Cohen Steers Global Income Builder Inc (INB) Exchange: NYSE
Data as of Oct. 8, 2025
$9.15 ($0.01) 0.11%
Cohen Steers Global Income Builder Inc - Daily Information
Click for more stock information on Cohen Steers Global Income Builder Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.17 |
| Previous Close | $9.15 |
| High | $9.21 |
| Low | $9.15 |
| Adjusted Open | $9.17 |
| Previous Adjusted Close | $9.15 |
| Adjusted High | $9.21 |
| Adjusted Low | $9.15 |
Invest in Cohen Steers Global Income Builder Inc (INB)
Historical Stock Data for Cohen Steers Global Income Builder Inc (INB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-20 | $9.17 | $9.21 | $9.15 | $9.15 | $9.15 | 465,357 |
| 2019-12-19 | $9.16 | $9.17 | $9.11 | $9.14 | $9.14 | 114,346 |
| 2019-12-18 | $9.13 | $9.16 | $9.10 | $9.16 | $9.16 | 56,423 |
| 2019-12-17 | $9.12 | $9.15 | $9.09 | $9.14 | $9.14 | 94,492 |
| 2019-12-16 | $9.04 | $9.12 | $9.02 | $9.11 | $9.11 | 190,487 |
| 2019-12-13 | $9.01 | $9.05 | $8.98 | $9.04 | $9.04 | 203,256 |
| 2019-12-12 | $9.05 | $9.11 | $9.02 | $9.03 | $9.03 | 117,997 |
| 2019-12-11 | $9.01 | $9.08 | $9.01 | $9.08 | $9.08 | 52,652 |
| 2019-12-10 | $9.01 | $9.07 | $9.01 | $9.02 | $9.02 | 100,875 |
| 2019-12-09 | $9.03 | $9.09 | $9.03 | $9.04 | $9.04 | 155,317 |
| 2019-12-06 | $9.11 | $9.15 | $9.09 | $9.10 | $9.10 | 65,031 |
| 2019-12-05 | $9.16 | $9.16 | $9.05 | $9.09 | $9.09 | 118,853 |
| 2019-12-04 | $9.09 | $9.18 | $9.08 | $9.15 | $9.15 | 66,738 |
| 2019-12-03 | $9.10 | $9.10 | $9.04 | $9.09 | $9.09 | 62,257 |
| 2019-12-02 | $9.18 | $9.22 | $9.16 | $9.19 | $9.13 | 115,328 |
| 2019-11-29 | $9.15 | $9.22 | $9.15 | $9.16 | $9.10 | 44,423 |
| 2019-11-27 | $9.14 | $9.22 | $9.14 | $9.21 | $9.15 | 92,256 |
| 2019-11-26 | $9.19 | $9.21 | $9.17 | $9.18 | $9.12 | 47,321 |
| 2019-11-25 | $9.20 | $9.25 | $9.17 | $9.18 | $9.12 | 57,210 |
| 2019-11-22 | $9.19 | $9.22 | $9.18 | $9.20 | $9.14 | 47,657 |
| 2019-11-21 | $9.16 | $9.20 | $9.16 | $9.19 | $9.13 | 11,990 |
| 2019-11-20 | $9.18 | $9.18 | $9.10 | $9.18 | $9.12 | 108,523 |
| 2019-11-19 | $9.19 | $9.21 | $9.15 | $9.18 | $9.12 | 54,626 |
| 2019-11-18 | $9.20 | $9.22 | $9.15 | $9.20 | $9.14 | 146,084 |
| 2019-11-15 | $9.18 | $9.22 | $9.18 | $9.20 | $9.14 | 77,622 |
| 2019-11-14 | $9.14 | $9.20 | $9.11 | $9.18 | $9.12 | 92,487 |
| 2019-11-13 | $9.11 | $9.17 | $9.06 | $9.17 | $9.11 | 72,651 |
| 2019-11-12 | $9.11 | $9.17 | $9.11 | $9.13 | $9.07 | 69,707 |
| 2019-11-11 | $9.17 | $9.20 | $9.13 | $9.20 | $9.08 | 123,190 |
| 2019-11-08 | $9.26 | $9.26 | $9.19 | $9.20 | $9.08 | 40,569 |
| 2019-11-07 | $9.21 | $9.27 | $9.21 | $9.26 | $9.14 | 90,230 |
| 2019-11-06 | $9.24 | $9.27 | $9.20 | $9.21 | $9.09 | 154,455 |
| 2019-11-05 | $9.22 | $9.24 | $9.18 | $9.23 | $9.11 | 127,175 |
| 2019-11-04 | $9.27 | $9.28 | $9.21 | $9.25 | $9.13 | 96,306 |
| 2019-11-01 | $9.17 | $9.22 | $9.11 | $9.22 | $9.10 | 65,431 |
| 2019-10-31 | $9.10 | $9.12 | $9.08 | $9.11 | $8.99 | 156,356 |
| 2019-10-30 | $9.03 | $9.09 | $9.03 | $9.07 | $8.95 | 74,137 |
| 2019-10-29 | $9.05 | $9.07 | $9.02 | $9.04 | $8.92 | 94,624 |
| 2019-10-28 | $9.04 | $9.06 | $9.03 | $9.05 | $8.93 | 152,631 |
| 2019-10-25 | $8.94 | $9.02 | $8.93 | $9.02 | $8.90 | 178,515 |
| 2019-10-24 | $8.95 | $8.96 | $8.93 | $8.94 | $8.82 | 92,679 |
| 2019-10-23 | $8.91 | $8.95 | $8.91 | $8.93 | $8.81 | 199,910 |
| 2019-10-22 | $8.91 | $8.94 | $8.88 | $8.91 | $8.79 | 140,750 |
| 2019-10-21 | $8.85 | $8.93 | $8.85 | $8.91 | $8.79 | 45,146 |
| 2019-10-18 | $8.88 | $8.91 | $8.83 | $8.85 | $8.73 | 74,294 |
| 2019-10-17 | $8.86 | $8.92 | $8.86 | $8.91 | $8.79 | 119,938 |
| 2019-10-16 | $8.82 | $8.85 | $8.80 | $8.84 | $8.72 | 82,174 |
| 2019-10-15 | $8.83 | $8.87 | $8.82 | $8.86 | $8.74 | 101,104 |
| 2019-10-14 | $8.86 | $8.89 | $8.82 | $8.86 | $8.68 | 111,961 |
| 2019-10-11 | $8.90 | $8.94 | $8.85 | $8.87 | $8.69 | 130,298 |
| 2019-10-10 | $8.82 | $8.90 | $8.82 | $8.84 | $8.66 | 82,352 |
| 2019-10-09 | $8.85 | $8.91 | $8.82 | $8.82 | $8.64 | 75,470 |
| 2019-10-08 | $8.85 | $8.85 | $8.80 | $8.84 | $8.66 | 84,458 |
| 2019-10-07 | $8.95 | $8.96 | $8.87 | $8.87 | $8.69 | 285,287 |
| 2019-10-04 | $8.93 | $8.95 | $8.89 | $8.95 | $8.77 | 39,397 |
| 2019-10-03 | $8.92 | $8.96 | $8.86 | $8.90 | $8.72 | 38,072 |
| 2019-10-02 | $9.02 | $9.07 | $8.91 | $8.93 | $8.75 | 70,713 |
| 2019-10-01 | $9.07 | $9.15 | $9.07 | $9.07 | $8.89 | 70,336 |
| 2019-09-30 | $9.08 | $9.16 | $9.07 | $9.09 | $8.91 | 122,039 |
| 2019-09-27 | $9.05 | $9.09 | $9.03 | $9.06 | $8.88 | 86,350 |
| 2019-09-26 | $9.04 | $9.08 | $9.02 | $9.04 | $8.86 | 68,732 |
| 2019-09-25 | $9.00 | $9.05 | $9.00 | $9.02 | $8.84 | 76,418 |
| 2019-09-24 | $9.06 | $9.08 | $8.98 | $9.01 | $8.83 | 145,935 |
| 2019-09-23 | $9.02 | $9.03 | $9.02 | $9.03 | $8.85 | 30,637 |
| 2019-09-20 | $9.05 | $9.09 | $9.05 | $9.05 | $8.87 | 49,916 |
| 2019-09-19 | $9.10 | $9.10 | $9.06 | $9.07 | $8.89 | 115,903 |
| 2019-09-18 | $9.05 | $9.09 | $9.03 | $9.09 | $8.91 | 66,399 |
| 2019-09-17 | $9.10 | $9.12 | $9.03 | $9.05 | $8.87 | 77,981 |
| 2019-09-16 | $9.11 | $9.14 | $9.09 | $9.12 | $8.87 | 49,299 |
| 2019-09-13 | $9.14 | $9.15 | $9.09 | $9.13 | $8.88 | 68,495 |
| 2019-09-12 | $9.03 | $9.14 | $9.01 | $9.13 | $8.88 | 85,712 |
| 2019-09-11 | $8.98 | $9.07 | $8.97 | $9.05 | $8.81 | 128,388 |
| 2019-09-10 | $8.99 | $9.02 | $8.96 | $8.99 | $8.75 | 51,062 |
| 2019-09-09 | $9.04 | $9.05 | $9.00 | $9.03 | $8.79 | 86,024 |
| 2019-09-06 | $9.06 | $9.09 | $9.03 | $9.04 | $8.80 | 60,363 |
| 2019-09-05 | $9.04 | $9.12 | $9.04 | $9.10 | $8.85 | 101,966 |
| 2019-09-04 | $8.95 | $9.03 | $8.95 | $9.01 | $8.77 | 87,207 |
| 2019-09-03 | $8.91 | $8.97 | $8.90 | $8.93 | $8.69 | 88,964 |
| 2019-08-30 | $8.96 | $9.00 | $8.93 | $8.97 | $8.73 | 51,821 |
| 2019-08-29 | $8.94 | $8.99 | $8.92 | $8.92 | $8.68 | 66,670 |
| 2019-08-28 | $8.85 | $8.93 | $8.85 | $8.91 | $8.67 | 72,550 |
| 2019-08-27 | $8.92 | $8.96 | $8.85 | $8.85 | $8.61 | 100,728 |
| 2019-08-26 | $8.85 | $8.91 | $8.82 | $8.90 | $8.66 | 127,400 |
| 2019-08-23 | $8.88 | $8.90 | $8.77 | $8.80 | $8.56 | 90,253 |
| 2019-08-22 | $8.92 | $8.92 | $8.84 | $8.87 | $8.63 | 47,814 |
| 2019-08-21 | $8.82 | $8.92 | $8.82 | $8.92 | $8.68 | 75,713 |
| 2019-08-20 | $8.77 | $8.78 | $8.70 | $8.76 | $8.52 | 35,602 |
| 2019-08-19 | $8.85 | $8.86 | $8.79 | $8.86 | $8.56 | 54,825 |
| 2019-08-16 | $8.73 | $8.79 | $8.72 | $8.77 | $8.47 | 30,969 |
| 2019-08-15 | $8.71 | $8.71 | $8.61 | $8.68 | $8.39 | 116,819 |
| 2019-08-14 | $8.84 | $8.84 | $8.69 | $8.72 | $8.42 | 74,808 |
| 2019-08-13 | $8.83 | $8.92 | $8.76 | $8.89 | $8.59 | 63,243 |
| 2019-08-12 | $8.85 | $8.93 | $8.85 | $8.90 | $8.60 | 42,879 |
| 2019-08-09 | $8.90 | $8.90 | $8.85 | $8.90 | $8.60 | 32,919 |
| 2019-08-08 | $8.79 | $8.88 | $8.75 | $8.88 | $8.58 | 46,917 |
| 2019-08-07 | $8.70 | $8.74 | $8.65 | $8.74 | $8.44 | 124,273 |
| 2019-08-06 | $8.73 | $8.78 | $8.71 | $8.78 | $8.48 | 121,496 |
| 2019-08-05 | $8.91 | $8.97 | $8.55 | $8.69 | $8.40 | 271,574 |
| 2019-08-02 | $9.05 | $9.05 | $8.96 | $9.03 | $8.72 | 81,370 |
| 2019-08-01 | $9.17 | $9.19 | $9.03 | $9.09 | $8.78 | 94,770 |
| 2019-07-31 | $9.18 | $9.25 | $9.13 | $9.17 | $8.86 | 110,782 |
| 2019-07-30 | $9.11 | $9.18 | $9.04 | $9.15 | $8.84 | 121,891 |
| 2019-07-29 | $9.18 | $9.30 | $9.09 | $9.16 | $8.85 | 97,774 |
| 2019-07-26 | $9.16 | $9.18 | $9.12 | $9.18 | $8.87 | 67,695 |
| 2019-07-25 | $9.13 | $9.13 | $9.06 | $9.12 | $8.81 | 60,800 |
| 2019-07-24 | $9.13 | $9.14 | $9.12 | $9.14 | $8.83 | 73,284 |
| 2019-07-23 | $9.10 | $9.13 | $9.09 | $9.13 | $8.82 | 29,980 |
| 2019-07-22 | $9.08 | $9.08 | $9.03 | $9.04 | $8.73 | 51,115 |
| 2019-07-19 | $9.10 | $9.11 | $9.05 | $9.08 | $8.77 | 26,981 |
| 2019-07-18 | $9.04 | $9.09 | $9.04 | $9.08 | $8.77 | 82,067 |
| 2019-07-17 | $9.08 | $9.10 | $8.97 | $9.03 | $8.72 | 93,436 |
| 2019-07-16 | $9.08 | $9.10 | $9.05 | $9.09 | $8.78 | 147,681 |
| 2019-07-15 | $9.05 | $9.15 | $9.03 | $9.11 | $8.74 | 239,000 |
| 2019-07-12 | $9.10 | $9.10 | $9.05 | $9.08 | $8.71 | 116,039 |
| 2019-07-11 | $9.09 | $9.09 | $9.04 | $9.07 | $8.70 | 106,096 |
| 2019-07-10 | $9.05 | $9.07 | $9.02 | $9.06 | $8.69 | 139,276 |
| 2019-07-09 | $8.97 | $9.00 | $8.94 | $8.99 | $8.63 | 100,369 |
| 2019-07-08 | $8.99 | $9.02 | $8.94 | $8.98 | $8.62 | 93,805 |
| 2019-07-05 | $9.03 | $9.08 | $8.99 | $9.05 | $8.68 | 84,011 |
| 2019-07-03 | $9.03 | $9.08 | $9.02 | $9.08 | $8.71 | 39,055 |
| 2019-07-02 | $9.01 | $9.03 | $8.97 | $9.02 | $8.66 | 87,443 |
| 2019-07-01 | $8.97 | $9.00 | $8.95 | $9.00 | $8.64 | 104,614 |
| 2019-06-28 | $8.85 | $8.93 | $8.85 | $8.93 | $8.57 | 58,333 |
| 2019-06-27 | $8.84 | $8.88 | $8.81 | $8.83 | $8.47 | 154,523 |
| 2019-06-26 | $8.84 | $8.88 | $8.80 | $8.83 | $8.47 | 86,738 |
| 2019-06-25 | $8.85 | $8.87 | $8.82 | $8.84 | $8.48 | 68,859 |
| 2019-06-24 | $8.86 | $8.95 | $8.83 | $8.85 | $8.49 | 84,692 |
| 2019-06-21 | $8.88 | $8.91 | $8.84 | $8.86 | $8.50 | 77,332 |
| 2019-06-20 | $8.96 | $8.96 | $8.89 | $8.89 | $8.53 | 98,993 |
| 2019-06-19 | $8.90 | $8.92 | $8.83 | $8.92 | $8.56 | 67,294 |
