Insys Therapeutics Inc (INSYQ) Exchange: PINK
Data as of May 6, 2024
$0.04 ($0.00) -8.70%
Insys Therapeutics Inc - Daily Information
Click for more stock information on Insys Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.04 |
| Previous Close | $0.04 |
| High | $0.05 |
| Low | $0.04 |
| Adjusted Open | $0.04 |
| Previous Adjusted Close | $0.04 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.04 |
About Insys Therapeutics Inc (INSYQ)
Insys Therapeutics, Inc., is a pharmaceutical company that develops and seeks to commercialize pharmaceutical products that target the unmet needs of cancer patients, with an initial focus on cancer-supportive care. Its pharmaceuticals portfolio consists of one approved product and a number of product candidates targeting cancer-supportive care and cancer therapy. Its product candidate includes Subsys, Dronabinol SG Capsule, Dronabinol RT Capsule, Dronabinol Oral Solution, Dronabinol Inhalation Device, and Dronabinol IV Solution. It also developing cancer therapeutics, which is LEP-ETU, a formulation of paclitaxel, the active ingredient in the cancer drugs Taxol and Abraxane. On August 19, 2011, the Food & Drug Administration (FDA) approved its Dronabinol SG Capsule product, a generic equivalent to Marinol, for the treatment of chemotherapy induced nausea and vomiting (CINV), and anorexia associated with weight loss in patients with acquired immune deficiency syndrome (AIDS).
Invest in Insys Therapeutics Inc (INSYQ)
Historical Stock Data for Insys Therapeutics Inc (INSYQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-18 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 184,682 |
| 2020-02-14 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 76,587 |
| 2020-02-13 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 46,052 |
| 2020-02-12 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 178,127 |
| 2020-02-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 147,581 |
| 2020-02-10 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 296,916 |
| 2020-02-07 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 77,685 |
| 2020-02-06 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 64,081 |
| 2020-02-05 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 128,063 |
| 2020-02-04 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 275,362 |
| 2020-02-03 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 95,118 |
| 2020-01-31 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 20,449 |
| 2020-01-30 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 86,191 |
| 2020-01-29 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 38,068 |
| 2020-01-28 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 171,943 |
| 2020-01-27 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 198,104 |
| 2020-01-24 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 203,014 |
| 2020-01-23 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 141,452 |
| 2020-01-22 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 160,609 |
| 2020-01-21 | $0.05 | $0.08 | $0.05 | $0.06 | $0.06 | 185,334 |
| 2020-01-17 | $0.05 | $0.07 | $0.04 | $0.05 | $0.05 | 281,491 |
