821 |
| 2016-04-12 | $13.85 | $14.40 | $13.84 | $14.27 | $14.27 | 39,052 |
| 2016-04-11 | $13.70 | $14.00 | $13.63 | $13.70 | $13.70 | 25,634 |
| 2016-04-08 | $13.88 | $14.32 | $13.49 | $13.64 | $13.64 | 54,663 |
| 2016-04-07 | $14.15 | $14.29 | $13.61 | $13.85 | $13.85 | 52,281 |
| 2016-04-06 | $14.26 | $14.45 | $14.03 | $14.21 | $14.21 | 29,208 |
| 2016-04-05 | $14.30 | $14.52 | $13.75 | $14.20 | $14.20 | 42,307 |
| 2016-04-04 | $15.02 | $15.24 | $14.26 | $14.31 | $14.31 | 54,089 |
| 2016-04-01 | $15.45 | $15.75 | $15.00 | $15.03 | $15.03 | 35,141 |
| 2016-03-31 | $16.62 | $16.77 | $15.36 | $15.44 | $15.44 | 47,728 |
| 2016-03-30 | $15.76 | $16.88 | $15.75 | $16.52 | $16.52 | 146,907 |
| 2016-03-29 | $15.00 | $16.16 | $15.00 | $15.56 | $15.56 | 66,203 |
| 2016-03-28 | $16.40 | $16.48 | $14.40 | $14.82 | $14.82 | 82,983 |
| 2016-03-24 | $15.83 | $16.65 | $15.70 | $16.56 | $16.56 | 50,457 |
| 2016-03-23 | $16.18 | $16.76 | $15.66 | $15.92 | $15.92 | 33,384 |
| 2016-03-22 | $14.94 | $16.35 | $14.94 | $16.35 | $16.35 | 50,522 |
| 2016-03-21 | $15.07 | $15.30 | $14.31 | $15.20 | $15.20 | 67,896 |
| 2016-03-18 | $16.39 | $17.07 | $14.66 | $14.66 | $14.66 | 63,266 |
| 2016-03-17 | $16.76 | $16.90 | $16.35 | $16.57 | $16.57 | 19,356 |
| 2016-03-16 | $16.26 | $16.91 | $16.20 | $16.66 | $16.66 | 17,915 |
| 2016-03-15 | $16.10 | $16.44 | $15.92 | $16.07 | $16.07 | 11,442 |
| 2016-03-14 | $16.46 | $16.63 | $16.19 | $16.19 | $16.19 | 17,620 |
| 2016-03-11 | $16.68 | $16.68 | $16.16 | $16.50 | $16.50 | 21,932 |
| 2016-03-10 | $16.65 | $16.71 | $16.08 | $16.26 | $16.26 | 19,645 |
| 2016-03-09 | $16.78 | $17.51 | $16.59 | $16.74 | $16.74 | 12,702 |
| 2016-03-08 | $17.10 | $17.31 | $16.53 | $16.58 | $16.58 | 28,379 |
| 2016-03-07 | $17.32 | $17.67 | $17.27 | $17.48 | $17.48 | 23,717 |
| 2016-03-04 | $17.66 | $18.05 | $17.24 | $17.42 | $17.42 | 26,941 |
| 2016-03-03 | $17.35 | $18.15 | $16.97 | $17.73 | $17.73 | 39,838 |
| 2016-03-02 | $17.27 | $17.96 | $17.13 | $17.57 | $17.57 | 27,643 |
| 2016-03-01 | $17.34 | $17.73 | $17.01 | $17.37 | $17.37 | 32,383 |
| 2016-02-29 | $16.89 | $17.36 | $16.89 | $17.29 | $17.29 | 30,343 |
| 2016-02-26 | $17.08 | $17.08 | $16.49 | $16.73 | $16.73 | 8,423 |
| 2016-02-25 | $16.69 | $16.92 | $16.44 | $16.55 | $16.55 | 18,462 |
| 2016-02-24 | $15.70 | $16.98 | $15.70 | $16.93 | $16.93 | 28,780 |
| 2016-02-23 | $16.80 | $16.80 | $15.53 | $15.88 | $15.88 | 38,753 |
| 2016-02-22 | $15.38 | $17.02 | $14.95 | $16.85 | $16.85 | 69,862 |
| 2016-02-19 | $15.57 | $15.57 | $14.82 | $15.02 | $15.02 | 61,142 |
| 2016-02-18 | $16.09 | $16.09 | $15.55 | $15.84 | $15.84 | 19,027 |
| 2016-02-17 | $15.82 | $16.36 | $15.55 | $15.87 | $15.87 | 21,295 |