| 2019-06-18 | $8.77 | $8.89 | $8.75 | $8.88 | $8.52 | 101,990 |
| 2019-06-17 | $8.74 | $8.79 | $8.72 | $8.78 | $8.37 | 112,450 |
| 2019-06-14 | $8.71 | $8.78 | $8.71 | $8.78 | $8.37 | 105,401 |
| 2019-06-13 | $8.69 | $8.73 | $8.65 | $8.73 | $8.32 | 109,222 |
| 2019-06-12 | $8.67 | $8.70 | $8.60 | $8.67 | $8.26 | 210,461 |
| 2019-06-11 | $8.53 | $8.55 | $8.49 | $8.52 | $8.12 | 82,712 |
| 2019-06-10 | $8.50 | $8.50 | $8.45 | $8.47 | $8.07 | 70,294 |
| 2019-06-07 | $8.39 | $8.43 | $8.38 | $8.43 | $8.03 | 92,479 |
| 2019-06-06 | $8.34 | $8.37 | $8.32 | $8.37 | $7.98 | 70,163 |
| 2019-06-05 | $8.34 | $8.36 | $8.30 | $8.34 | $7.95 | 59,866 |
| 2019-06-04 | $8.28 | $8.32 | $8.26 | $8.30 | $7.91 | 165,904 |
| 2019-06-03 | $8.23 | $8.26 | $8.19 | $8.21 | $7.82 | 68,004 |
| 2019-05-31 | $8.26 | $8.26 | $8.20 | $8.21 | $7.82 | 66,250 |
| 2019-05-30 | $8.30 | $8.37 | $8.27 | $8.29 | $7.90 | 74,293 |
| 2019-05-29 | $8.45 | $8.45 | $8.25 | $8.32 | $7.93 | 116,214 |
| 2019-05-28 | $8.57 | $8.59 | $8.45 | $8.46 | $8.06 | 91,292 |
| 2019-05-24 | $8.58 | $8.61 | $8.53 | $8.55 | $8.15 | 61,140 |
| 2019-05-23 | $8.55 | $8.55 | $8.50 | $8.51 | $8.11 | 35,835 |
| 2019-05-22 | $8.53 | $8.64 | $8.53 | $8.57 | $8.17 | 94,513 |
| 2019-05-21 | $8.55 | $8.58 | $8.54 | $8.57 | $8.17 | 26,917 |
| 2019-05-20 | $8.50 | $8.53 | $8.47 | $8.53 | $8.13 | 50,405 |
| 2019-05-17 | $8.54 | $8.59 | $8.53 | $8.57 | $8.17 | 81,305 |
| 2019-05-16 | $8.55 | $8.59 | $8.49 | $8.55 | $8.15 | 69,178 |
| 2019-05-15 | $8.44 | $8.54 | $8.40 | $8.52 | $8.12 | 92,350 |
| 2019-05-14 | $8.43 | $8.47 | $8.39 | $8.44 | $8.04 | 105,146 |
| 2019-05-13 | $8.53 | $8.53 | $8.39 | $8.43 | $7.97 | 68,975 |
| 2019-05-10 | $8.54 | $8.68 | $8.47 | $8.60 | $8.14 | 86,445 |
| 2019-05-09 | $8.59 | $8.60 | $8.45 | $8.57 | $8.11 | 185,625 |
| 2019-05-08 | $8.64 | $8.70 | $8.56 | $8.61 | $8.15 | 106,600 |
| 2019-05-07 | $8.70 | $8.70 | $8.58 | $8.65 | $8.18 | 273,004 |
| 2019-05-06 | $8.56 | $8.74 | $8.51 | $8.72 | $8.25 | 242,293 |
| 2019-05-03 | $8.54 | $8.60 | $8.52 | $8.60 | $8.14 | 64,388 |
| 2019-05-02 | $8.52 | $8.55 | $8.48 | $8.49 | $8.03 | 74,329 |
| 2019-05-01 | $8.50 | $8.56 | $8.47 | $8.55 | $8.09 | 79,585 |
| 2019-04-30 | $8.50 | $8.50 | $8.47 | $8.50 | $8.04 | 49,830 |
| 2019-04-29 | $8.48 | $8.50 | $8.47 | $8.49 | $8.03 | 24,390 |
| 2019-04-26 | $8.49 | $8.50 | $8.44 | $8.47 | $8.01 | 40,743 |
| 2019-04-25 | $8.48 | $8.48 | $8.43 | $8.45 | $7.99 | 73,342 |
| 2019-04-24 | $8.54 | $8.54 | $8.50 | $8.52 | $8.06 | 35,665 |
| 2019-04-23 | $8.36 | $8.50 | $8.36 | $8.49 | $8.03 | 172,692 |
| 2019-04-22 | $8.47 | $8.48 | $8.35 | $8.38 | $7.93 | 85,256 |
| 2019-04-18 | $8.53 | $8.55 | $8.44 | $8.44 | $7.98 | 50,824 |
| 2019-04-17 | $8.54 | $8.54 | $8.50 | $8.52 | $8.06 | 70,097 |
| 2019-04-16 | $8.51 | $8.54 | $8.47 | $8.52 | $8.06 | 39,162 |
| 2019-04-15 | $8.53 | $8.58 | $8.53 | $8.57 | $8.05 | 63,196 |
| 2019-04-12 | $8.56 | $8.59 | $8.52 | $8.52 | $8.00 | 65,198 |
| 2019-04-11 | $8.56 | $8.58 | $8.52 | $8.54 | $8.02 | 54,291 |
| 2019-04-10 | $8.52 | $8.55 | $8.49 | $8.55 | $8.03 | 45,147 |
| 2019-04-09 | $8.45 | $8.50 | $8.45 | $8.49 | $7.97 | 28,263 |
| 2019-04-08 | $8.48 | $8.50 | $8.46 | $8.48 | $7.96 | 55,458 |
| 2019-04-05 | $8.46 | $8.53 | $8.45 | $8.47 | $7.95 | 40,052 |
| 2019-04-04 | $8.49 | $8.52 | $8.43 | $8.45 | $7.94 | 92,925 |
| 2019-04-03 | $8.51 | $8.53 | $8.49 | $8.49 | $7.97 | 57,858 |
| 2019-04-02 | $8.53 | $8.54 | $8.46 | $8.49 | $7.97 | 57,169 |
| 2019-04-01 | $8.53 | $8.61 | $8.50 | $8.53 | $8.01 | 69,359 |
| 2019-03-29 | $8.53 | $8.53 | $8.44 | $8.53 | $8.01 | 106,797 |
| 2019-03-28 | $8.43 | $8.46 | $8.40 | $8.45 | $7.94 | 40,390 |
| 2019-03-27 | $8.42 | $8.45 | $8.38 | $8.41 | $7.90 | 36,897 |
| 2019-03-26 | $8.42 | $8.45 | $8.39 | $8.41 | $7.90 | 42,711 |
| 2019-03-25 | $8.43 | $8.43 | $8.37 | $8.38 | $7.87 | 30,242 |
| 2019-03-22 | $8.50 | $8.50 | $8.42 | $8.44 | $7.93 | 47,758 |
| 2019-03-21 | $8.46 | $8.57 | $8.46 | $8.53 | $8.01 | 38,842 |
| 2019-03-20 | $8.54 | $8.55 | $8.45 | $8.47 | $7.95 | 122,718 |
| 2019-03-19 | $8.57 | $8.57 | $8.52 | $8.54 | $8.02 | 78,029 |
| 2019-03-18 | $8.52 | $8.57 | $8.50 | $8.55 | $7.97 | 43,162 |
| 2019-03-15 | $8.47 | $8.51 | $8.43 | $8.50 | $7.93 | 41,159 |
| 2019-03-14 | $8.40 | $8.44 | $8.37 | $8.44 | $7.87 | 28,379 |
| 2019-03-13 | $8.39 | $8.40 | $8.37 | $8.40 | $7.83 | 53,374 |
| 2019-03-12 | $8.35 | $8.37 | $8.33 | $8.34 | $7.78 | 64,456 |
| 2019-03-11 | $8.20 | $8.33 | $8.20 | $8.31 | $7.75 | 70,956 |
| 2019-03-08 | $8.18 | $8.18 | $8.15 | $8.18 | $7.63 | 56,781 |
| 2019-03-07 | $8.30 | $8.30 | $8.20 | $8.21 | $7.66 | 49,954 |
| 2019-03-06 | $8.34 | $8.34 | $8.29 | $8.31 | $7.75 | 52,178 |
| 2019-03-05 | $8.30 | $8.32 | $8.28 | $8.31 | $7.75 | 78,389 |
| 2019-03-04 | $8.36 | $8.37 | $8.27 | $8.30 | $7.74 | 80,570 |
| 2019-03-01 | $8.35 | $8.37 | $8.32 | $8.32 | $7.76 | 62,744 |
| 2019-02-28 | $8.31 | $8.37 | $8.29 | $8.31 | $7.75 | 46,952 |
| 2019-02-27 | $8.32 | $8.33 | $8.28 | $8.29 | $7.73 | 57,847 |
| 2019-02-26 | $8.33 | $8.36 | $8.29 | $8.31 | $7.75 | 89,776 |
| 2019-02-25 | $8.33 | $8.37 | $8.28 | $8.32 | $7.76 | 68,121 |
| 2019-02-22 | $8.30 | $8.34 | $8.28 | $8.32 | $7.76 | 38,709 |
| 2019-02-21 | $8.29 | $8.32 | $8.25 | $8.27 | $7.71 | 37,964 |
| 2019-02-20 | $8.30 | $8.32 | $8.29 | $8.31 | $7.75 | 38,806 |
| 2019-02-19 | $8.27 | $8.32 | $8.26 | $8.27 | $7.71 | 70,838 |
| 2019-02-15 | $8.23 | $8.30 | $8.21 | $8.30 | $7.74 | 32,420 |
| 2019-02-14 | $8.18 | $8.20 | $8.16 | $8.19 | $7.64 | 34,918 |
| 2019-02-13 | $8.23 | $8.25 | $8.19 | $8.19 | $7.64 | 70,040 |
| 2019-02-12 | $8.13 | $8.22 | $8.13 | $8.20 | $7.65 | 74,718 |
| 2019-02-11 | $8.19 | $8.21 | $8.15 | $8.16 | $7.55 | 113,198 |
| 2019-02-08 | $8.16 | $8.23 | $8.13 | $8.15 | $7.54 | 52,486 |
| 2019-02-07 | $8.23 | $8.25 | $8.16 | $8.18 | $7.57 | 83,132 |
| 2019-02-06 | $8.26 | $8.29 | $8.24 | $8.26 | $7.64 | 38,235 |
| 2019-02-05 | $8.23 | $8.29 | $8.22 | $8.26 | $7.64 | 29,735 |
| 2019-02-04 | $8.17 | $8.23 | $8.16 | $8.21 | $7.60 | 105,814 |
| 2019-02-01 | $8.26 | $8.26 | $8.19 | $8.21 | $7.60 | 59,687 |
| 2019-01-31 | $8.19 | $8.23 | $8.15 | $8.22 | $7.61 | 74,700 |
| 2019-01-30 | $8.10 | $8.17 | $8.04 | $8.15 | $7.54 | 84,972 |
| 2019-01-29 | $8.02 | $8.08 | $8.00 | $8.04 | $7.44 | 87,313 |
| 2019-01-28 | $8.03 | $8.03 | $7.98 | $8.00 | $7.40 | 68,777 |
| 2019-01-25 | $8.06 | $8.13 | $8.03 | $8.03 | $7.43 | 80,360 |
| 2019-01-24 | $8.06 | $8.08 | $8.00 | $8.03 | $7.43 | 77,196 |
| 2019-01-23 | $8.08 | $8.09 | $8.01 | $8.05 | $7.45 | 37,895 |
| 2019-01-22 | $8.17 | $8.17 | $8.03 | $8.05 | $7.45 | 47,467 |
| 2019-01-18 | $8.18 | $8.20 | $8.09 | $8.20 | $7.59 | 81,819 |
| 2019-01-17 | $7.98 | $8.13 | $7.97 | $8.13 | $7.52 | 88,392 |
| 2019-01-16 | $7.99 | $8.02 | $7.99 | $8.00 | $7.40 | 77,346 |
| 2019-01-15 | $7.96 | $8.05 | $7.90 | $7.99 | $7.39 | 90,451 |
| 2019-01-14 | $8.03 | $8.03 | $7.96 | $8.03 | $7.37 | 73,155 |
| 2019-01-11 | $8.10 | $8.17 | $8.03 | $8.07 | $7.41 | 71,315 |
| 2019-01-10 | $8.10 | $8.15 | $7.93 | $8.12 | $7.46 | 93,151 |
| 2019-01-09 | $7.98 | $8.17 | $7.98 | $8.17 | $7.50 | 132,878 |
| 2019-01-08 | $7.90 | $7.94 | $7.82 | $7.94 | $7.29 | 71,151 |
| 2019-01-07 | $7.64 | $7.83 | $7.64 | $7.82 | $7.18 | 84,816 |
| 2019-01-04 | $7.46 | $7.66 | $7.46 | $7.62 | $7.00 | 111,196 |
| 2019-01-03 | $7.55 | $7.59 | $7.40 | $7.40 | $6.80 | 98,141 |
| 2019-01-02 | $7.38 | $7.62 | $7.37 | $7.61 | $6.99 | 91,456 |
| 2018-12-31 | $7.51 | $7.58 | $7.41 | $7.45 | $6.84 | 182,776 |
| 2018-12-28 | $7.45 | $7.50 | $7.32 | $7.43 | $6.82 | 148,217 |
| 2018-12-27 | $7.37 | $7.39 | $7.25 | $7.38 | $6.78 | 137,683 |
| 2018-12-26 | $7.30 | $7.44 | $7.16 | $7.41 | $6.80 | 203,280 |
| 2018-12-24 | $7.16 | $7.31 | $7.16 | $7.25 | $6.66 | 83,738 |
| 2018-12-21 | $7.37 | $7.46 | $7.26 | $7.27 | $6.68 | 173,222 |
| 2018-12-20 | $7.66 | $7.69 | $7.36 | $7.40 | $6.80 | 147,628 |
| 2018-12-19 | $7.74 | $7.90 | $7.65 | $7.70 | $7.07 | 175,878 |
| 2018-12-18 | $7.85 | $7.95 | $7.75 | $7.75 | $7.12 | 177,371 |
| 2018-12-17 | $8.02 | $8.11 | $7.87 | $7.91 | $7.20 | 105,105 |
| 2018-12-14 | $8.10 | $8.13 | $8.05 | $8.07 | $7.35 | 50,700 |
| 2018-12-13 | $8.18 | $8.20 | $8.12 | $8.12 | $7.39 | 66,609 |
| 2018-12-12 | $8.17 | $8.25 | $8.14 | $8.15 | $7.42 | 117,217 |
| 2018-12-11 | $8.19 | $8.20 | $8.08 | $8.08 | $7.35 | 132,611 |
| 2018-12-10 | $8.13 | $8.14 | $8.00 | $8.13 | $7.40 | 96,811 |
| 2018-12-07 | $8.21 | $8.28 | $8.09 | $8.13 | $7.40 | 104,728 |
| 2018-12-06 | $8.21 | $8.28 | $8.08 | $8.25 | $7.51 | 136,394 |
| 2018-12-04 | $8.52 | $8.52 | $8.22 | $8.42 | $7.66 | 80,439 |
| 2018-12-03 | $8.52 | $8.60 | $8.52 | $8.59 | $7.82 | 65,996 |
| 2018-11-30 | $8.40 | $8.43 | $8.37 | $8.42 | $7.66 | 41,928 |
| 2018-11-29 | $8.39 | $8.42 | $8.35 | $8.40 | $7.65 | 51,141 |
| 2018-11-28 | $8.26 | $8.46 | $8.24 | $8.44 | $7.68 | 92,815 |
| 2018-11-27 | $8.26 | $8.30 | $8.22 | $8.28 | $7.54 | 63,703 |
| 2018-11-26 | $8.16 | $8.29 | $8.16 | $8.29 | $7.55 | 69,086 |