| 2020-01-16 | $0.08 | $0.08 | $0.03 | $0.07 | $0.07 | 571,149 |
| 2020-01-15 | $0.05 | $0.08 | $0.04 | $0.08 | $0.08 | 669,742 |
| 2020-01-14 | $0.03 | $0.08 | $0.03 | $0.05 | $0.05 | 297,933 |
| 2020-01-13 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 150,868 |
| 2020-01-10 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 63,724 |
| 2020-01-09 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 145,427 |
| 2020-01-08 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 438,363 |
| 2020-01-07 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 118,639 |
| 2020-01-06 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 183,508 |
| 2020-01-03 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 88,398 |
| 2020-01-02 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 412,332 |
| 2019-12-31 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 244,078 |
| 2019-12-30 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 325,520 |
| 2019-12-27 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 263,831 |
| 2019-12-26 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 322,864 |
| 2019-12-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 25,480 |
| 2019-12-23 | $0.04 | $0.05 | $0.02 | $0.04 | $0.04 | 1,051,849 |
| 2019-12-20 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 314,826 |
| 2019-12-19 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 275,346 |
| 2019-12-18 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 327,665 |
| 2019-12-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 79,539 |
| 2019-12-16 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 107,483 |
| 2019-12-13 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 430,842 |
| 2019-12-12 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 291,066 |
| 2019-12-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 57,868 |
| 2019-12-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 174,776 |
| 2019-12-09 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 125,680 |
| 2019-12-06 | $0.06 | $0.08 | $0.05 | $0.06 | $0.06 | 223,046 |
| 2019-12-05 | $0.08 | $0.09 | $0.06 | $0.06 | $0.06 | 200,339 |
| 2019-12-04 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 263,132 |
| 2019-12-03 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 75,526 |
| 2019-12-02 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 176,782 |
| 2019-11-29 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 35,413 |
| 2019-11-27 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 137,135 |
| 2019-11-26 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 104,481 |
| 2019-11-25 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 213,779 |
| 2019-11-22 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 62,005 |
| 2019-11-21 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 45,812 |
| 2019-11-20 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 104,436 |
| 2019-11-19 | $0.06 | $0.08 | $0.06 | $0.06 | $0.06 | 127,147 |
| 2019-11-18 | $0.10 | $0.11 | $0.06 | $0.07 | $0.07 | 127,175 |
| 2019-11-15 | $0.08 | $0.12 | $0.08 | $0.08 | $0.08 | 132,757 |