| 2016-02-16 | $14.48 | $15.55 | $14.45 | $15.55 | $15.55 | 26,222 |
| 2016-02-12 | $14.93 | $14.97 | $13.69 | $14.00 | $14.00 | 51,311 |
| 2016-02-11 | $14.78 | $15.20 | $14.58 | $14.85 | $14.85 | 10,778 |
| 2016-02-10 | $15.55 | $15.55 | $14.95 | $15.00 | $15.00 | 19,798 |
| 2016-02-09 | $15.40 | $15.90 | $14.39 | $15.48 | $15.48 | 18,040 |
| 2016-02-08 | $16.09 | $16.28 | $14.74 | $15.30 | $15.30 | 51,089 |
| 2016-02-05 | $17.29 | $17.45 | $16.19 | $16.48 | $16.48 | 33,777 |
| 2016-02-04 | $17.00 | $17.50 | $16.72 | $17.39 | $17.39 | 13,291 |
| 2016-02-03 | $16.92 | $17.47 | $15.97 | $17.02 | $17.02 | 35,072 |
| 2016-02-02 | $17.27 | $17.87 | $16.50 | $16.50 | $16.50 | 15,702 |
| 2016-02-01 | $17.90 | $17.90 | $17.33 | $17.54 | $17.54 | 25,714 |
| 2016-01-29 | $17.40 | $18.19 | $17.16 | $17.86 | $17.86 | 64,305 |
| 2016-01-28 | $17.03 | $17.18 | $16.26 | $17.01 | $17.01 | 43,617 |
| 2016-01-27 | $17.52 | $17.59 | $16.52 | $16.52 | $16.52 | 20,160 |
| 2016-01-26 | $16.75 | $17.68 | $15.95 | $17.35 | $17.35 | 159,314 |
| 2016-01-25 | $17.46 | $17.46 | $16.61 | $16.75 | $16.75 | 43,791 |
| 2016-01-22 | $17.03 | $18.55 | $17.03 | $17.46 | $17.46 | 50,930 |
| 2016-01-21 | $16.91 | $16.91 | $16.03 | $16.78 | $16.78 | 69,324 |
| 2016-01-20 | $17.17 | $17.18 | $15.50 | $16.91 | $16.91 | 64,632 |
| 2016-01-19 | $15.90 | $17.72 | $15.41 | $17.44 | $17.44 | 211,308 |
| 2016-01-15 | $16.62 | $16.95 | $15.51 | $15.64 | $15.64 | 78,949 |
| 2016-01-14 | $16.91 | $17.25 | $16.14 | $16.95 | $16.95 | 59,933 |
| 2016-01-13 | $18.32 | $18.86 | $16.82 | $17.05 | $17.05 | 96,358 |
| 2016-01-12 | $18.93 | $18.96 | $17.70 | $18.03 | $18.03 | 68,933 |
| 2016-01-11 | $20.68 | $20.82 | $18.62 | $18.99 | $18.99 | 98,939 |
| 2016-01-08 | $20.74 | $21.36 | $20.74 | $20.80 | $20.80 | 31,900 |
| 2016-01-07 | $21.17 | $21.41 | $20.49 | $20.66 | $20.66 | 68,778 |
| 2016-01-06 | $21.34 | $22.30 | $21.22 | $21.86 | $21.86 | 44,219 |
| 2016-01-05 | $22.29 | $22.66 | $21.61 | $21.86 | $21.86 | 66,990 |
| 2016-01-04 | $21.11 | $22.36 | $20.53 | $22.34 | $22.34 | 100,380 |
| 2015-12-31 | $21.50 | $21.98 | $21.09 | $21.94 | $21.94 | 74,584 |
| 2015-12-30 | $22.10 | $23.17 | $21.38 | $21.88 | $21.88 | 413,516 |
| 2015-12-29 | $26.26 | $26.38 | $22.14 | $22.24 | $22.24 | 309,845 |
| 2015-12-28 | $27.61 | $27.61 | $25.05 | $25.84 | $25.84 | 133,455 |
| 2015-12-24 | $27.07 | $28.46 | $26.60 | $27.97 | $27.97 | 69,072 |
| 2015-12-23 | $26.44 | $27.25 | $25.91 | $26.80 | $26.80 | 74,423 |
| 2015-12-22 | $28.50 | $28.64 | $25.81 | $26.22 | $26.22 | 121,181 |
| 2015-12-21 | $26.45 | $28.87 | $26.06 | $28.50 | $28.50 | 193,528 |
| 2015-12-18 | $25.38 | $26.46 | $25.00 | $25.96 | $25.96 | 81,140 |
| 2015-12-17 | $25.90 | $26.96 | $25.32 | $25.41 | $25.41 | 144,435 |