| 2018-11-23 | $8.17 | $8.18 | $8.13 | $8.16 | $7.43 | 31,373 |
| 2018-11-21 | $8.18 | $8.21 | $8.15 | $8.16 | $7.43 | 53,179 |
| 2018-11-20 | $8.16 | $8.18 | $8.10 | $8.16 | $7.43 | 115,479 |
| 2018-11-19 | $8.25 | $8.29 | $8.21 | $8.25 | $7.51 | 55,565 |
| 2018-11-16 | $8.25 | $8.33 | $8.25 | $8.26 | $7.52 | 40,005 |
| 2018-11-15 | $8.19 | $8.33 | $8.18 | $8.28 | $7.54 | 100,332 |
| 2018-11-14 | $8.39 | $8.42 | $8.20 | $8.26 | $7.52 | 76,171 |
| 2018-11-13 | $8.31 | $8.41 | $8.31 | $8.32 | $7.57 | 68,783 |
| 2018-11-12 | $8.56 | $8.57 | $8.41 | $8.41 | $7.59 | 84,349 |
| 2018-11-09 | $8.70 | $8.70 | $8.56 | $8.59 | $7.75 | 43,480 |
| 2018-11-08 | $8.67 | $8.70 | $8.62 | $8.70 | $7.85 | 85,296 |
| 2018-11-07 | $8.50 | $8.65 | $8.50 | $8.61 | $7.77 | 87,686 |
| 2018-11-06 | $8.49 | $8.52 | $8.46 | $8.47 | $7.65 | 63,965 |
| 2018-11-05 | $8.50 | $8.51 | $8.44 | $8.49 | $7.66 | 82,066 |
| 2018-11-02 | $8.48 | $8.49 | $8.41 | $8.48 | $7.65 | 239,418 |
| 2018-11-01 | $8.28 | $8.40 | $8.28 | $8.40 | $7.58 | 149,399 |
| 2018-10-31 | $8.28 | $8.39 | $8.25 | $8.26 | $7.46 | 139,629 |
| 2018-10-30 | $8.13 | $8.21 | $8.13 | $8.19 | $7.39 | 89,364 |
| 2018-10-29 | $8.33 | $8.34 | $8.06 | $8.13 | $7.34 | 83,128 |
| 2018-10-26 | $8.38 | $8.38 | $8.19 | $8.30 | $7.49 | 136,604 |
| 2018-10-25 | $8.28 | $8.44 | $8.28 | $8.42 | $7.60 | 133,678 |
| 2018-10-24 | $8.47 | $8.47 | $8.24 | $8.24 | $7.44 | 90,146 |
| 2018-10-23 | $8.47 | $8.51 | $8.39 | $8.51 | $7.68 | 53,422 |
| 2018-10-22 | $8.61 | $8.63 | $8.54 | $8.55 | $7.72 | 31,173 |
| 2018-10-19 | $8.57 | $8.62 | $8.55 | $8.58 | $7.75 | 61,458 |
| 2018-10-18 | $8.60 | $8.66 | $8.56 | $8.60 | $7.76 | 41,322 |
| 2018-10-17 | $8.66 | $8.68 | $8.59 | $8.64 | $7.80 | 65,446 |
| 2018-10-16 | $8.55 | $8.61 | $8.48 | $8.61 | $7.77 | 109,178 |
| 2018-10-15 | $8.50 | $8.58 | $8.49 | $8.55 | $7.66 | 66,174 |
| 2018-10-12 | $8.51 | $8.56 | $8.47 | $8.52 | $7.63 | 100,387 |
| 2018-10-11 | $8.66 | $8.68 | $8.37 | $8.44 | $7.56 | 204,221 |
| 2018-10-10 | $8.90 | $8.93 | $8.66 | $8.68 | $7.77 | 116,237 |
| 2018-10-09 | $8.85 | $8.92 | $8.85 | $8.90 | $7.97 | 79,438 |
| 2018-10-08 | $8.87 | $8.93 | $8.86 | $8.92 | $7.99 | 75,672 |
| 2018-10-05 | $9.00 | $9.05 | $8.88 | $8.91 | $7.98 | 143,622 |
| 2018-10-04 | $9.20 | $9.23 | $9.05 | $9.05 | $8.10 | 89,281 |
| 2018-10-03 | $9.28 | $9.32 | $9.23 | $9.24 | $8.27 | 81,217 |
| 2018-10-02 | $9.37 | $9.37 | $9.27 | $9.28 | $8.31 | 53,713 |
| 2018-10-01 | $9.39 | $9.39 | $9.32 | $9.35 | $8.37 | 66,720 |
| 2018-09-28 | $9.38 | $9.38 | $9.28 | $9.32 | $8.35 | 67,714 |
| 2018-09-27 | $9.34 | $9.38 | $9.28 | $9.35 | $8.37 | 63,830 |
| 2018-09-26 | $9.37 | $9.38 | $9.32 | $9.34 | $8.36 | 77,561 |
| 2018-09-25 | $9.36 | $9.37 | $9.33 | $9.35 | $8.37 | 64,236 |
| 2018-09-24 | $9.38 | $9.40 | $9.32 | $9.33 | $8.36 | 53,306 |
| 2018-09-21 | $9.41 | $9.42 | $9.39 | $9.40 | $8.42 | 80,248 |
| 2018-09-20 | $9.33 | $9.37 | $9.31 | $9.36 | $8.38 | 95,366 |
| 2018-09-19 | $9.31 | $9.31 | $9.26 | $9.28 | $8.31 | 90,790 |
| 2018-09-18 | $9.32 | $9.32 | $9.28 | $9.29 | $8.32 | 92,909 |
| 2018-09-17 | $9.37 | $9.37 | $9.31 | $9.32 | $8.28 | 62,329 |
| 2018-09-14 | $9.39 | $9.40 | $9.32 | $9.33 | $8.29 | 64,524 |
| 2018-09-13 | $9.43 | $9.44 | $9.36 | $9.39 | $8.35 | 86,283 |
| 2018-09-12 | $9.32 | $9.39 | $9.32 | $9.37 | $8.33 | 104,327 |
| 2018-09-11 | $9.28 | $9.36 | $9.27 | $9.30 | $8.27 | 118,926 |
| 2018-09-10 | $9.27 | $9.30 | $9.24 | $9.30 | $8.27 | 66,381 |
| 2018-09-07 | $9.26 | $9.33 | $9.22 | $9.23 | $8.20 | 94,383 |
| 2018-09-06 | $9.35 | $9.38 | $9.27 | $9.30 | $8.27 | 88,822 |
| 2018-09-05 | $9.42 | $9.46 | $9.35 | $9.38 | $8.34 | 66,999 |
| 2018-09-04 | $9.46 | $9.48 | $9.42 | $9.47 | $8.42 | 102,179 |
| 2018-08-31 | $9.48 | $9.52 | $9.46 | $9.52 | $8.46 | 38,704 |
| 2018-08-30 | $9.50 | $9.52 | $9.46 | $9.46 | $8.41 | 94,934 |
| 2018-08-29 | $9.53 | $9.58 | $9.51 | $9.53 | $8.47 | 115,642 |
| 2018-08-28 | $9.55 | $9.57 | $9.53 | $9.53 | $8.47 | 60,809 |
| 2018-08-27 | $9.55 | $9.56 | $9.50 | $9.54 | $8.48 | 85,204 |
| 2018-08-24 | $9.50 | $9.52 | $9.49 | $9.51 | $8.45 | 47,610 |
| 2018-08-23 | $9.48 | $9.51 | $9.44 | $9.44 | $8.39 | 99,862 |
| 2018-08-22 | $9.54 | $9.56 | $9.48 | $9.48 | $8.43 | 55,258 |
| 2018-08-21 | $9.67 | $9.70 | $9.54 | $9.54 | $8.48 | 93,105 |
| 2018-08-20 | $9.63 | $9.72 | $9.61 | $9.72 | $8.58 | 70,785 |
| 2018-08-17 | $9.56 | $9.59 | $9.51 | $9.59 | $8.46 | 33,585 |
| 2018-08-16 | $9.50 | $9.57 | $9.47 | $9.56 | $8.44 | 147,018 |
| 2018-08-15 | $9.60 | $9.60 | $9.42 | $9.50 | $8.38 | 81,667 |
| 2018-08-14 | $9.59 | $9.65 | $9.57 | $9.57 | $8.45 | 41,188 |
| 2018-08-13 | $9.57 | $9.58 | $9.53 | $9.58 | $8.45 | 29,336 |
| 2018-08-10 | $9.52 | $9.62 | $9.52 | $9.53 | $8.41 | 71,014 |
| 2018-08-09 | $9.61 | $9.63 | $9.58 | $9.63 | $8.50 | 59,656 |
| 2018-08-08 | $9.64 | $9.64 | $9.58 | $9.60 | $8.47 | 49,234 |
| 2018-08-07 | $9.59 | $9.64 | $9.59 | $9.60 | $8.47 | 42,925 |
| 2018-08-06 | $9.52 | $9.59 | $9.50 | $9.57 | $8.45 | 47,537 |
| 2018-08-03 | $9.61 | $9.61 | $9.50 | $9.55 | $8.42 | 139,429 |
| 2018-08-02 | $9.61 | $9.76 | $9.60 | $9.60 | $8.47 | 38,213 |
| 2018-08-01 | $9.70 | $9.70 | $9.64 | $9.67 | $8.53 | 45,395 |
| 2018-07-31 | $9.70 | $9.71 | $9.63 | $9.68 | $8.54 | 52,854 |
| 2018-07-30 | $9.66 | $9.69 | $9.64 | $9.65 | $8.52 | 33,242 |
| 2018-07-27 | $9.70 | $9.70 | $9.60 | $9.66 | $8.53 | 52,564 |
| 2018-07-26 | $9.69 | $9.73 | $9.66 | $9.66 | $8.53 | 41,659 |
| 2018-07-25 | $9.69 | $9.72 | $9.67 | $9.70 | $8.56 | 75,512 |
| 2018-07-24 | $9.74 | $9.76 | $9.67 | $9.67 | $8.53 | 54,828 |
| 2018-07-23 | $9.70 | $9.71 | $9.67 | $9.70 | $8.56 | 69,367 |
| 2018-07-20 | $9.68 | $9.70 | $9.65 | $9.70 | $8.56 | 63,412 |
| 2018-07-19 | $9.64 | $9.68 | $9.61 | $9.68 | $8.54 | 59,854 |
| 2018-07-18 | $9.64 | $9.66 | $9.63 | $9.64 | $8.51 | 85,075 |
| 2018-07-17 | $9.59 | $9.70 | $9.59 | $9.64 | $8.51 | 58,294 |
| 2018-07-16 | $9.73 | $9.74 | $9.71 | $9.74 | $8.53 | 22,934 |
| 2018-07-13 | $9.68 | $9.74 | $9.67 | $9.74 | $8.53 | 42,583 |
| 2018-07-12 | $9.72 | $9.72 | $9.63 | $9.66 | $8.46 | 44,547 |
| 2018-07-11 | $9.68 | $9.71 | $9.65 | $9.70 | $8.50 | 39,307 |
| 2018-07-10 | $9.69 | $9.72 | $9.66 | $9.72 | $8.52 | 42,306 |
| 2018-07-09 | $9.66 | $9.74 | $9.64 | $9.65 | $8.46 | 72,171 |
| 2018-07-06 | $9.59 | $9.61 | $9.58 | $9.59 | $8.40 | 50,607 |
| 2018-07-05 | $9.54 | $9.60 | $9.53 | $9.58 | $8.39 | 40,292 |
| 2018-07-03 | $9.56 | $9.56 | $9.52 | $9.52 | $8.34 | 23,403 |
| 2018-07-02 | $9.45 | $9.50 | $9.44 | $9.50 | $8.32 | 45,615 |
| 2018-06-29 | $9.52 | $9.54 | $9.49 | $9.50 | $8.32 | 51,798 |
| 2018-06-28 | $9.46 | $9.49 | $9.42 | $9.49 | $8.32 | 51,607 |
| 2018-06-27 | $9.56 | $9.56 | $9.45 | $9.46 | $8.29 | 59,466 |
| 2018-06-26 | $9.56 | $9.56 | $9.46 | $9.53 | $8.35 | 32,159 |
| 2018-06-25 | $9.59 | $9.59 | $9.43 | $9.51 | $8.33 | 60,126 |
| 2018-06-22 | $9.58 | $9.59 | $9.53 | $9.56 | $8.38 | 49,527 |
| 2018-06-21 | $9.56 | $9.56 | $9.48 | $9.51 | $8.33 | 64,231 |
| 2018-06-20 | $9.57 | $9.57 | $9.51 | $9.52 | $8.34 | 28,122 |
| 2018-06-19 | $9.56 | $9.56 | $9.51 | $9.54 | $8.36 | 45,900 |
| 2018-06-18 | $9.60 | $9.67 | $9.53 | $9.65 | $8.40 | 73,317 |
| 2018-06-15 | $9.55 | $9.65 | $9.54 | $9.65 | $8.40 | 47,269 |
| 2018-06-14 | $9.59 | $9.59 | $9.54 | $9.57 | $8.33 | 85,713 |
| 2018-06-13 | $9.56 | $9.60 | $9.52 | $9.58 | $8.33 | 93,763 |
| 2018-06-12 | $9.48 | $9.53 | $9.47 | $9.53 | $8.29 | 47,071 |
| 2018-06-11 | $9.47 | $9.51 | $9.46 | $9.50 | $8.26 | 60,684 |
| 2018-06-08 | $9.41 | $9.50 | $9.36 | $9.43 | $8.20 | 71,892 |
| 2018-06-07 | $9.46 | $9.48 | $9.42 | $9.43 | $8.20 | 59,934 |
| 2018-06-06 | $9.42 | $9.45 | $9.37 | $9.45 | $8.22 | 70,593 |
| 2018-06-05 | $9.41 | $9.45 | $9.40 | $9.42 | $8.20 | 50,784 |
| 2018-06-04 | $9.44 | $9.46 | $9.39 | $9.40 | $8.18 | 68,299 |
| 2018-06-01 | $9.42 | $9.49 | $9.39 | $9.41 | $8.19 | 59,526 |
| 2018-05-31 | $9.40 | $9.45 | $9.35 | $9.36 | $8.14 | 78,073 |
| 2018-05-30 | $9.41 | $9.44 | $9.34 | $9.44 | $8.21 | 73,194 |
| 2018-05-29 | $9.50 | $9.50 | $9.34 | $9.36 | $8.14 | 75,469 |
| 2018-05-25 | $9.49 | $9.49 | $9.43 | $9.48 | $8.25 | 35,020 |
| 2018-05-24 | $9.46 | $9.51 | $9.42 | $9.48 | $8.25 | 68,987 |
| 2018-05-23 | $9.46 | $9.46 | $9.40 | $9.46 | $8.23 | 43,172 |
| 2018-05-22 | $9.44 | $9.48 | $9.41 | $9.48 | $8.25 | 60,445 |
| 2018-05-21 | $9.34 | $9.45 | $9.34 | $9.42 | $8.20 | 46,198 |
| 2018-05-18 | $9.34 | $9.36 | $9.31 | $9.34 | $8.13 | 56,291 |
| 2018-05-17 | $9.45 | $9.45 | $9.34 | $9.37 | $8.15 | 62,267 |
| 2018-05-16 | $9.42 | $9.45 | $9.38 | $9.45 | $8.22 | 36,724 |
| 2018-05-15 | $9.42 | $9.44 | $9.37 | $9.42 | $8.20 | 67,489 |
| 2018-05-14 | $9.51 | $9.56 | $9.49 | $9.52 | $8.22 | 63,332 |
| 2018-05-11 | $9.50 | $9.51 | $9.45 | $9.45 | $8.16 | 42,629 |
| 2018-05-10 | $9.45 | $9.52 | $9.45 | $9.51 | $8.21 | 52,930 |
| 2018-05-09 | $9.44 | $9.47 | $9.41 | $9.42 | $8.14 | 40,062 |
| 2018-05-08 | $9.39 | $9.45 | $9.39 | $9.43 | $8.14 | 53,737 |