| 2019-11-14 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 399,834 |
| 2019-11-13 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 207,867 |
| 2019-11-12 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 191,154 |
| 2019-11-11 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 71,507 |
| 2019-11-08 | $0.11 | $0.12 | $0.09 | $0.09 | $0.09 | 201,849 |
| 2019-11-07 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 79,924 |
| 2019-11-06 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 79,237 |
| 2019-11-05 | $0.10 | $0.12 | $0.09 | $0.11 | $0.11 | 137,515 |
| 2019-11-04 | $0.12 | $0.13 | $0.10 | $0.10 | $0.10 | 131,578 |
| 2019-11-01 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 55,885 |
| 2019-10-31 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 49,597 |
| 2019-10-30 | $0.14 | $0.15 | $0.12 | $0.14 | $0.14 | 60,438 |
| 2019-10-29 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 155,975 |
| 2019-10-28 | $0.09 | $0.18 | $0.09 | $0.12 | $0.12 | 475,137 |
| 2019-10-25 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 158,552 |
| 2019-10-24 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 43,463 |
| 2019-10-23 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 50,374 |
| 2019-10-22 | $0.10 | $0.12 | $0.09 | $0.12 | $0.12 | 102,787 |
| 2019-10-21 | $0.12 | $0.13 | $0.09 | $0.09 | $0.09 | 164,045 |
| 2019-10-18 | $0.13 | $0.15 | $0.11 | $0.11 | $0.11 | 96,679 |
| 2019-10-17 | $0.08 | $0.16 | $0.08 | $0.12 | $0.12 | 493,182 |
| 2019-10-16 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 79,783 |
| 2019-10-15 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 47,369 |
| 2019-10-14 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 112,888 |
| 2019-10-11 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 66,812 |
| 2019-10-10 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 99,986 |
| 2019-10-09 | $0.13 | $0.14 | $0.10 | $0.11 | $0.11 | 389,371 |
| 2019-10-08 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 100,824 |
| 2019-10-07 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 81,717 |
| 2019-10-04 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 81,915 |
| 2019-10-03 | $0.13 | $0.16 | $0.13 | $0.13 | $0.13 | 305,401 |
| 2019-10-02 | $0.13 | $0.16 | $0.13 | $0.13 | $0.13 | 231,747 |
| 2019-10-01 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 74,351 |
| 2019-09-30 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 174,304 |
| 2019-09-27 | $0.19 | $0.22 | $0.16 | $0.18 | $0.18 | 134,344 |
| 2019-09-26 | $0.26 | $0.27 | $0.19 | $0.20 | $0.20 | 706,952 |
| 2019-09-25 | $0.15 | $0.29 | $0.15 | $0.25 | $0.25 | 1,255,302 |
| 2019-09-24 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 458,571 |
| 2019-09-23 | $0.10 | $0.12 | $0.09 | $0.11 | $0.11 | 311,667 |
| 2019-09-20 | $0.08 | $0.12 | $0.08 | $0.09 | $0.09 | 351,714 |
| 2019-09-19 | $0.05 | $0.13 | $0.05 | $0.08 | $0.08 | 385,456 |
| 2019-09-18 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 168,958 |
| 2019-09-17 | $0.07 | $0.07 | $0.03 | $0.04 | $0.04 | 704,406 |
| 2019-09-16 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 181,661 |