| 2015-12-16 | $24.84 | $26.19 | $24.23 | $25.72 | $25.72 | 140,486 |
| 2015-12-15 | $23.45 | $24.67 | $23.27 | $24.46 | $24.46 | 115,138 |
| 2015-12-14 | $22.52 | $23.83 | $22.52 | $23.21 | $23.21 | 87,581 |
| 2015-12-11 | $21.30 | $22.49 | $20.85 | $22.19 | $22.19 | 63,093 |
| 2015-12-10 | $20.79 | $21.79 | $20.63 | $21.64 | $21.64 | 72,467 |
| 2015-12-09 | $20.13 | $20.84 | $20.12 | $20.63 | $20.63 | 36,771 |
| 2015-12-08 | $20.47 | $20.92 | $19.87 | $20.13 | $20.13 | 50,374 |
| 2015-12-07 | $19.60 | $20.66 | $19.09 | $20.04 | $20.04 | 118,945 |
| 2015-12-04 | $18.68 | $19.59 | $18.49 | $19.53 | $19.53 | 45,653 |
| 2015-12-03 | $18.37 | $18.70 | $18.08 | $18.70 | $18.70 | 51,072 |
| 2015-12-02 | $18.36 | $18.70 | $18.35 | $18.48 | $18.48 | 17,537 |
| 2015-12-01 | $18.20 | $18.67 | $18.19 | $18.51 | $18.51 | 50,466 |
| 2015-11-30 | $17.70 | $18.18 | $17.20 | $18.17 | $18.17 | 51,384 |
| 2015-11-27 | $17.08 | $18.22 | $17.08 | $17.62 | $17.62 | 31,260 |
| 2015-11-25 | $17.40 | $17.40 | $16.93 | $17.29 | $17.29 | 30,473 |
| 2015-11-24 | $16.82 | $17.35 | $16.60 | $16.91 | $16.91 | 51,848 |
| 2015-11-23 | $16.41 | $17.20 | $16.08 | $17.02 | $17.02 | 28,964 |
| 2015-11-20 | $17.10 | $17.10 | $16.27 | $16.55 | $16.55 | 32,807 |
| 2015-11-19 | $17.92 | $18.02 | $16.73 | $17.00 | $17.00 | 27,026 |
| 2015-11-18 | $17.87 | $18.53 | $17.87 | $18.15 | $18.15 | 36,304 |
| 2015-11-17 | $17.75 | $18.50 | $17.58 | $17.65 | $17.65 | 47,073 |
| 2015-11-16 | $15.48 | $17.90 | $15.44 | $17.80 | $17.80 | 47,527 |
| 2015-11-13 | $15.52 | $15.96 | $15.07 | $15.45 | $15.45 | 19,248 |
| 2015-11-12 | $16.15 | $16.39 | $15.42 | $15.65 | $15.65 | 29,199 |
| 2015-11-11 | $17.01 | $17.01 | $16.21 | $16.48 | $16.48 | 17,409 |
| 2015-11-10 | $17.53 | $17.97 | $16.61 | $17.10 | $17.10 | 30,580 |
| 2015-11-09 | $17.80 | $17.86 | $17.53 | $17.55 | $17.55 | 15,801 |
| 2015-11-06 | $17.40 | $17.74 | $17.35 | $17.74 | $17.74 | 15,553 |
| 2015-11-05 | $17.53 | $17.81 | $17.34 | $17.41 | $17.41 | 17,655 |
| 2015-11-04 | $17.48 | $17.75 | $17.10 | $17.38 | $17.38 | 28,049 |
| 2015-11-03 | $17.50 | $18.06 | $17.47 | $17.79 | $17.79 | 30,932 |
| 2015-11-02 | $17.06 | $17.66 | $16.91 | $17.37 | $17.37 | 32,147 |
| 2015-10-30 | $17.77 | $18.05 | $17.11 | $17.29 | $17.29 | 16,339 |
| 2015-10-29 | $17.77 | $18.10 | $17.32 | $17.90 | $17.90 | 32,580 |
| 2015-10-28 | $17.26 | $17.96 | $16.56 | $17.96 | $17.96 | 29,304 |
| 2015-10-27 | $17.68 | $17.80 | $16.58 | $17.34 | $17.34 | 32,435 |
| 2015-10-26 | $17.25 | $17.89 | $17.25 | $17.86 | $17.86 | 19,078 |
| 2015-10-23 | $17.51 | $17.51 | $16.46 | $17.31 | $17.31 | 31,470 |
| 2015-10-22 | $17.98 | $17.98 | $17.17 | $17.31 | $17.31 | 36,626 |