| 2018-05-07 | $9.42 | $9.46 | $9.41 | $9.41 | $8.13 | 77,423 |
| 2018-05-04 | $9.24 | $9.42 | $9.24 | $9.39 | $8.11 | 56,172 |
| 2018-05-03 | $9.42 | $9.42 | $9.27 | $9.27 | $8.01 | 77,088 |
| 2018-05-02 | $9.47 | $9.47 | $9.41 | $9.42 | $8.14 | 46,584 |
| 2018-05-01 | $9.45 | $9.48 | $9.41 | $9.42 | $8.14 | 83,406 |
| 2018-04-30 | $9.43 | $9.48 | $9.41 | $9.42 | $8.14 | 49,504 |
| 2018-04-27 | $9.42 | $9.46 | $9.37 | $9.43 | $8.14 | 30,512 |
| 2018-04-26 | $9.32 | $9.41 | $9.22 | $9.41 | $8.13 | 59,426 |
| 2018-04-25 | $9.29 | $9.29 | $9.18 | $9.25 | $7.99 | 83,363 |
| 2018-04-24 | $9.38 | $9.39 | $9.26 | $9.31 | $8.04 | 54,549 |
| 2018-04-23 | $9.32 | $9.35 | $9.29 | $9.35 | $8.08 | 49,912 |
| 2018-04-20 | $9.33 | $9.34 | $9.27 | $9.31 | $8.04 | 102,190 |
| 2018-04-19 | $9.32 | $9.34 | $9.26 | $9.33 | $8.06 | 89,100 |
| 2018-04-18 | $9.39 | $9.40 | $9.31 | $9.32 | $8.05 | 76,124 |
| 2018-04-17 | $9.43 | $9.50 | $9.27 | $9.36 | $8.08 | 101,232 |
| 2018-04-16 | $9.46 | $9.52 | $9.33 | $9.49 | $8.14 | 47,070 |
| 2018-04-13 | $9.51 | $9.52 | $9.38 | $9.38 | $8.04 | 52,130 |
| 2018-04-12 | $9.44 | $9.51 | $9.44 | $9.46 | $8.11 | 53,558 |
| 2018-04-11 | $9.33 | $9.45 | $9.33 | $9.40 | $8.06 | 44,263 |
| 2018-04-10 | $9.40 | $9.43 | $9.34 | $9.34 | $8.01 | 53,800 |
| 2018-04-09 | $9.29 | $9.34 | $9.12 | $9.28 | $7.96 | 74,500 |
| 2018-04-06 | $9.30 | $9.43 | $9.21 | $9.21 | $7.90 | 93,154 |
| 2018-04-05 | $9.22 | $9.33 | $9.21 | $9.26 | $7.94 | 118,734 |
| 2018-04-04 | $9.05 | $9.16 | $9.05 | $9.14 | $7.84 | 108,657 |
| 2018-04-03 | $9.07 | $9.16 | $9.06 | $9.08 | $7.78 | 64,891 |
| 2018-04-02 | $9.14 | $9.23 | $9.05 | $9.05 | $7.76 | 107,847 |
| 2018-03-29 | $9.10 | $9.21 | $9.10 | $9.14 | $7.84 | 75,923 |
| 2018-03-28 | $9.08 | $9.13 | $9.06 | $9.09 | $7.79 | 76,323 |
| 2018-03-27 | $9.20 | $9.28 | $9.07 | $9.10 | $7.80 | 96,809 |
| 2018-03-26 | $9.17 | $9.22 | $9.09 | $9.13 | $7.83 | 71,633 |
| 2018-03-23 | $9.36 | $9.37 | $9.07 | $9.09 | $7.79 | 73,519 |
| 2018-03-22 | $9.41 | $9.41 | $9.26 | $9.30 | $7.97 | 63,594 |
| 2018-03-21 | $9.41 | $9.44 | $9.35 | $9.44 | $8.09 | 68,736 |
| 2018-03-20 | $9.32 | $9.39 | $9.26 | $9.39 | $8.05 | 63,792 |
| 2018-03-19 | $9.47 | $9.48 | $9.32 | $9.40 | $8.00 | 52,100 |
| 2018-03-16 | $9.44 | $9.50 | $9.44 | $9.44 | $8.03 | 53,544 |
| 2018-03-15 | $9.41 | $9.49 | $9.41 | $9.43 | $8.03 | 66,748 |
| 2018-03-14 | $9.55 | $9.55 | $9.40 | $9.43 | $8.03 | 132,598 |
| 2018-03-13 | $9.64 | $9.64 | $9.47 | $9.47 | $8.06 | 63,857 |
| 2018-03-12 | $9.65 | $9.71 | $9.52 | $9.54 | $8.12 | 81,559 |
| 2018-03-09 | $9.51 | $9.61 | $9.51 | $9.58 | $8.15 | 62,915 |
| 2018-03-08 | $9.45 | $9.50 | $9.45 | $9.46 | $8.05 | 34,418 |
| 2018-03-07 | $9.41 | $9.46 | $9.37 | $9.40 | $8.00 | 53,375 |
| 2018-03-06 | $9.47 | $9.49 | $9.39 | $9.46 | $8.05 | 60,192 |
| 2018-03-05 | $9.30 | $9.38 | $9.26 | $9.37 | $7.97 | 47,413 |
| 2018-03-02 | $9.29 | $9.33 | $9.19 | $9.32 | $7.93 | 54,583 |
| 2018-03-01 | $9.42 | $9.46 | $9.28 | $9.31 | $7.92 | 59,701 |
| 2018-02-28 | $9.53 | $9.61 | $9.45 | $9.45 | $8.04 | 73,558 |
| 2018-02-27 | $9.70 | $9.70 | $9.50 | $9.54 | $8.12 | 50,045 |
| 2018-02-26 | $9.58 | $9.68 | $9.57 | $9.67 | $8.23 | 53,789 |
| 2018-02-23 | $9.50 | $9.57 | $9.47 | $9.53 | $8.11 | 44,134 |
| 2018-02-22 | $9.48 | $9.52 | $9.45 | $9.48 | $8.07 | 38,982 |
| 2018-02-21 | $9.51 | $9.55 | $9.45 | $9.47 | $8.06 | 70,001 |
| 2018-02-20 | $9.50 | $9.55 | $9.45 | $9.47 | $8.06 | 43,206 |
| 2018-02-16 | $9.44 | $9.54 | $9.44 | $9.50 | $8.09 | 51,367 |
| 2018-02-15 | $9.48 | $9.54 | $9.42 | $9.46 | $8.05 | 91,790 |
| 2018-02-14 | $9.38 | $9.47 | $9.37 | $9.41 | $8.01 | 90,742 |
| 2018-02-13 | $9.45 | $9.45 | $9.37 | $9.39 | $7.99 | 57,378 |
| 2018-02-12 | $9.46 | $9.63 | $9.43 | $9.50 | $8.03 | 170,799 |
| 2018-02-09 | $9.44 | $9.44 | $9.27 | $9.34 | $7.89 | 143,563 |
| 2018-02-08 | $9.48 | $9.48 | $9.27 | $9.33 | $7.88 | 114,534 |
| 2018-02-07 | $9.56 | $9.70 | $9.45 | $9.48 | $8.01 | 130,071 |
| 2018-02-06 | $9.22 | $9.57 | $9.15 | $9.53 | $8.05 | 276,990 |
| 2018-02-05 | $9.74 | $9.74 | $9.25 | $9.35 | $7.90 | 140,267 |
| 2018-02-02 | $9.89 | $9.89 | $9.71 | $9.75 | $8.24 | 78,966 |
| 2018-02-01 | $9.92 | $9.96 | $9.86 | $9.95 | $8.41 | 95,170 |
| 2018-01-31 | $9.84 | $9.93 | $9.83 | $9.93 | $8.39 | 133,996 |
| 2018-01-30 | $9.92 | $9.93 | $9.78 | $9.84 | $8.31 | 114,661 |
| 2018-01-29 | $10.14 | $10.16 | $9.93 | $9.93 | $8.39 | 170,211 |
| 2018-01-26 | $10.15 | $10.15 | $10.07 | $10.15 | $8.58 | 54,479 |
| 2018-01-25 | $10.19 | $10.22 | $10.04 | $10.11 | $8.54 | 125,235 |
| 2018-01-24 | $10.10 | $10.15 | $10.06 | $10.11 | $8.54 | 120,859 |
| 2018-01-23 | $10.09 | $10.09 | $10.00 | $10.06 | $8.50 | 158,357 |
| 2018-01-22 | $10.07 | $10.12 | $9.99 | $10.06 | $8.50 | 169,600 |
| 2018-01-19 | $10.07 | $10.09 | $9.99 | $10.04 | $8.48 | 64,560 |
| 2018-01-18 | $10.01 | $10.05 | $9.96 | $10.04 | $8.48 | 83,897 |
| 2018-01-17 | $10.06 | $10.13 | $9.97 | $10.01 | $8.46 | 201,087 |
| 2018-01-16 | $10.40 | $10.40 | $10.05 | $10.07 | $8.51 | 206,197 |
| 2018-01-12 | $10.41 | $10.44 | $10.37 | $10.44 | $8.76 | 52,884 |
| 2018-01-11 | $10.42 | $10.42 | $10.35 | $10.41 | $8.74 | 57,576 |
| 2018-01-10 | $10.35 | $10.38 | $10.26 | $10.38 | $8.71 | 101,837 |
| 2018-01-09 | $10.31 | $10.41 | $10.23 | $10.41 | $8.74 | 101,718 |
| 2018-01-08 | $10.13 | $10.32 | $10.10 | $10.32 | $8.66 | 174,740 |
| 2018-01-05 | $10.03 | $10.13 | $9.92 | $10.13 | $8.50 | 250,307 |
| 2018-01-04 | $10.17 | $10.21 | $9.99 | $10.00 | $8.39 | 172,753 |
| 2018-01-03 | $10.03 | $10.11 | $10.02 | $10.10 | $8.48 | 94,336 |
| 2018-01-02 | $9.97 | $10.00 | $9.93 | $10.00 | $8.39 | 82,834 |
| 2017-12-29 | $9.94 | $10.01 | $9.88 | $9.88 | $8.29 | 108,564 |
| 2017-12-28 | $9.91 | $9.93 | $9.89 | $9.91 | $8.32 | 62,385 |
| 2017-12-27 | $9.84 | $9.89 | $9.84 | $9.86 | $8.27 | 43,967 |
| 2017-12-26 | $9.76 | $9.86 | $9.76 | $9.76 | $8.19 | 46,411 |
| 2017-12-22 | $9.86 | $9.87 | $9.78 | $9.78 | $8.21 | 32,245 |
| 2017-12-21 | $9.82 | $9.84 | $9.76 | $9.76 | $8.19 | 78,902 |
| 2017-12-20 | $9.77 | $9.84 | $9.72 | $9.80 | $8.22 | 78,638 |
| 2017-12-19 | $9.76 | $9.79 | $9.73 | $9.76 | $8.19 | 60,074 |
| 2017-12-18 | $9.80 | $9.82 | $9.78 | $9.80 | $8.17 | 79,346 |
| 2017-12-15 | $9.73 | $9.78 | $9.73 | $9.76 | $8.13 | 63,614 |
| 2017-12-14 | $9.80 | $9.83 | $9.70 | $9.70 | $8.08 | 54,728 |
| 2017-12-13 | $9.82 | $9.82 | $9.73 | $9.75 | $8.12 | 100,229 |
| 2017-12-12 | $9.81 | $9.83 | $9.75 | $9.78 | $8.15 | 46,088 |
| 2017-12-11 | $9.80 | $9.81 | $9.68 | $9.81 | $8.17 | 67,113 |
| 2017-12-08 | $9.75 | $9.75 | $9.66 | $9.74 | $8.12 | 93,030 |
| 2017-12-07 | $9.75 | $9.75 | $9.65 | $9.70 | $8.08 | 73,819 |
| 2017-12-06 | $9.79 | $9.79 | $9.66 | $9.74 | $8.12 | 87,508 |
| 2017-12-05 | $9.90 | $9.90 | $9.78 | $9.78 | $8.15 | 62,254 |
| 2017-12-04 | $9.97 | $9.97 | $9.83 | $9.88 | $8.23 | 59,746 |
| 2017-12-01 | $9.98 | $9.98 | $9.74 | $9.91 | $8.26 | 69,231 |
| 2017-11-30 | $9.85 | $9.95 | $9.84 | $9.95 | $8.29 | 114,435 |
| 2017-11-29 | $9.85 | $9.85 | $9.72 | $9.82 | $8.18 | 78,212 |
| 2017-11-28 | $9.80 | $9.81 | $9.71 | $9.79 | $8.16 | 60,640 |
| 2017-11-27 | $9.88 | $9.88 | $9.76 | $9.77 | $8.14 | 58,595 |
| 2017-11-24 | $9.84 | $9.90 | $9.84 | $9.89 | $8.24 | 31,571 |
| 2017-11-22 | $9.77 | $9.84 | $9.77 | $9.79 | $8.16 | 76,626 |
| 2017-11-21 | $9.78 | $9.82 | $9.74 | $9.75 | $8.12 | 80,818 |
| 2017-11-20 | $9.67 | $9.75 | $9.67 | $9.73 | $8.11 | 72,313 |
| 2017-11-17 | $9.64 | $9.71 | $9.62 | $9.66 | $8.05 | 65,032 |
| 2017-11-16 | $9.72 | $9.72 | $9.59 | $9.63 | $8.02 | 75,903 |
| 2017-11-15 | $9.54 | $9.58 | $9.49 | $9.53 | $7.94 | 106,247 |
| 2017-11-14 | $9.69 | $9.69 | $9.52 | $9.58 | $7.98 | 107,349 |
| 2017-11-13 | $9.89 | $9.89 | $9.77 | $9.77 | $8.08 | 77,736 |
| 2017-11-10 | $9.91 | $9.96 | $9.86 | $9.90 | $8.19 | 164,191 |
| 2017-11-09 | $9.89 | $9.91 | $9.79 | $9.91 | $8.20 | 83,107 |
| 2017-11-08 | $9.82 | $9.91 | $9.77 | $9.90 | $8.19 | 134,187 |
| 2017-11-07 | $9.81 | $9.84 | $9.79 | $9.80 | $8.11 | 58,785 |
| 2017-11-06 | $9.83 | $9.84 | $9.77 | $9.77 | $8.08 | 53,186 |
| 2017-11-03 | $9.79 | $9.85 | $9.78 | $9.79 | $8.10 | 84,415 |
| 2017-11-02 | $9.82 | $9.84 | $9.78 | $9.79 | $8.10 | 27,167 |
| 2017-11-01 | $9.84 | $9.85 | $9.75 | $9.78 | $8.09 | 87,840 |
| 2017-10-31 | $9.73 | $9.81 | $9.73 | $9.81 | $8.12 | 104,554 |
| 2017-10-30 | $9.70 | $9.76 | $9.69 | $9.69 | $8.02 | 52,418 |
| 2017-10-27 | $9.71 | $9.74 | $9.69 | $9.74 | $8.06 | 45,839 |
| 2017-10-26 | $9.72 | $9.72 | $9.66 | $9.69 | $8.02 | 71,129 |
| 2017-10-25 | $9.84 | $9.84 | $9.65 | $9.68 | $8.01 | 124,695 |
| 2017-10-24 | $9.79 | $9.85 | $9.76 | $9.84 | $8.14 | 157,243 |
| 2017-10-23 | $9.72 | $9.80 | $9.67 | $9.77 | $8.08 | 71,879 |
| 2017-10-20 | $9.74 | $9.76 | $9.70 | $9.71 | $8.03 | 48,852 |
| 2017-10-19 | $9.70 | $9.75 | $9.65 | $9.69 | $8.02 | 87,237 |
| 2017-10-18 | $9.79 | $9.79 | $9.70 | $9.72 | $8.04 | 52,741 |
| 2017-10-17 | $9.70 | $9.77 | $9.65 | $9.77 | $8.08 | 78,360 |