| 2019-09-13 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 88,890 |
| 2019-09-12 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 191,485 |
| 2019-09-11 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 315,483 |
| 2019-09-10 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 389,933 |
| 2019-09-09 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 130,670 |
| 2019-09-06 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 225,420 |
| 2019-09-05 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 102,528 |
| 2019-09-04 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 178,408 |
| 2019-09-03 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 124,475 |
| 2019-08-30 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 36,487 |
| 2019-08-29 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 74,483 |
| 2019-08-28 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 215,768 |
| 2019-08-27 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 98,932 |
| 2019-08-26 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 59,395 |
| 2019-08-23 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 78,460 |
| 2019-08-22 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 87,883 |
| 2019-08-21 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 135,480 |
| 2019-08-20 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 203,528 |
| 2019-08-19 | $0.16 | $0.20 | $0.15 | $0.18 | $0.18 | 227,719 |
| 2019-08-16 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 82,307 |
| 2019-08-15 | $0.16 | $0.18 | $0.15 | $0.16 | $0.16 | 94,559 |
| 2019-08-14 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 116,956 |
| 2019-08-13 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 123,533 |
| 2019-08-12 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 160,024 |
| 2019-08-09 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 198,391 |
| 2019-08-08 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 108,879 |
| 2019-08-07 | $0.19 | $0.19 | $0.16 | $0.19 | $0.19 | 171,751 |
| 2019-08-06 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 197,343 |
| 2019-08-05 | $0.22 | $0.24 | $0.19 | $0.20 | $0.20 | 182,448 |
| 2019-08-02 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 87,308 |
| 2019-08-01 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 128,514 |
| 2019-07-31 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 172,735 |
| 2019-07-30 | $0.24 | $0.26 | $0.23 | $0.24 | $0.24 | 134,471 |
| 2019-07-29 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 88,362 |
| 2019-07-26 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 75,458 |
| 2019-07-25 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 164,458 |
| 2019-07-24 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 185,539 |
| 2019-07-23 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 83,280 |
| 2019-07-22 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 148,318 |
| 2019-07-19 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 97,932 |
| 2019-07-18 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 256,934 |
| 2019-07-17 | $0.24 | $0.25 | $0.22 | $0.24 | $0.24 | 462,067 |
| 2019-07-16 | $0.26 | $0.27 | $0.23 | $0.24 | $0.24 | 414,353 |