| 2015-10-21 | $17.70 | $18.09 | $17.12 | $17.27 | $17.27 | 31,702 |
| 2015-10-20 | $17.43 | $17.70 | $17.14 | $17.59 | $17.59 | 27,839 |
| 2015-10-19 | $17.78 | $18.34 | $17.39 | $17.70 | $17.70 | 46,981 |
| 2015-10-16 | $17.58 | $17.92 | $17.25 | $17.76 | $17.76 | 19,519 |
| 2015-10-15 | $17.04 | $17.99 | $16.81 | $17.68 | $17.68 | 29,316 |
| 2015-10-14 | $16.75 | $17.24 | $16.71 | $17.21 | $17.21 | 21,569 |
| 2015-10-13 | $15.77 | $16.84 | $15.76 | $16.72 | $16.72 | 19,224 |
| 2015-10-12 | $16.73 | $16.73 | $14.58 | $16.18 | $16.18 | 23,976 |
| 2015-10-09 | $17.38 | $17.38 | $16.20 | $16.74 | $16.74 | 29,105 |
| 2015-10-08 | $16.31 | $17.39 | $15.83 | $16.94 | $16.94 | 51,006 |
| 2015-10-07 | $19.00 | $19.00 | $15.90 | $16.48 | $16.48 | 71,034 |
| 2015-10-06 | $15.75 | $18.35 | $15.50 | $18.08 | $18.08 | 136,724 |
| 2015-10-05 | $14.00 | $15.39 | $13.99 | $15.39 | $15.39 | 55,160 |
| 2015-10-02 | $12.62 | $13.86 | $12.62 | $13.79 | $13.79 | 43,886 |
| 2015-10-01 | $12.29 | $13.28 | $12.29 | $12.76 | $12.76 | 46,118 |
| 2015-09-30 | $12.95 | $13.49 | $12.28 | $12.56 | $12.56 | 52,861 |
| 2015-09-29 | $11.26 | $13.08 | $11.26 | $13.01 | $13.01 | 169,950 |
| 2015-09-28 | $10.18 | $11.28 | $9.72 | $11.21 | $11.21 | 71,571 |
| 2015-09-25 | $10.39 | $10.79 | $9.75 | $10.26 | $10.26 | 50,830 |
| 2015-09-24 | $10.30 | $10.33 | $9.50 | $10.22 | $10.22 | 41,044 |
| 2015-09-23 | $10.98 | $11.34 | $10.20 | $10.38 | $10.38 | 40,203 |
| 2015-09-22 | $11.52 | $11.61 | $10.75 | $10.75 | $10.75 | 15,788 |
| 2015-09-21 | $11.00 | $11.86 | $11.00 | $11.81 | $11.81 | 46,618 |
| 2015-09-18 | $12.48 | $12.57 | $10.40 | $10.89 | $10.89 | 123,090 |
| 2015-09-17 | $12.50 | $12.91 | $12.43 | $12.68 | $12.68 | 25,015 |
| 2015-09-16 | $12.14 | $13.12 | $12.14 | $12.84 | $12.84 | 35,878 |
| 2015-09-15 | $11.72 | $12.32 | $11.72 | $12.17 | $12.17 | 10,638 |
| 2015-09-14 | $12.10 | $12.10 | $11.68 | $11.80 | $11.80 | 13,753 |
| 2015-09-11 | $11.82 | $12.11 | $11.55 | $12.10 | $12.10 | 60,340 |
| 2015-09-10 | $12.38 | $12.64 | $11.95 | $12.09 | $12.09 | 12,495 |
| 2015-09-09 | $12.37 | $12.62 | $12.26 | $12.39 | $12.39 | 6,820 |
| 2015-09-08 | $12.90 | $12.90 | $12.24 | $12.47 | $12.47 | 8,169 |
| 2015-09-04 | $12.79 | $12.93 | $12.06 | $12.35 | $12.35 | 12,215 |
| 2015-09-03 | $13.27 | $13.43 | $12.51 | $12.73 | $12.73 | 12,341 |
| 2015-09-02 | $12.39 | $12.64 | $12.06 | $12.58 | $12.58 | 47,686 |
| 2015-09-01 | $12.84 | $13.44 | $12.18 | $12.51 | $12.51 | 35,133 |
| 2015-08-31 | $12.97 | $13.37 | $12.53 | $13.19 | $13.19 | 35,254 |
| 2015-08-28 | $12.50 | $12.90 | $11.27 | $12.90 | $12.90 | 44,350 |
| 2015-08-27 | $12.88 | $13.56 | $11.64 | $12.48 | $12.48 | 67,847 |
| 2015-08-26 | $11.58 | $12.11 | $10.14 | $11.80 | $11.80 | 100,322 |