| 2017-10-16 | $9.74 | $9.80 | $9.74 | $9.76 | $8.02 | 67,448 |
| 2017-10-13 | $9.75 | $9.80 | $9.73 | $9.73 | $7.99 | 58,111 |
| 2017-10-12 | $9.71 | $9.78 | $9.69 | $9.69 | $7.96 | 74,633 |
| 2017-10-11 | $9.70 | $9.76 | $9.70 | $9.70 | $7.97 | 56,792 |
| 2017-10-10 | $9.76 | $9.79 | $9.69 | $9.69 | $7.96 | 74,566 |
| 2017-10-09 | $9.68 | $9.77 | $9.68 | $9.69 | $7.96 | 74,986 |
| 2017-10-06 | $9.73 | $9.77 | $9.60 | $9.62 | $7.90 | 104,450 |
| 2017-10-05 | $9.71 | $9.76 | $9.57 | $9.57 | $7.86 | 95,783 |
| 2017-10-04 | $9.69 | $9.72 | $9.66 | $9.66 | $7.94 | 62,660 |
| 2017-10-03 | $9.71 | $9.74 | $9.65 | $9.68 | $7.95 | 122,326 |
| 2017-10-02 | $9.74 | $9.77 | $9.66 | $9.66 | $7.94 | 99,042 |
| 2017-09-29 | $9.70 | $9.78 | $9.69 | $9.71 | $7.98 | 72,710 |
| 2017-09-28 | $9.63 | $9.71 | $9.63 | $9.71 | $7.98 | 47,204 |
| 2017-09-27 | $9.64 | $9.66 | $9.61 | $9.65 | $7.93 | 42,951 |
| 2017-09-26 | $9.66 | $9.66 | $9.56 | $9.62 | $7.90 | 93,426 |
| 2017-09-25 | $9.60 | $9.62 | $9.54 | $9.60 | $7.89 | 86,164 |
| 2017-09-22 | $9.56 | $9.63 | $9.56 | $9.58 | $7.87 | 40,457 |
| 2017-09-21 | $9.61 | $9.63 | $9.54 | $9.56 | $7.85 | 32,301 |
| 2017-09-20 | $9.54 | $9.59 | $9.54 | $9.59 | $7.88 | 31,661 |
| 2017-09-19 | $9.55 | $9.61 | $9.51 | $9.57 | $7.86 | 106,823 |
| 2017-09-18 | $9.58 | $9.65 | $9.58 | $9.60 | $7.89 | 74,765 |
| 2017-09-15 | $9.57 | $9.61 | $9.57 | $9.58 | $7.87 | 42,787 |
| 2017-09-14 | $9.60 | $9.62 | $9.56 | $9.57 | $7.86 | 82,666 |
| 2017-09-13 | $9.60 | $9.64 | $9.57 | $9.59 | $7.88 | 90,601 |
| 2017-09-12 | $9.65 | $9.70 | $9.61 | $9.62 | $7.90 | 48,841 |
| 2017-09-11 | $9.64 | $9.66 | $9.58 | $9.65 | $7.93 | 68,535 |
| 2017-09-08 | $9.55 | $9.57 | $9.53 | $9.56 | $7.85 | 86,460 |
| 2017-09-07 | $9.56 | $9.58 | $9.49 | $9.56 | $7.85 | 100,891 |
| 2017-09-06 | $9.50 | $9.56 | $9.49 | $9.56 | $7.85 | 62,225 |
| 2017-09-05 | $9.57 | $9.57 | $9.43 | $9.46 | $7.77 | 128,038 |
| 2017-09-01 | $9.55 | $9.64 | $9.51 | $9.61 | $7.89 | 76,342 |
| 2017-08-31 | $9.53 | $9.58 | $9.51 | $9.51 | $7.81 | 62,269 |
| 2017-08-30 | $9.49 | $9.52 | $9.43 | $9.52 | $7.82 | 36,144 |
| 2017-08-29 | $9.44 | $9.52 | $9.42 | $9.49 | $7.80 | 84,226 |
| 2017-08-28 | $9.52 | $9.54 | $9.47 | $9.51 | $7.81 | 67,212 |
| 2017-08-25 | $9.50 | $9.53 | $9.47 | $9.50 | $7.80 | 27,587 |
| 2017-08-24 | $9.55 | $9.55 | $9.48 | $9.49 | $7.80 | 44,546 |
| 2017-08-23 | $9.48 | $9.54 | $9.47 | $9.54 | $7.84 | 53,587 |
| 2017-08-22 | $9.47 | $9.53 | $9.47 | $9.53 | $7.83 | 53,562 |
| 2017-08-21 | $9.48 | $9.49 | $9.42 | $9.44 | $7.75 | 31,067 |
| 2017-08-18 | $9.58 | $9.58 | $9.43 | $9.48 | $7.79 | 36,264 |
| 2017-08-17 | $9.62 | $9.68 | $9.54 | $9.54 | $7.84 | 60,054 |
| 2017-08-16 | $9.63 | $9.66 | $9.60 | $9.66 | $7.94 | 50,834 |
| 2017-08-15 | $9.64 | $9.66 | $9.54 | $9.59 | $7.88 | 55,591 |
| 2017-08-14 | $9.52 | $9.70 | $9.52 | $9.69 | $7.90 | 113,953 |
| 2017-08-11 | $9.34 | $9.49 | $9.25 | $9.45 | $7.71 | 106,826 |
| 2017-08-10 | $9.64 | $9.65 | $9.35 | $9.37 | $7.64 | 102,622 |
| 2017-08-09 | $9.76 | $9.78 | $9.68 | $9.69 | $7.90 | 83,670 |
| 2017-08-08 | $9.83 | $9.85 | $9.82 | $9.82 | $8.01 | 95,578 |
| 2017-08-07 | $9.85 | $9.87 | $9.83 | $9.85 | $8.03 | 36,139 |
| 2017-08-04 | $9.88 | $9.89 | $9.83 | $9.83 | $8.02 | 59,230 |
| 2017-08-03 | $9.91 | $9.91 | $9.85 | $9.86 | $8.04 | 49,077 |
| 2017-08-02 | $9.85 | $9.88 | $9.81 | $9.83 | $8.02 | 119,039 |
| 2017-08-01 | $9.81 | $9.86 | $9.79 | $9.84 | $8.03 | 76,571 |
| 2017-07-31 | $9.76 | $9.79 | $9.75 | $9.75 | $7.95 | 68,136 |
| 2017-07-28 | $9.84 | $9.84 | $9.69 | $9.76 | $7.96 | 79,200 |
| 2017-07-27 | $9.81 | $9.84 | $9.77 | $9.79 | $7.98 | 33,936 |
| 2017-07-26 | $9.88 | $9.88 | $9.79 | $9.81 | $8.00 | 63,025 |
| 2017-07-25 | $9.84 | $9.86 | $9.78 | $9.78 | $7.98 | 57,876 |
| 2017-07-24 | $9.87 | $9.88 | $9.81 | $9.83 | $8.02 | 37,955 |
| 2017-07-21 | $9.85 | $9.86 | $9.81 | $9.81 | $8.00 | 25,816 |
| 2017-07-20 | $9.81 | $9.85 | $9.78 | $9.85 | $8.03 | 42,475 |
| 2017-07-19 | $9.82 | $9.82 | $9.78 | $9.78 | $7.98 | 51,288 |
| 2017-07-18 | $9.83 | $9.84 | $9.77 | $9.80 | $7.99 | 56,243 |
| 2017-07-17 | $9.93 | $9.93 | $9.85 | $9.91 | $8.03 | 83,981 |
| 2017-07-14 | $9.82 | $9.88 | $9.80 | $9.88 | $8.00 | 47,896 |
| 2017-07-13 | $9.76 | $9.81 | $9.75 | $9.79 | $7.93 | 70,530 |
| 2017-07-12 | $9.71 | $9.78 | $9.68 | $9.76 | $7.90 | 72,867 |
| 2017-07-11 | $9.69 | $9.71 | $9.66 | $9.70 | $7.86 | 72,879 |
| 2017-07-10 | $9.71 | $9.71 | $9.65 | $9.71 | $7.86 | 60,214 |
| 2017-07-07 | $9.72 | $9.72 | $9.65 | $9.71 | $7.86 | 84,569 |
| 2017-07-06 | $9.69 | $9.70 | $9.61 | $9.70 | $7.86 | 101,043 |
| 2017-07-05 | $9.66 | $9.70 | $9.58 | $9.70 | $7.86 | 73,003 |
| 2017-07-03 | $9.54 | $9.66 | $9.50 | $9.66 | $7.82 | 67,145 |
| 2017-06-30 | $9.48 | $9.53 | $9.46 | $9.52 | $7.71 | 70,246 |
| 2017-06-29 | $9.56 | $9.56 | $9.43 | $9.50 | $7.69 | 113,356 |
| 2017-06-28 | $9.54 | $9.55 | $9.50 | $9.54 | $7.73 | 73,742 |
| 2017-06-27 | $9.49 | $9.49 | $9.43 | $9.48 | $7.68 | 70,317 |
| 2017-06-26 | $9.48 | $9.48 | $9.43 | $9.46 | $7.66 | 61,246 |
| 2017-06-23 | $9.36 | $9.46 | $9.31 | $9.46 | $7.66 | 54,280 |
| 2017-06-22 | $9.38 | $9.40 | $9.33 | $9.34 | $7.56 | 77,525 |
| 2017-06-21 | $9.40 | $9.41 | $9.34 | $9.36 | $7.58 | 76,070 |
| 2017-06-20 | $9.48 | $9.48 | $9.37 | $9.39 | $7.60 | 67,070 |
| 2017-06-19 | $9.50 | $9.57 | $9.49 | $9.50 | $7.64 | 107,474 |
| 2017-06-16 | $9.47 | $9.52 | $9.42 | $9.52 | $7.65 | 50,336 |
| 2017-06-15 | $9.43 | $9.44 | $9.37 | $9.42 | $7.57 | 53,807 |
| 2017-06-14 | $9.46 | $9.48 | $9.40 | $9.46 | $7.61 | 68,000 |
| 2017-06-13 | $9.47 | $9.49 | $9.44 | $9.47 | $7.61 | 87,083 |
| 2017-06-12 | $9.48 | $9.48 | $9.39 | $9.43 | $7.58 | 56,370 |
| 2017-06-09 | $9.49 | $9.49 | $9.43 | $9.49 | $7.63 | 84,886 |
| 2017-06-08 | $9.43 | $9.52 | $9.43 | $9.52 | $7.65 | 88,736 |
| 2017-06-07 | $9.45 | $9.47 | $9.40 | $9.43 | $7.58 | 61,843 |
| 2017-06-06 | $9.45 | $9.47 | $9.41 | $9.46 | $7.61 | 78,987 |
| 2017-06-05 | $9.48 | $9.53 | $9.47 | $9.50 | $7.64 | 42,517 |
| 2017-06-02 | $9.53 | $9.54 | $9.49 | $9.51 | $7.65 | 48,000 |
| 2017-06-01 | $9.47 | $9.55 | $9.44 | $9.51 | $7.65 | 98,700 |
| 2017-05-31 | $9.44 | $9.48 | $9.43 | $9.47 | $7.61 | 47,798 |
| 2017-05-30 | $9.43 | $9.47 | $9.42 | $9.43 | $7.58 | 65,193 |
| 2017-05-26 | $9.47 | $9.49 | $9.43 | $9.49 | $7.63 | 49,141 |
| 2017-05-25 | $9.46 | $9.52 | $9.39 | $9.48 | $7.62 | 86,368 |
| 2017-05-24 | $9.45 | $9.47 | $9.41 | $9.46 | $7.61 | 50,911 |
| 2017-05-23 | $9.44 | $9.46 | $9.39 | $9.46 | $7.61 | 71,658 |
| 2017-05-22 | $9.44 | $9.44 | $9.38 | $9.40 | $7.56 | 22,406 |
| 2017-05-19 | $9.26 | $9.36 | $9.21 | $9.36 | $7.53 | 51,922 |
| 2017-05-18 | $9.16 | $9.24 | $9.09 | $9.22 | $7.41 | 100,228 |
| 2017-05-17 | $9.26 | $9.31 | $9.16 | $9.16 | $7.36 | 85,305 |
| 2017-05-16 | $9.34 | $9.35 | $9.30 | $9.30 | $7.48 | 126,855 |
| 2017-05-15 | $9.37 | $9.44 | $9.37 | $9.40 | $7.50 | 93,468 |
| 2017-05-12 | $9.38 | $9.41 | $9.30 | $9.32 | $7.44 | 90,687 |
| 2017-05-11 | $9.44 | $9.47 | $9.35 | $9.35 | $7.46 | 132,782 |
| 2017-05-10 | $9.46 | $9.52 | $9.41 | $9.46 | $7.55 | 89,389 |
| 2017-05-09 | $9.48 | $9.49 | $9.45 | $9.47 | $7.56 | 41,267 |
| 2017-05-08 | $9.45 | $9.48 | $9.40 | $9.48 | $7.57 | 54,196 |
| 2017-05-05 | $9.37 | $9.47 | $9.37 | $9.44 | $7.53 | 63,437 |
| 2017-05-04 | $9.40 | $9.43 | $9.34 | $9.37 | $7.48 | 39,972 |
| 2017-05-03 | $9.39 | $9.43 | $9.38 | $9.39 | $7.49 | 58,231 |
| 2017-05-02 | $9.37 | $9.40 | $9.35 | $9.38 | $7.49 | 67,035 |
| 2017-05-01 | $9.33 | $9.42 | $9.32 | $9.39 | $7.49 | 44,154 |
| 2017-04-28 | $9.34 | $9.36 | $9.31 | $9.32 | $7.44 | 51,121 |
| 2017-04-27 | $9.30 | $9.36 | $9.30 | $9.34 | $7.45 | 70,129 |
| 2017-04-26 | $9.32 | $9.37 | $9.28 | $9.29 | $7.41 | 101,205 |
| 2017-04-25 | $9.26 | $9.36 | $9.21 | $9.36 | $7.47 | 221,592 |
| 2017-04-24 | $9.26 | $9.27 | $9.20 | $9.20 | $7.34 | 147,200 |
| 2017-04-21 | $9.19 | $9.19 | $9.15 | $9.18 | $7.33 | 56,758 |
| 2017-04-20 | $9.15 | $9.18 | $9.11 | $9.17 | $7.32 | 65,869 |
| 2017-04-19 | $9.15 | $9.15 | $9.11 | $9.11 | $7.27 | 31,488 |
| 2017-04-18 | $9.14 | $9.16 | $9.10 | $9.13 | $7.29 | 44,372 |
| 2017-04-17 | $9.20 | $9.24 | $9.19 | $9.24 | $7.32 | 113,129 |
| 2017-04-13 | $9.19 | $9.24 | $9.18 | $9.18 | $7.27 | 96,948 |
| 2017-04-12 | $9.23 | $9.25 | $9.21 | $9.21 | $7.30 | 48,455 |
| 2017-04-11 | $9.20 | $9.26 | $9.18 | $9.24 | $7.32 | 93,741 |
| 2017-04-10 | $9.20 | $9.23 | $9.18 | $9.20 | $7.29 | 80,889 |
| 2017-04-07 | $9.16 | $9.21 | $9.15 | $9.20 | $7.29 | 66,554 |
| 2017-04-06 | $9.12 | $9.19 | $9.12 | $9.15 | $7.25 | 27,950 |
| 2017-04-05 | $9.15 | $9.20 | $9.12 | $9.14 | $7.24 | 65,985 |
| 2017-04-04 | $9.08 | $9.15 | $9.08 | $9.12 | $7.22 | 66,583 |
| 2017-04-03 | $9.13 | $9.13 | $9.07 | $9.10 | $7.21 | 99,422 |
| 2017-03-31 | $9.11 | $9.16 | $9.11 | $9.16 | $7.26 | 50,494 |
| 2017-03-30 | $9.16 | $9.16 | $9.13 | $9.13 | $7.23 | 62,171 |
| 2017-03-29 | $9.11 | $9.17 | $9.03 | $9.17 | $7.26 | 72,770 |