| 2019-07-15 | $0.21 | $0.24 | $0.20 | $0.24 | $0.24 | 266,555 |
| 2019-07-12 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 338,078 |
| 2019-07-11 | $0.22 | $0.23 | $0.20 | $0.20 | $0.20 | 792,562 |
| 2019-07-10 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 359,843 |
| 2019-07-09 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 224,571 |
| 2019-07-08 | $0.23 | $0.25 | $0.21 | $0.22 | $0.22 | 308,119 |
| 2019-07-05 | $0.26 | $0.26 | $0.21 | $0.23 | $0.23 | 378,418 |
| 2019-07-03 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 312,466 |
| 2019-07-02 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 361,805 |
| 2019-07-01 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 393,845 |
| 2019-06-28 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 548,498 |
| 2019-06-27 | $0.32 | $0.34 | $0.31 | $0.31 | $0.31 | 420,662 |
| 2019-06-26 | $0.30 | $0.33 | $0.29 | $0.33 | $0.33 | 753,498 |
| 2019-06-25 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 540,403 |
| 2019-06-24 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 1,085,709 |
| 2019-06-21 | $0.28 | $0.32 | $0.25 | $0.29 | $0.29 | 1,607,015 |
| 2019-06-20 | $0.22 | $0.28 | $0.20 | $0.26 | $0.26 | 1,321,788 |
| 2019-06-19 | $0.20 | $0.32 | $0.19 | $0.23 | $0.23 | 5,228,446 |
| 2019-06-18 | $0.27 | $0.38 | $0.25 | $0.29 | $0.29 | 11,374,030 |
| 2019-06-17 | $0.34 | $0.34 | $0.29 | $0.30 | $0.30 | 4,274,718 |
| 2019-06-14 | $0.40 | $0.43 | $0.32 | $0.34 | $0.34 | 8,410,627 |
| 2019-06-13 | $0.43 | $0.57 | $0.38 | $0.40 | $0.40 | 27,383,907 |
| 2019-06-12 | $0.32 | $0.74 | $0.32 | $0.34 | $0.34 | 82,303,304 |
| 2019-06-11 | $0.58 | $0.63 | $0.14 | $0.14 | $0.14 | 18,629,561 |
| 2019-06-10 | $0.68 | $0.94 | $0.55 | $0.64 | $0.64 | 11,381,628 |
| 2019-06-07 | $1.18 | $1.38 | $1.01 | $1.31 | $1.31 | 3,722,243 |
| 2019-06-06 | $0.80 | $1.90 | $0.77 | $1.15 | $1.15 | 15,232,589 |
| 2019-06-05 | $0.85 | $0.92 | $0.80 | $0.86 | $0.86 | 738,382 |
| 2019-06-04 | $0.80 | $0.87 | $0.80 | $0.83 | $0.83 | 605,441 |
| 2019-06-03 | $0.76 | $0.80 | $0.75 | $0.77 | $0.77 | 536,419 |
| 2019-05-31 | $0.80 | $0.81 | $0.75 | $0.76 | $0.76 | 552,679 |
| 2019-05-30 | $0.82 | $0.84 | $0.75 | $0.78 | $0.78 | 845,866 |
| 2019-05-29 | $0.83 | $0.89 | $0.81 | $0.81 | $0.81 | 1,002,674 |
| 2019-05-28 | $0.90 | $0.92 | $0.79 | $0.84 | $0.84 | 800,368 |
| 2019-05-24 | $0.85 | $0.92 | $0.83 | $0.88 | $0.88 | 965,216 |
| 2019-05-23 | $0.86 | $0.88 | $0.79 | $0.82 | $0.82 | 882,133 |
| 2019-05-22 | $0.93 | $0.95 | $0.86 | $0.87 | $0.87 | 770,261 |
| 2019-05-21 | $0.95 | $1.00 | $0.91 | $0.91 | $0.91 | 916,787 |
| 2019-05-20 | $1.03 | $1.03 | $0.95 | $0.96 | $0.96 | 1,302,643 |
| 2019-05-17 | $1.07 | $1.14 | $1.02 | $1.06 | $1.06 | 1,144,144 |
| 2019-05-16 | $1.16 | $1.18 | $1.02 | $1.07 | $1.07 | 2,251,499 |
| 2019-05-15 | $1.17 | $1.22 | $1.06 | $1.19 | $1.19 | 2,177,000 |
| 2019-05-14 | $0.88 | $1.50 | $0.86 | $1.24 | $1.24 | 14,699,909 |
| 2019-05-13 | $1.30 | $1.44 | $0.82 | $0.95 | $0.95 | 9,296,762 |
| 2019-05-10 | $3.95 | $3.95 | $3.58 | $3.60 | $3.60 | 917,420 |
| 2019-05-09 | $4.05 | $4.05 | $3.90 | $3.99 | $3.99 | 366,722 |
| 2019-05-08 | $4.24 | $4.36 | $3.95 | $4.07 | $4.07 | 698,478 |
| 2019-05-07 | $4.28 | $4.37 | $4.13 | $4.28 | $4.28 | 585,916 |
| 2019-05-06 | $4.03 | $4.35 | $4.00 | $4.26 | $4.26 | 432,173 |
| 2019-05-03 | $4.15 | $4.22 | $4.03 | $4.19 | $4.19 | 305,198 |
| 2019-05-02 | $4.22 | $4.29 | $4.08 | $4.15 | $4.15 | 474,888 |
| 2019-05-01 | $4.29 | $4.31 | $4.20 | $4.22 | $4.22 | 234,934 |
| 2019-04-30 | $4.48 | $4.50 | $4.26 | $4.30 | $4.30 | 249,427 |
| 2019-04-29 | $4.36 | $4.54 | $4.30 | $4.46 | $4.46 | 327,591 |
| 2019-04-26 | $4.22 | $4.37 | $4.19 | $4.36 | $4.36 | 333,496 |
| 2019-04-25 | $4.27 | $4.39 | $4.15 | $4.22 | $4.22 | 518,607 |
| 2019-04-24 | $4.50 | $4.52 | $4.25 | $4.31 | $4.31 | 317,503 |
| 2019-04-23 | $4.32 | $4.56 | $4.22 | $4.46 | $4.46 | 691,262 |
| 2019-04-22 | $4.20 | $4.33 | $4.17 | $4.32 | $4.32 | 384,645 |
| 2019-04-18 | $4.30 | $4.38 | $4.14 | $4.21 | $4.21 | 586,792 |
| 2019-04-17 | $4.64 | $4.67 | $4.21 | $4.30 | $4.30 | 612,547 |
| 2019-04-16 | $4.37 | $4.66 | $4.37 | $4.59 | $4.59 | 373,192 |
| 2019-04-15 | $4.32 | $4.46 | $4.00 | $4.38 | $4.38 | 884,467 |
| 2019-04-12 | $4.73 | $4.77 | $4.57 | $4.58 | $4.58 | 179,973 |
| 2019-04-11 | $4.69 | $4.76 | $4.65 | $4.68 | $4.68 | 211,595 |
| 2019-04-10 | $4.71 | $4.75 | $4.58 | $4.67 | $4.67 | 409,078 |
| 2019-04-09 | $4.87 | $4.97 | $4.67 | $4.70 | $4.70 | 314,445 |
| 2019-04-08 | $4.80 | $4.92 | $4.65 | $4.89 | $4.89 | 354,292 |
| 2019-04-05 | $4.78 | $4.90 | $4.70 | $4.83 | $4.83 | 249,622 |
| 2019-04-04 | $4.82 | $4.90 | $4.66 | $4.77 | $4.77 | 332,730 |
| 2019-04-03 | $4.83 | $4.92 | $4.73 | $4.83 | $4.83 | 480,698 |
| 2019-04-02 | $4.53 | $4.77 | $4.47 | $4.73 | $4.73 | 397,520 |
| 2019-04-01 | $4.65 | $4.73 | $4.45 | $4.53 | $4.53 | 340,763 |
| 2019-03-29 | $4.58 | $4.73 | $4.54 | $4.62 | $4.62 | 337,461 |
| 2019-03-28 | $4.42 | $4.62 | $4.40 | $4.53 | $4.53 | 364,759 |
| 2019-03-27 | $4.72 | $4.75 | $4.37 | $4.41 | $4.41 | 511,449 |
| 2019-03-26 | $4.61 | $4.78 | $4.46 | $4.72 | $4.72 | 500,842 |
| 2019-03-25 | $4.41 | $4.63 | $4.27 | $4.59 | $4.59 | 380,190 |
| 2019-03-22 | $4.81 | $4.89 | $4.34 | $4.41 | $4.41 | 747,046 |
| 2019-03-21 | $4.75 | $4.89 | $4.61 | $4.81 | $4.81 | 561,578 |
| 2019-03-20 | $4.79 | $4.86 | $4.61 | $4.73 | $4.73 | 594,433 |
| 2019-03-19 | $4.43 | $4.94 | $4.41 | $4.81 | $4.81 | 1,623,482 |
| 2019-03-18 | $4.15 | $4.43 | $4.06 | $4.39 | $4.39 | 818,401 |
| 2019-03-15 | $4.11 | $4.19 | $4.03 | $4.14 | $4.14 | 1,045,441 |
| 2019-03-14 | $4.22 | $4.25 | $3.92 | $4.12 | $4.12 | 1,746,239 |
| 2019-03-13 | $5.70 | $5.79 | $4.04 | $4.25 | $4.25 | 4,068,395 |
| 2019-03-12 | $5.62 | $5.73 | $5.52 | $5.68 | $5.68 | 545,756 |
| 2019-03-11 | $5.71 | $5.79 | $5.49 | $5.60 | $5.60 | 482,136 |
| 2019-03-08 | $4.80 | $5.64 | $4.65 | $5.63 | $5.63 | 1,135,213 |
| 2019-03-07 | $5.86 | $5.87 | $5.38 | $5.68 | $5.68 | 657,560 |
| 2019-03-06 | $6.10 | $6.12 | $5.37 | $5.95 | $5.95 | 1,649,429 |
| 2019-03-05 | $6.48 | $6.48 | $5.82 | $6.05 | $6.05 | 1,386,977 |
| 2019-03-04 | $6.59 | $6.71 | $6.02 | $6.36 | $6.36 | 1,383,911 |
| 2019-03-01 | $6.36 | $6.70 | $6.25 | $6.50 | $6.50 | 1,351,248 |