| 2017-03-28 | $8.98 | $9.12 | $8.97 | $9.12 | $7.22 | 113,969 |
| 2017-03-27 | $8.95 | $9.02 | $8.84 | $8.99 | $7.12 | 93,474 |
| 2017-03-24 | $9.05 | $9.09 | $9.01 | $9.02 | $7.14 | 57,320 |
| 2017-03-23 | $8.98 | $9.06 | $8.98 | $9.05 | $7.17 | 33,311 |
| 2017-03-22 | $8.98 | $9.03 | $8.98 | $8.99 | $7.12 | 82,037 |
| 2017-03-21 | $9.12 | $9.18 | $9.00 | $9.02 | $7.14 | 100,570 |
| 2017-03-20 | $9.16 | $9.20 | $9.14 | $9.16 | $7.20 | 73,170 |
| 2017-03-17 | $9.16 | $9.18 | $9.15 | $9.18 | $7.22 | 46,867 |
| 2017-03-16 | $9.11 | $9.14 | $9.10 | $9.13 | $7.18 | 63,216 |
| 2017-03-15 | $9.04 | $9.12 | $9.02 | $9.11 | $7.16 | 59,384 |
| 2017-03-14 | $9.08 | $9.08 | $9.01 | $9.03 | $7.10 | 45,945 |
| 2017-03-13 | $9.05 | $9.10 | $9.05 | $9.10 | $7.15 | 31,980 |
| 2017-03-10 | $9.06 | $9.09 | $9.02 | $9.04 | $7.11 | 38,334 |
| 2017-03-09 | $9.07 | $9.09 | $9.03 | $9.04 | $7.11 | 46,279 |
| 2017-03-08 | $9.12 | $9.14 | $9.05 | $9.07 | $7.13 | 61,919 |
| 2017-03-07 | $9.09 | $9.12 | $9.07 | $9.11 | $7.16 | 71,536 |
| 2017-03-06 | $9.09 | $9.13 | $9.08 | $9.13 | $7.18 | 78,214 |
| 2017-03-03 | $9.14 | $9.16 | $9.11 | $9.13 | $7.18 | 141,005 |
| 2017-03-02 | $9.20 | $9.21 | $9.13 | $9.13 | $7.18 | 68,409 |
| 2017-03-01 | $9.23 | $9.26 | $9.18 | $9.22 | $7.25 | 104,294 |
| 2017-02-28 | $9.20 | $9.23 | $9.16 | $9.18 | $7.22 | 84,551 |
| 2017-02-27 | $9.17 | $9.22 | $9.16 | $9.21 | $7.24 | 65,705 |
| 2017-02-24 | $9.09 | $9.18 | $9.07 | $9.18 | $7.22 | 71,652 |
| 2017-02-23 | $9.10 | $9.17 | $9.08 | $9.12 | $7.17 | 145,380 |
| 2017-02-22 | $9.05 | $9.10 | $9.05 | $9.09 | $7.15 | 78,474 |
| 2017-02-21 | $9.07 | $9.11 | $9.05 | $9.09 | $7.15 | 132,959 |
| 2017-02-17 | $9.02 | $9.08 | $9.02 | $9.06 | $7.12 | 113,958 |
| 2017-02-16 | $9.13 | $9.13 | $9.04 | $9.07 | $7.13 | 152,781 |
| 2017-02-15 | $9.16 | $9.17 | $9.11 | $9.11 | $7.16 | 128,174 |
| 2017-02-14 | $9.26 | $9.26 | $9.15 | $9.17 | $7.21 | 78,191 |
| 2017-02-13 | $9.27 | $9.35 | $9.27 | $9.34 | $7.29 | 122,538 |
| 2017-02-10 | $9.25 | $9.25 | $9.22 | $9.23 | $7.20 | 69,265 |
| 2017-02-09 | $9.26 | $9.28 | $9.23 | $9.24 | $7.21 | 68,361 |
| 2017-02-08 | $9.16 | $9.25 | $9.14 | $9.24 | $7.21 | 143,607 |
| 2017-02-07 | $9.20 | $9.21 | $9.14 | $9.18 | $7.16 | 60,289 |
| 2017-02-06 | $9.17 | $9.22 | $9.12 | $9.22 | $7.19 | 116,579 |
| 2017-02-03 | $9.22 | $9.23 | $9.19 | $9.21 | $7.19 | 50,783 |
| 2017-02-02 | $9.13 | $9.22 | $9.06 | $9.22 | $7.19 | 191,732 |
| 2017-02-01 | $9.10 | $9.14 | $9.02 | $9.14 | $7.13 | 146,918 |
| 2017-01-31 | $9.01 | $9.09 | $8.94 | $9.09 | $7.09 | 201,511 |
| 2017-01-30 | $8.96 | $9.06 | $8.87 | $9.05 | $7.06 | 143,988 |
| 2017-01-27 | $8.91 | $9.02 | $8.89 | $9.01 | $7.03 | 140,890 |
| 2017-01-26 | $8.84 | $8.93 | $8.84 | $8.93 | $6.97 | 95,144 |
| 2017-01-25 | $8.85 | $8.88 | $8.84 | $8.84 | $6.90 | 100,001 |
| 2017-01-24 | $8.79 | $8.83 | $8.76 | $8.83 | $6.89 | 110,567 |
| 2017-01-23 | $8.75 | $8.80 | $8.75 | $8.76 | $6.83 | 90,913 |
| 2017-01-20 | $8.79 | $8.81 | $8.76 | $8.79 | $6.86 | 93,161 |
| 2017-01-19 | $8.75 | $8.80 | $8.74 | $8.77 | $6.84 | 118,499 |
| 2017-01-18 | $8.82 | $8.85 | $8.75 | $8.78 | $6.85 | 155,548 |
| 2017-01-17 | $8.82 | $8.89 | $8.80 | $8.82 | $6.88 | 124,776 |
| 2017-01-13 | $8.85 | $8.94 | $8.85 | $8.92 | $6.91 | 100,085 |
| 2017-01-12 | $8.83 | $8.87 | $8.78 | $8.86 | $6.86 | 93,031 |
| 2017-01-11 | $8.80 | $8.86 | $8.80 | $8.84 | $6.84 | 88,063 |
| 2017-01-10 | $8.78 | $8.83 | $8.77 | $8.82 | $6.83 | 107,978 |
| 2017-01-09 | $8.81 | $8.81 | $8.76 | $8.81 | $6.82 | 63,665 |
| 2017-01-06 | $8.73 | $8.81 | $8.73 | $8.81 | $6.82 | 89,214 |
| 2017-01-05 | $8.70 | $8.75 | $8.68 | $8.75 | $6.77 | 87,840 |
| 2017-01-04 | $8.64 | $8.70 | $8.64 | $8.70 | $6.74 | 99,688 |
| 2017-01-03 | $8.56 | $8.62 | $8.55 | $8.61 | $6.67 | 125,828 |
| 2016-12-30 | $8.56 | $8.59 | $8.48 | $8.53 | $6.60 | 262,828 |
| 2016-12-29 | $8.56 | $8.59 | $8.51 | $8.52 | $6.60 | 106,644 |
| 2016-12-28 | $8.55 | $8.60 | $8.55 | $8.55 | $6.62 | 150,164 |
| 2016-12-27 | $8.55 | $8.61 | $8.55 | $8.57 | $6.63 | 87,957 |
| 2016-12-23 | $8.55 | $8.60 | $8.53 | $8.53 | $6.60 | 99,213 |
| 2016-12-22 | $8.62 | $8.63 | $8.55 | $8.55 | $6.62 | 95,518 |
| 2016-12-21 | $8.60 | $8.64 | $8.58 | $8.59 | $6.65 | 132,337 |
| 2016-12-20 | $8.60 | $8.66 | $8.60 | $8.62 | $6.67 | 81,744 |
| 2016-12-19 | $8.65 | $8.67 | $8.60 | $8.60 | $6.66 | 60,081 |
| 2016-12-16 | $8.57 | $8.66 | $8.57 | $8.61 | $6.67 | 130,245 |
| 2016-12-15 | $8.61 | $8.65 | $8.60 | $8.60 | $6.66 | 82,170 |
| 2016-12-14 | $8.65 | $8.68 | $8.61 | $8.61 | $6.67 | 136,621 |
| 2016-12-13 | $8.67 | $8.72 | $8.64 | $8.69 | $6.73 | 184,317 |
| 2016-12-12 | $8.67 | $8.70 | $8.62 | $8.63 | $6.68 | 78,132 |
| 2016-12-09 | $8.75 | $8.76 | $8.66 | $8.67 | $6.71 | 108,304 |
| 2016-12-08 | $8.81 | $8.81 | $8.76 | $8.78 | $6.74 | 123,761 |
| 2016-12-07 | $8.65 | $8.83 | $8.60 | $8.83 | $6.78 | 111,298 |
| 2016-12-06 | $8.53 | $8.67 | $8.53 | $8.66 | $6.65 | 109,222 |
| 2016-12-05 | $8.56 | $8.61 | $8.54 | $8.54 | $6.55 | 121,222 |
| 2016-12-02 | $8.46 | $8.55 | $8.46 | $8.52 | $6.54 | 119,071 |
| 2016-12-01 | $8.49 | $8.52 | $8.46 | $8.49 | $6.51 | 148,498 |
| 2016-11-30 | $8.59 | $8.70 | $8.43 | $8.47 | $6.50 | 423,403 |
| 2016-11-29 | $8.62 | $8.66 | $8.62 | $8.64 | $6.63 | 28,429 |
| 2016-11-28 | $8.71 | $8.74 | $8.61 | $8.62 | $6.61 | 89,266 |
| 2016-11-25 | $8.68 | $8.88 | $8.68 | $8.76 | $6.72 | 65,418 |
| 2016-11-23 | $8.64 | $8.64 | $8.56 | $8.63 | $6.62 | 28,858 |
| 2016-11-22 | $8.64 | $8.69 | $8.59 | $8.66 | $6.65 | 82,507 |
| 2016-11-21 | $8.56 | $8.60 | $8.53 | $8.58 | $6.58 | 51,997 |
| 2016-11-18 | $8.54 | $8.54 | $8.47 | $8.52 | $6.54 | 54,780 |
| 2016-11-17 | $8.52 | $8.59 | $8.51 | $8.59 | $6.59 | 68,016 |
| 2016-11-16 | $8.43 | $8.51 | $8.43 | $8.50 | $6.52 | 83,765 |
| 2016-11-15 | $8.49 | $8.58 | $8.45 | $8.58 | $6.52 | 155,995 |
| 2016-11-14 | $8.41 | $8.47 | $8.41 | $8.45 | $6.43 | 68,735 |
| 2016-11-11 | $8.43 | $8.45 | $8.36 | $8.41 | $6.40 | 64,856 |
| 2016-11-10 | $8.56 | $8.59 | $8.47 | $8.52 | $6.48 | 112,794 |
| 2016-11-09 | $8.46 | $8.60 | $8.43 | $8.59 | $6.53 | 83,100 |
| 2016-11-08 | $8.59 | $8.60 | $8.52 | $8.57 | $6.52 | 101,903 |
| 2016-11-07 | $8.57 | $8.67 | $8.57 | $8.57 | $6.52 | 149,792 |
| 2016-11-04 | $8.38 | $8.46 | $8.38 | $8.43 | $6.41 | 85,376 |
| 2016-11-03 | $8.52 | $8.55 | $8.40 | $8.41 | $6.40 | 155,580 |
| 2016-11-02 | $8.58 | $8.60 | $8.54 | $8.54 | $6.49 | 118,785 |
| 2016-11-01 | $8.73 | $8.73 | $8.54 | $8.62 | $6.55 | 113,645 |
| 2016-10-31 | $8.72 | $8.72 | $8.67 | $8.69 | $6.61 | 71,176 |
| 2016-10-28 | $8.66 | $8.72 | $8.66 | $8.69 | $6.61 | 120,414 |
| 2016-10-27 | $8.70 | $8.70 | $8.66 | $8.69 | $6.61 | 114,193 |
| 2016-10-26 | $8.65 | $8.68 | $8.60 | $8.68 | $6.60 | 90,647 |
| 2016-10-25 | $8.66 | $8.68 | $8.60 | $8.67 | $6.59 | 75,944 |
| 2016-10-24 | $8.67 | $8.68 | $8.62 | $8.64 | $6.57 | 30,624 |
| 2016-10-21 | $8.59 | $8.62 | $8.57 | $8.62 | $6.55 | 43,962 |
| 2016-10-20 | $8.61 | $8.63 | $8.57 | $8.59 | $6.53 | 59,515 |
| 2016-10-19 | $8.61 | $8.64 | $8.58 | $8.64 | $6.57 | 161,191 |
| 2016-10-18 | $8.59 | $8.62 | $8.55 | $8.61 | $6.55 | 59,002 |
| 2016-10-17 | $8.60 | $8.64 | $8.56 | $8.57 | $6.46 | 107,636 |
| 2016-10-14 | $8.61 | $8.68 | $8.60 | $8.60 | $6.48 | 97,885 |
| 2016-10-13 | $8.61 | $8.62 | $8.54 | $8.57 | $6.46 | 78,710 |
| 2016-10-12 | $8.64 | $8.69 | $8.63 | $8.63 | $6.50 | 58,432 |
| 2016-10-11 | $8.69 | $8.75 | $8.59 | $8.61 | $6.49 | 105,895 |
| 2016-10-10 | $8.78 | $8.79 | $8.73 | $8.73 | $6.58 | 66,151 |
| 2016-10-07 | $8.78 | $8.78 | $8.70 | $8.74 | $6.59 | 33,784 |
| 2016-10-06 | $8.85 | $8.86 | $8.77 | $8.77 | $6.61 | 141,941 |
| 2016-10-05 | $8.91 | $8.93 | $8.86 | $8.90 | $6.71 | 98,983 |
| 2016-10-04 | $8.96 | $8.96 | $8.86 | $8.86 | $6.68 | 58,379 |
| 2016-10-03 | $8.88 | $8.94 | $8.85 | $8.94 | $6.74 | 98,854 |
| 2016-09-30 | $8.86 | $8.91 | $8.83 | $8.89 | $6.70 | 94,800 |
| 2016-09-29 | $8.87 | $8.90 | $8.80 | $8.81 | $6.64 | 58,531 |
| 2016-09-28 | $8.87 | $8.90 | $8.82 | $8.87 | $6.69 | 56,210 |
| 2016-09-27 | $8.79 | $8.87 | $8.75 | $8.84 | $6.66 | 71,891 |
| 2016-09-26 | $8.85 | $8.86 | $8.76 | $8.79 | $6.62 | 99,535 |
| 2016-09-23 | $8.92 | $8.92 | $8.85 | $8.88 | $6.69 | 94,493 |
| 2016-09-22 | $8.95 | $8.97 | $8.87 | $8.94 | $6.74 | 102,357 |
| 2016-09-21 | $8.79 | $8.87 | $8.75 | $8.87 | $6.69 | 93,204 |
| 2016-09-20 | $8.85 | $8.86 | $8.75 | $8.76 | $6.60 | 138,606 |
| 2016-09-19 | $9.01 | $9.03 | $8.95 | $9.01 | $6.62 | 75,575 |
| 2016-09-16 | $8.96 | $8.99 | $8.93 | $8.95 | $6.57 | 38,134 |
| 2016-09-15 | $8.97 | $9.02 | $8.96 | $9.00 | $6.61 | 56,133 |
| 2016-09-14 | $8.98 | $9.01 | $8.91 | $8.99 | $6.60 | 115,893 |
| 2016-09-13 | $9.13 | $9.13 | $9.01 | $9.01 | $6.62 | 80,177 |
| 2016-09-12 | $9.08 | $9.19 | $9.02 | $9.18 | $6.74 | 51,598 |
| 2016-09-09 | $9.21 | $9.22 | $9.13 | $9.14 | $6.71 | 32,591 |
| 2016-09-08 | $9.30 | $9.33 | $9.28 | $9.30 | $6.83 | 60,511 |
| 2016-09-07 | $9.30 | $9.34 | $9.28 | $9.34 | $6.86 | 35,088 |
| 2016-09-06 | $9.26 | $9.31 | $9.25 | $9.30 | $6.83 | 34,777 |
| 2016-09-02 | $9.20 | $9.24 | $9.19 | $9.23 | $6.78 | 33,492 |
| 2016-09-01 | $9.19 | $9.22 | $9.13 | $9.20 | $6.76 | 40,965 |
| 2016-08-31 | $9.14 | $9.19 | $9.06 | $9.17 | $6.73 | 53,585 |
| 2016-08-30 | $9.19 | $9.19 | $9.14 | $9.17 | $6.73 | 41,487 |
| 2016-08-29 | $9.16 | $9.22 | $9.14 | $9.18 | $6.74 | 50,415 |
| 2016-08-26 | $9.14 | $9.22 | $9.13 | $9.15 | $6.72 | 35,713 |
| 2016-08-25 | $9.15 | $9.21 | $9.13 | $9.15 | $6.72 | 55,883 |
| 2016-08-24 | $9.23 | $9.24 | $9.18 | $9.18 | $6.74 | 38,532 |
| 2016-08-23 | $9.26 | $9.26 | $9.21 | $9.23 | $6.78 | 53,745 |
| 2016-08-22 | $9.22 | $9.22 | $9.17 | $9.22 | $6.77 | 61,807 |
| 2016-08-19 | $9.21 | $9.22 | $9.15 | $9.22 | $6.77 | 104,661 |
| 2016-08-18 | $9.16 | $9.22 | $9.15 | $9.22 | $6.77 | 46,152 |
| 2016-08-17 | $9.19 | $9.19 | $9.14 | $9.14 | $6.71 | 35,975 |
| 2016-08-16 | $9.22 | $9.22 | $9.15 | $9.18 | $6.74 | 63,766 |
| 2016-08-15 | $9.22 | $9.25 | $9.20 | $9.22 | $6.77 | 52,590 |
| 2016-08-12 | $9.22 | $9.24 | $9.15 | $9.16 | $6.73 | 60,099 |
| 2016-08-11 | $9.22 | $9.28 | $9.19 | $9.24 | $6.79 | 60,798 |
| 2016-08-10 | $9.24 | $9.25 | $9.16 | $9.23 | $6.78 | 27,686 |
| 2016-08-09 | $9.23 | $9.23 | $9.20 | $9.21 | $6.76 | 27,149 |
| 2016-08-08 | $9.23 | $9.23 | $9.17 | $9.19 | $6.75 | 33,902 |
| 2016-08-05 | $9.09 | $9.17 | $9.08 | $9.17 | $6.73 | 57,110 |
| 2016-08-04 | $9.04 | $9.09 | $9.03 | $9.04 | $6.64 | 23,074 |
| 2016-08-03 | $9.00 | $9.06 | $8.98 | $9.02 | $6.62 | 23,922 |
| 2016-08-02 | $9.11 | $9.11 | $9.01 | $9.02 | $6.62 | 41,053 |
| 2016-08-01 | $9.13 | $9.15 | $9.08 | $9.09 | $6.68 | 32,955 |
| 2016-07-29 | $9.06 | $9.11 | $9.06 | $9.09 | $6.68 | 36,920 |
| 2016-07-28 | $9.05 | $9.07 | $8.99 | $9.05 | $6.65 | 46,994 |
| 2016-07-27 | $9.00 | $9.09 | $8.99 | $9.02 | $6.62 | 90,208 |
| 2016-07-26 | $9.05 | $9.08 | $8.99 | $9.00 | $6.61 | 33,653 |
| 2016-07-25 | $9.04 | $9.05 | $8.99 | $9.04 | $6.64 | 38,123 |
| 2016-07-22 | $9.06 | $9.08 | $9.04 | $9.04 | $6.64 | 68,815 |
| 2016-07-21 | $9.05 | $9.08 | $9.02 | $9.03 | $6.63 | 50,787 |
| 2016-07-20 | $9.00 | $9.06 | $8.99 | $9.04 | $6.64 | 46,428 |
| 2016-07-19 | $8.94 | $9.00 | $8.94 | $9.00 | $6.61 | 45,684 |
| 2016-07-18 | $8.95 | $8.99 | $8.95 | $8.97 | $6.59 | 49,963 |
| 2016-07-15 | $9.11 | $9.11 | $8.98 | $8.98 | $6.60 | 36,373 |
| 2016-07-14 | $9.05 | $9.16 | $9.00 | $9.12 | $6.70 | 192,790 |
| 2016-07-13 | $8.90 | $8.95 | $8.88 | $8.94 | $6.57 | 150,079 |
| 2016-07-12 | $8.89 | $8.89 | $8.85 | $8.88 | $6.52 | 68,608 |
| 2016-07-11 | $8.89 | $8.89 | $8.81 | $8.82 | $6.48 | 103,997 |
| 2016-07-08 | $8.76 | $8.88 | $8.76 | $8.83 | $6.48 | 108,156 |
| 2016-07-07 | $8.74 | $8.76 | $8.64 | $8.67 | $6.37 | 84,853 |
| 2016-07-06 | $8.66 | $8.77 | $8.61 | $8.77 | $6.44 | 66,805 |
| 2016-07-05 | $8.74 | $8.74 | $8.61 | $8.66 | $6.36 | 35,713 |
| 2016-07-01 | $8.72 | $8.79 | $8.69 | $8.79 | $6.46 | 124,465 |
| 2016-06-30 | $8.69 | $8.72 | $8.61 | $8.72 | $6.40 | 131,539 |
| 2016-06-29 | $8.57 | $8.65 | $8.54 | $8.65 | $6.35 | 106,581 |
| 2016-06-28 | $8.35 | $8.45 | $8.35 | $8.44 | $6.20 | 102,026 |
| 2016-06-27 | $8.41 | $8.41 | $8.20 | $8.26 | $6.07 | 181,995 |
| 2016-06-24 | $8.47 | $8.60 | $8.43 | $8.44 | $6.20 | 121,420 |
| 2016-06-23 | $8.79 | $8.82 | $8.78 | $8.82 | $6.48 | 101,261 |
| 2016-06-22 | $8.75 | $8.77 | $8.70 | $8.70 | $6.39 | 107,991 |
| 2016-06-21 | $8.77 | $8.79 | $8.72 | $8.73 | $6.41 | 133,792 |
| 2016-06-20 | $8.82 | $8.83 | $8.73 | $8.73 | $6.41 | 150,198 |
| 2016-06-17 | $8.82 | $8.89 | $8.82 | $8.89 | $6.36 | 52,364 |
| 2016-06-16 | $8.75 | $8.83 | $8.72 | $8.82 | $6.31 | 58,701 |
| 2016-06-15 | $8.85 | $8.87 | $8.79 | $8.81 | $6.30 | 61,677 |
| 2016-06-14 | $8.88 | $8.92 | $8.79 | $8.82 | $6.31 | 54,767 |
| 2016-06-13 | $9.03 | $9.03 | $8.89 | $8.89 | $6.36 | 82,576 |
| 2016-06-10 | $9.10 | $9.11 | $9.03 | $9.04 | $6.47 | 148,464 |
| 2016-06-09 | $9.14 | $9.14 | $9.10 | $9.11 | $6.52 | 104,632 |
| 2016-06-08 | $9.11 | $9.15 | $9.07 | $9.15 | $6.55 | 83,656 |
| 2016-06-07 | $9.06 | $9.12 | $9.05 | $9.10 | $6.51 | 72,384 |
| 2016-06-06 | $8.97 | $9.07 | $8.96 | $9.06 | $6.48 | 63,369 |
| 2016-06-03 | $8.92 | $8.95 | $8.89 | $8.95 | $6.40 | 63,210 |
| 2016-06-02 | $8.89 | $8.95 | $8.88 | $8.94 | $6.40 | 40,756 |
| 2016-06-01 | $8.90 | $8.94 | $8.90 | $8.94 | $6.40 | 38,119 |
| 2016-05-31 | $8.94 | $8.96 | $8.89 | $8.91 | $6.38 | 50,422 |
| 2016-05-27 | $8.90 | $8.93 | $8.88 | $8.93 | $6.39 | 25,372 |
| 2016-05-26 | $8.89 | $8.89 | $8.85 | $8.88 | $6.35 | 42,546 |
| 2016-05-25 | $8.84 | $8.90 | $8.84 | $8.87 | $6.35 | 50,770 |
| 2016-05-24 | $8.80 | $8.84 | $8.80 | $8.83 | $6.32 | 64,828 |
| 2016-05-23 | $8.72 | $8.78 | $8.72 | $8.76 | $6.27 | 89,430 |
| 2016-05-20 | $8.72 | $8.73 | $8.70 | $8.70 | $6.23 | 48,444 |
| 2016-05-19 | $8.70 | $8.71 | $8.64 | $8.67 | $6.20 | 44,362 |
| 2016-05-18 | $8.73 | $8.76 | $8.70 | $8.72 | $6.24 | 60,083 |
| 2016-05-17 | $8.78 | $8.78 | $8.68 | $8.73 | $6.25 | 64,106 |
| 2016-05-16 | $8.64 | $8.76 | $8.64 | $8.76 | $6.27 | 90,904 |
| 2016-05-13 | $8.68 | $8.72 | $7.91 | $8.66 | $6.20 | 128,711 |
| 2016-05-12 | $8.76 | $8.81 | $8.69 | $8.72 | $6.24 | 79,207 |
| 2016-05-11 | $8.77 | $8.81 | $8.74 | $8.74 | $6.25 | 66,290 |
| 2016-05-10 | $8.71 | $8.84 | $8.71 | $8.81 | $6.30 | 98,647 |
| 2016-05-09 | $8.74 | $8.76 | $8.69 | $8.69 | $6.22 | 64,709 |
| 2016-05-06 | $8.68 | $8.72 | $8.67 | $8.70 | $6.23 | 54,978 |
| 2016-05-05 | $8.75 | $8.77 | $8.70 | $8.71 | $6.23 | 56,415 |
| 2016-05-04 | $8.76 | $8.76 | $8.72 | $8.75 | $6.26 | 49,537 |
| 2016-05-03 | $8.81 | $8.81 | $8.75 | $8.80 | $6.30 | 82,867 |
| 2016-05-02 | $8.84 | $8.87 | $8.84 | $8.84 | $6.33 | 57,515 |
| 2016-04-29 | $8.84 | $8.87 | $8.80 | $8.83 | $6.32 | 84,504 |
| 2016-04-28 | $8.85 | $8.91 | $8.84 | $8.88 | $6.35 | 63,850 |
| 2016-04-27 | $8.90 | $8.92 | $8.87 | $8.90 | $6.37 | 53,706 |
| 2016-04-26 | $8.89 | $8.90 | $8.86 | $8.88 | $6.35 | 59,108 |
| 2016-04-25 | $8.88 | $8.88 | $8.83 | $8.87 | $6.35 | 21,131 |
| 2016-04-22 | $8.84 | $8.89 | $8.84 | $8.89 | $6.36 | 57,520 |
| 2016-04-21 | $8.89 | $8.89 | $8.82 | $8.83 | $6.32 | 68,110 |
| 2016-04-20 | $8.83 | $8.91 | $8.83 | $8.86 | $6.34 | 104,201 |
| 2016-04-19 | $8.86 | $8.87 | $8.84 | $8.86 | $6.34 | 77,287 |
| 2016-04-18 | $8.76 | $8.80 | $8.73 | $8.80 | $6.30 | 64,272 |
| 2016-04-15 | $8.72 | $8.76 | $8.70 | $8.75 | $6.26 | 70,804 |
| 2016-04-14 | $8.80 | $8.82 | $8.76 | $8.77 | $6.28 | 53,031 |
| 2016-04-13 | $8.79 | $8.84 | $8.75 | $8.80 | $6.30 | 81,242 |
| 2016-04-12 | $8.64 | $8.73 | $8.64 | $8.71 | $6.23 | 78,630 |
| 2016-04-11 | $8.66 | $8.68 | $8.63 | $8.63 | $6.18 | 68,911 |
| 2016-04-08 | $8.63 | $8.65 | $8.58 | $8.59 | $6.15 | 67,554 |
| 2016-04-07 | $8.62 | $8.62 | $8.54 | $8.57 | $6.13 | 40,298 |
| 2016-04-06 | $8.56 | $8.64 | $8.55 | $8.63 | $6.18 | 92,109 |
| 2016-04-05 | $8.63 | $8.67 | $8.52 | $8.57 | $6.13 | 106,860 |
| 2016-04-04 | $8.80 | $8.80 | $8.71 | $8.71 | $6.23 | 63,217 |
| 2016-04-01 | $8.78 | $8.85 | $8.75 | $8.80 | $6.30 | 107,422 |
| 2016-03-31 | $8.85 | $8.94 | $8.78 | $8.78 | $6.28 | 246,675 |
| 2016-03-30 | $8.75 | $8.83 | $8.71 | $8.82 | $6.31 | 100,931 |
| 2016-03-29 | $8.59 | $8.67 | $8.59 | $8.67 | $6.20 | 79,760 |
| 2016-03-28 | $8.66 | $8.68 | $8.58 | $8.59 | $6.15 | 82,212 |
| 2016-03-24 | $8.57 | $8.64 | $8.52 | $8.59 | $6.15 | 68,110 |
| 2016-03-23 | $8.74 | $8.75 | $8.65 | $8.69 | $6.22 | 83,705 |
| 2016-03-22 | $8.72 | $8.78 | $8.71 | $8.72 | $6.24 | 67,211 |
| 2016-03-21 | $8.72 | $8.79 | $8.72 | $8.77 | $6.28 | 41,420 |
| 2016-03-18 | $8.83 | $8.88 | $8.76 | $8.76 | $6.27 | 32,190 |
| 2016-03-17 | $8.99 | $9.05 | $8.94 | $9.05 | $6.31 | 48,906 |
| 2016-03-16 | $8.93 | $9.00 | $8.88 | $8.99 | $6.27 | 86,250 |
| 2016-03-15 | $9.00 | $9.00 | $8.87 | $8.89 | $6.20 | 117,809 |
| 2016-03-14 | $9.01 | $9.07 | $9.00 | $9.01 | $6.28 | 27,031 |
| 2016-03-11 | $8.89 | $9.07 | $8.89 | $9.07 | $6.32 | 78,911 |
| 2016-03-10 | $8.84 | $8.90 | $8.74 | $8.80 | $6.14 | 55,529 |
| 2016-03-09 | $8.84 | $8.86 | $8.82 | $8.82 | $6.15 | 42,569 |
| 2016-03-08 | $8.82 | $8.83 | $8.78 | $8.80 | $6.14 | 120,298 |
| 2016-03-07 | $8.85 | $8.87 | $8.73 | $8.82 | $6.15 | 79,817 |
| 2016-03-04 | $8.74 | $8.93 | $8.74 | $8.90 | $6.21 | 75,160 |
| 2016-03-03 | $8.79 | $8.79 | $8.73 | $8.76 | $6.11 | 49,523 |
| 2016-03-02 | $8.73 | $8.81 | $8.70 | $8.77 | $6.11 | 92,083 |
| 2016-03-01 | $8.61 | $8.78 | $8.56 | $8.78 | $6.12 | 62,859 |
| 2016-02-29 | $8.54 | $8.58 | $8.50 | $8.50 | $5.93 | 105,068 |
| 2016-02-26 | $8.57 | $8.57 | $8.54 | $8.54 | $5.95 | 82,316 |
| 2016-02-25 | $8.45 | $8.52 | $8.41 | $8.49 | $5.92 | 55,994 |
| 2016-02-24 | $8.29 | $8.40 | $8.17 | $8.40 | $5.86 | 66,313 |
| 2016-02-23 | $8.41 | $8.41 | $8.28 | $8.38 | $5.84 | 89,176 |
| 2016-02-22 | $8.43 | $8.45 | $8.40 | $8.41 | $5.86 | 57,661 |
| 2016-02-19 | $8.32 | $8.32 | $8.28 | $8.32 | $5.80 | 51,516 |
| 2016-02-18 | $8.38 | $8.40 | $8.31 | $8.32 | $5.80 | 110,609 |
| 2016-02-17 | $8.21 | $8.37 | $8.21 | $8.37 | $5.84 | 72,536 |
| 2016-02-16 | $8.14 | $8.16 | $8.10 | $8.10 | $5.65 | 80,447 |
| 2016-02-12 | $7.95 | $8.01 | $7.92 | $8.00 | $5.58 | 105,157 |
| 2016-02-11 | $7.94 | $7.97 | $7.86 | $7.91 | $5.52 | 139,363 |
| 2016-02-10 | $8.11 | $8.23 | $8.04 | $8.04 | $5.61 | 58,218 |
| 2016-02-09 | $8.10 | $8.20 | $8.01 | $8.08 | $5.63 | 58,129 |
| 2016-02-08 | $8.34 | $8.34 | $8.15 | $8.19 | $5.71 | 93,776 |
| 2016-02-05 | $8.52 | $8.52 | $8.37 | $8.40 | $5.86 | 88,275 |
| 2016-02-04 | $8.50 | $8.59 | $8.50 | $8.55 | $5.96 | 38,929 |
| 2016-02-03 | $8.51 | $8.54 | $8.41 | $8.53 | $5.95 | 59,649 |
| 2016-02-02 | $8.45 | $8.51 | $8.45 | $8.47 | $5.91 | 97,217 |
| 2016-02-01 | $8.58 | $8.67 | $8.51 | $8.63 | $6.02 | 74,192 |
| 2016-01-29 | $8.50 | $8.63 | $8.50 | $8.62 | $6.01 | 74,801 |
| 2016-01-28 | $8.44 | $8.49 | $8.41 | $8.47 | $5.91 | 85,627 |
| 2016-01-27 | $8.41 | $8.50 | $8.35 | $8.38 | $5.84 | 110,765 |
| 2016-01-26 | $8.27 | $8.43 | $8.25 | $8.43 | $5.88 | 64,263 |
| 2016-01-25 | $8.33 | $8.38 | $8.24 | $8.24 | $5.75 | 97,539 |
| 2016-01-22 | $8.12 | $8.34 | $8.12 | $8.34 | $5.82 | 85,063 |
| 2016-01-21 | $7.94 | $8.13 | $7.87 | $8.03 | $5.60 | 200,689 |
| 2016-01-20 | $8.23 | $8.23 | $7.79 | $7.97 | $5.56 | 298,308 |
| 2016-01-19 | $8.46 | $8.50 | $8.27 | $8.28 | $5.77 | 121,722 |
| 2016-01-15 | $8.42 | $8.52 | $8.35 | $8.38 | $5.84 | 181,988 |
| 2016-01-14 | $8.66 | $8.73 | $8.53 | $8.68 | $6.05 | 128,214 |
| 2016-01-13 | $8.91 | $8.93 | $8.66 | $8.66 | $6.04 | 79,883 |
| 2016-01-12 | $8.94 | $8.97 | $8.81 | $8.86 | $6.18 | 67,197 |
| 2016-01-11 | $9.08 | $9.08 | $8.86 | $8.89 | $6.20 | 71,705 |
| 2016-01-08 | $9.20 | $9.27 | $9.00 | $9.00 | $6.28 | 81,113 |
| 2016-01-07 | $9.15 | $9.28 | $9.15 | $9.15 | $6.38 | 58,125 |
| 2016-01-06 | $9.38 | $9.45 | $9.32 | $9.36 | $6.53 | 33,638 |
| 2016-01-05 | $9.48 | $9.52 | $9.44 | $9.50 | $6.62 | 52,696 |
| 2016-01-04 | $9.24 | $9.48 | $9.23 | $9.47 | $6.60 | 115,532 |
| 2015-12-31 | $9.58 | $9.58 | $9.45 | $9.46 | $6.60 | 116,009 |
| 2015-12-30 | $9.62 | $9.62 | $9.54 | $9.58 | $6.68 | 72,535 |
| 2015-12-29 | $9.59 | $9.67 | $9.59 | $9.62 | $6.71 | 77,655 |
| 2015-12-28 | $9.60 | $9.60 | $9.50 | $9.56 | $6.67 | 70,147 |
| 2015-12-24 | $9.59 | $9.63 | $9.55 | $9.59 | $6.69 | 30,707 |
| 2015-12-23 | $9.53 | $9.59 | $9.53 | $9.59 | $6.69 | 104,913 |
| 2015-12-22 | $9.54 | $9.55 | $9.48 | $9.49 | $6.62 | 110,084 |
| 2015-12-21 | $9.65 | $9.65 | $9.45 | $9.48 | $6.61 | 95,427 |
| 2015-12-18 | $9.66 | $9.66 | $9.55 | $9.59 | $6.69 | 59,560 |
| 2015-12-17 | $9.74 | $9.79 | $9.69 | $9.69 | $6.76 | 97,869 |
| 2015-12-16 | $9.86 | $9.98 | $9.83 | $9.97 | $6.76 | 72,319 |
| 2015-12-15 | $9.61 | $9.77 | $9.61 | $9.75 | $6.61 | 115,007 |
| 2015-12-14 | $9.56 | $9.61 | $9.45 | $9.58 | $6.49 | 103,236 |
| 2015-12-11 | $9.64 | $9.72 | $9.57 | $9.58 | $6.49 | 89,436 |
| 2015-12-10 | $9.76 | $9.82 | $9.73 | $9.74 | $6.60 | 142,097 |
| 2015-12-09 | $9.82 | $9.92 | $9.79 | $9.81 | $6.65 | 59,842 |
| 2015-12-08 | $9.79 | $9.83 | $9.76 | $9.83 | $6.66 | 41,221 |
| 2015-12-07 | $9.97 | $9.97 | $9.86 | $9.89 | $6.70 | 63,378 |
| 2015-12-04 | $9.88 | $10.01 | $9.86 | $10.01 | $6.78 | 45,473 |
| 2015-12-03 | $10.00 | $10.00 | $9.86 | $9.86 | $6.68 | 66,178 |
| 2015-12-02 | $10.00 | $10.04 | $9.97 | $9.97 | $6.76 | 25,765 |
| 2015-12-01 | $9.93 | $10.03 | $9.93 | $10.03 | $6.80 | 65,135 |
| 2015-11-30 | $9.95 | $9.95 | $9.91 | $9.94 | $6.74 | 39,461 |
| 2015-11-27 | $9.90 | $9.94 | $9.89 | $9.91 | $6.72 | 12,561 |
| 2015-11-25 | $9.91 | $9.93 | $9.89 | $9.90 | $6.71 | 55,039 |
| 2015-11-24 | $9.99 | $10.02 | $9.89 | $9.89 | $6.70 | 127,148 |
| 2015-11-23 | $10.00 | $10.07 | $9.99 | $10.01 | $6.78 | 82,119 |
| 2015-11-20 | $10.05 | $10.06 | $10.00 | $10.01 | $6.78 | 71,121 |
| 2015-11-19 | $9.96 | $10.01 | $9.94 | $10.01 | $6.78 | 62,094 |
| 2015-11-18 | $9.84 | $9.99 | $9.83 | $9.97 | $6.76 | 61,975 |
| 2015-11-17 | $9.87 | $9.88 | $9.79 | $9.84 | $6.67 | 46,653 |
| 2015-11-16 | $9.76 | $9.83 | $9.65 | $9.83 | $6.66 | 47,896 |
| 2015-11-13 | $9.82 | $9.83 | $9.71 | $9.73 | $6.59 | 67,760 |
| 2015-11-12 | $9.94 | $9.95 | $9.82 | $9.85 | $6.68 | 60,001 |
| 2015-11-11 | $9.98 | $10.04 | $9.94 | $9.98 | $6.76 | 66,326 |
| 2015-11-10 | $9.94 | $10.00 | $9.93 | $9.95 | $6.74 | 71,829 |
| 2015-11-09 | $10.06 | $10.07 | $9.92 | $9.93 | $6.73 | 80,651 |
| 2015-11-06 | $10.15 | $10.15 | $10.04 | $10.08 | $6.83 | 48,462 |
| 2015-11-05 | $10.26 | $10.26 | $10.14 | $10.15 | $6.88 | 41,112 |
| 2015-11-04 | $10.20 | $10.23 | $10.13 | $10.23 | $6.93 | 74,979 |
| 2015-11-03 | $10.08 | $10.26 | $10.08 | $10.23 | $6.93 | 87,040 |
| 2015-11-02 | $10.11 | $10.16 | $10.09 | $10.13 | $6.86 | 50,952 |
| 2015-10-30 | $10.07 | $10.10 | $10.00 | $10.06 | $6.82 | 67,129 |
| 2015-10-29 | $10.08 | $10.16 | $10.02 | $10.07 | $6.82 | 74,545 |
| 2015-10-28 | $10.15 | $10.22 | $10.08 | $10.10 | $6.84 | 84,842 |
| 2015-10-27 | $10.13 | $10.18 | $10.09 | $10.13 | $6.86 | 85,764 |
| 2015-10-26 | $10.32 | $10.32 | $10.18 | $10.18 | $6.90 | 59,152 |
| 2015-10-23 | $10.35 | $10.40 | $10.30 | $10.35 | $7.01 | 75,121 |
| 2015-10-22 | $10.28 | $10.32 | $10.26 | $10.27 | $6.96 | 69,348 |
| 2015-10-21 | $10.25 | $10.29 | $10.17 | $10.20 | $6.91 | 50,249 |
| 2015-10-20 | $10.21 | $10.26 | $10.16 | $10.21 | $6.92 | 54,090 |
| 2015-10-19 | $10.11 | $10.19 | $10.11 | $10.18 | $6.90 | 61,284 |
| 2015-10-16 | $10.19 | $10.20 | $10.15 | $10.18 | $6.90 | 35,529 |
| 2015-10-15 | $10.15 | $10.23 | $10.13 | $10.23 | $6.93 | 46,879 |
| 2015-10-14 | $10.23 | $10.29 | $10.08 | $10.10 | $6.84 | 60,685 |
| 2015-10-13 | $10.28 | $10.30 | $10.19 | $10.19 | $6.91 | 35,586 |
| 2015-10-12 | $10.24 | $10.33 | $10.23 | $10.32 | $6.99 | 66,679 |
| 2015-10-09 | $10.30 | $10.32 | $10.22 | $10.25 | $6.95 | 34,060 |
| 2015-10-08 | $10.13 | $10.26 | $10.09 | $10.26 | $6.95 | 83,952 |
| 2015-10-07 | $10.09 | $10.18 | $10.03 | $10.17 | $6.89 | 84,981 |
| 2015-10-06 | $9.99 | $10.03 | $9.90 | $10.03 | $6.80 | 51,988 |
| 2015-10-05 | $9.82 | $9.97 | $9.82 | $9.97 | $6.76 | 62,292 |
| 2015-10-02 | $9.52 | $9.72 | $9.49 | $9.72 | $6.59 | 80,514 |
| 2015-10-01 | $9.52 | $9.62 | $9.49 | $9.62 | $6.52 | 110,455 |
| 2015-09-30 | $9.47 | $9.51 | $9.39 | $9.51 | $6.44 | 109,101 |
| 2015-09-29 | $9.38 | $9.39 | $9.26 | $9.33 | $6.32 | 97,254 |
| 2015-09-28 | $9.61 | $9.61 | $9.37 | $9.40 | $6.37 | 76,567 |
| 2015-09-25 | $9.71 | $9.71 | $9.58 | $9.61 | $6.51 | 55,310 |
| 2015-09-24 | $9.63 | $9.63 | $9.53 | $9.63 | $6.52 | 57,551 |
| 2015-09-23 | $9.68 | $9.76 | $9.65 | $9.65 | $6.54 | 80,757 |
| 2015-09-22 | $9.63 | $9.68 | $9.58 | $9.66 | $6.55 | 64,136 |
| 2015-09-21 | $9.82 | $9.82 | $9.70 | $9.73 | $6.59 | 103,337 |
| 2015-09-18 | $9.83 | $9.88 | $9.73 | $9.73 | $6.59 | 63,393 |
| 2015-09-17 | $10.13 | $10.22 | $10.09 | $10.16 | $6.69 | 60,981 |
| 2015-09-16 | $10.08 | $10.16 | $10.08 | $10.13 | $6.67 | 55,127 |
| 2015-09-15 | $10.01 | $10.06 | $9.96 | $10.06 | $6.63 | 43,076 |
| 2015-09-14 | $10.06 | $10.06 | $9.97 | $9.97 | $6.57 | 43,039 |
| 2015-09-11 | $10.02 | $10.08 | $10.00 | $10.04 | $6.61 | 49,892 |
| 2015-09-10 | $10.02 | $10.11 | $9.97 | $10.08 | $6.64 | 116,116 |
| 2015-09-09 | $10.13 | $10.13 | $9.99 | $10.02 | $6.60 | 86,287 |
| 2015-09-08 | $9.95 | $10.04 | $9.95 | $10.01 | $6.59 | 57,125 |
| 2015-09-04 | $9.86 | $9.91 | $9.80 | $9.83 | $6.48 | 29,761 |
| 2015-09-03 | $10.01 | $10.07 | $10.00 | $10.02 | $6.60 | 69,691 |
| 2015-09-02 | $9.97 | $10.00 | $9.91 | $9.97 | $6.57 | 87,471 |
| 2015-09-01 | $9.91 | $9.95 | $9.85 | $9.89 | $6.51 | 83,379 |
| 2015-08-31 | $10.10 | $10.14 | $10.06 | $10.11 | $6.66 | 37,218 |
| 2015-08-28 | $10.08 | $10.17 | $10.06 | $10.17 | $6.70 | 64,437 |
| 2015-08-27 | $9.94 | $10.11 | $9.91 | $10.09 | $6.65 | 168,624 |
| 2015-08-26 | $9.76 | $9.83 | $9.60 | $9.83 | $6.48 | 122,462 |
| 2015-08-25 | $9.75 | $9.83 | $9.61 | $9.62 | $6.34 | 130,318 |
| 2015-08-24 | $9.47 | $9.81 | $8.41 | $9.45 | $6.22 | 431,096 |
| 2015-08-21 | $10.40 | $10.40 | $10.05 | $10.10 | $6.65 | 212,456 |
| 2015-08-20 | $10.50 | $10.51 | $10.39 | $10.47 | $6.90 | 129,989 |
| 2015-08-19 | $10.59 | $10.63 | $10.53 | $10.58 | $6.97 | 102,618 |
| 2015-08-18 | $10.74 | $10.77 | $10.64 | $10.64 | $7.01 | 91,660 |
| 2015-08-17 | $10.75 | $10.79 | $10.72 | $10.74 | $7.07 | 60,131 |
| 2015-08-14 | $10.72 | $10.79 | $10.72 | $10.76 | $7.09 | 76,938 |
| 2015-08-13 | $10.80 | $10.81 | $10.72 | $10.72 | $7.06 | 105,776 |
| 2015-08-12 | $10.81 | $10.84 | $10.70 | $10.80 | $7.11 | 141,345 |
| 2015-08-11 | $10.84 | $10.91 | $10.82 | $10.91 | $7.19 | 68,824 |
| 2015-08-10 | $10.93 | $10.96 | $10.92 | $10.92 | $7.19 | 60,441 |
| 2015-08-07 | $10.94 | $10.94 | $10.85 | $10.90 | $7.18 | 114,780 |
| 2015-08-06 | $11.10 | $11.12 | $10.95 | $10.95 | $7.21 | 62,398 |
| 2015-08-05 | $11.13 | $11.16 | $11.08 | $11.15 | $7.34 | 73,383 |
| 2015-08-04 | $11.15 | $11.16 | $11.09 | $11.09 | $7.31 | 40,899 |