| 2019-02-28 | $6.15 | $6.39 | $6.05 | $6.29 | $6.29 | 933,039 |
| 2019-02-27 | $6.01 | $6.23 | $5.90 | $6.14 | $6.14 | 1,080,206 |
| 2019-02-26 | $6.33 | $6.33 | $5.81 | $6.01 | $6.01 | 1,441,700 |
| 2019-02-25 | $6.25 | $6.65 | $6.13 | $6.30 | $6.30 | 1,306,939 |
| 2019-02-22 | $5.65 | $6.18 | $5.56 | $6.16 | $6.16 | 1,173,162 |
| 2019-02-21 | $5.70 | $5.72 | $5.48 | $5.65 | $5.65 | 731,317 |
| 2019-02-20 | $5.94 | $6.02 | $5.48 | $5.74 | $5.74 | 1,906,192 |
| 2019-02-19 | $4.99 | $5.70 | $4.98 | $5.63 | $5.63 | 1,824,142 |
| 2019-02-15 | $4.89 | $4.98 | $4.73 | $4.96 | $4.96 | 1,082,883 |
| 2019-02-14 | $4.73 | $4.81 | $4.58 | $4.78 | $4.78 | 1,094,427 |
| 2019-02-13 | $4.70 | $4.85 | $4.50 | $4.72 | $4.72 | 857,335 |
| 2019-02-12 | $4.42 | $4.79 | $4.34 | $4.70 | $4.70 | 1,440,509 |
| 2019-02-11 | $4.41 | $4.68 | $4.26 | $4.39 | $4.39 | 1,157,807 |
| 2019-02-08 | $4.08 | $4.44 | $4.01 | $4.41 | $4.41 | 1,696,754 |
| 2019-02-07 | $4.06 | $4.13 | $3.84 | $4.11 | $4.11 | 1,083,651 |
| 2019-02-06 | $4.43 | $4.65 | $4.05 | $4.20 | $4.20 | 1,172,014 |
| 2019-02-05 | $4.17 | $4.91 | $4.12 | $4.36 | $4.36 | 3,632,649 |
| 2019-02-04 | $3.42 | $4.11 | $3.42 | $3.97 | $3.97 | 2,182,648 |
| 2019-02-01 | $3.48 | $3.54 | $3.38 | $3.43 | $3.43 | 1,122,435 |
| 2019-01-31 | $3.46 | $3.58 | $3.42 | $3.46 | $3.46 | 986,349 |
| 2019-01-30 | $3.51 | $3.58 | $3.40 | $3.47 | $3.47 | 1,331,176 |
| 2019-01-29 | $3.52 | $3.68 | $3.48 | $3.53 | $3.53 | 1,006,666 |
| 2019-01-28 | $3.82 | $3.93 | $3.45 | $3.50 | $3.50 | 1,758,908 |
| 2019-01-25 | $3.78 | $3.92 | $3.72 | $3.81 | $3.81 | 1,532,421 |
| 2019-01-24 | $4.10 | $4.11 | $3.64 | $3.78 | $3.78 | 1,619,044 |
| 2019-01-23 | $4.17 | $4.23 | $3.94 | $4.02 | $4.02 | 643,212 |
| 2019-01-22 | $4.62 | $4.64 | $4.00 | $4.11 | $4.11 | 1,257,515 |
| 2019-01-18 | $4.70 | $4.72 | $4.29 | $4.40 | $4.40 | 724,131 |
| 2019-01-17 | $4.34 | $4.74 | $4.32 | $4.66 | $4.66 | 663,334 |
| 2019-01-16 | $4.21 | $4.34 | $4.20 | $4.31 | $4.31 | 301,411 |
| 2019-01-15 | $4.47 | $4.49 | $4.17 | $4.20 | $4.20 | 385,381 |
| 2019-01-14 | $4.66 | $4.69 | $4.39 | $4.40 | $4.40 | 429,122 |
| 2019-01-11 | $4.48 | $5.09 | $4.47 | $4.67 | $4.67 | 1,030,039 |
| 2019-01-10 | $4.46 | $4.60 | $4.33 | $4.49 | $4.49 | 333,328 |
| 2019-01-09 | $4.53 | $4.64 | $4.42 | $4.48 | $4.48 | 369,267 |
| 2019-01-08 | $4.46 | $4.68 | $4.33 | $4.47 | $4.47 | 514,532 |
| 2019-01-07 | $4.32 | $4.69 | $4.30 | $4.42 | $4.42 | 543,467 |
| 2019-01-04 | $4.15 | $4.49 | $4.15 | $4.25 | $4.25 | 443,492 |
| 2019-01-03 | $4.35 | $4.38 | $4.04 | $4.07 | $4.07 | 390,062 |
| 2019-01-02 | $3.48 | $4.44 | $3.45 | $4.35 | $4.35 | 808,375 |
| 2018-12-31 | $3.48 | $3.54 | $3.36 | $3.50 | $3.50 | 590,111 |
| 2018-12-28 | $3.55 | $3.60 | $3.35 | $3.47 | $3.47 | 570,461 |
| 2018-12-27 | $3.57 | $3.65 | $3.42 | $3.53 | $3.53 | 499,709 |
| 2018-12-26 | $3.73 | $3.83 | $3.52 | $3.59 | $3.59 | 807,089 |
| 2018-12-24 | $3.66 | $3.78 | $3.50 | $3.71 | $3.71 | 285,781 |
| 2018-12-21 | $4.17 | $4.18 | $3.67 | $3.68 | $3.68 | 854,829 |
| 2018-12-20 | $4.26 | $4.30 | $4.00 | $4.15 | $4.15 | 773,708 |
| 2018-12-19 | $4.45 | $4.61 | $4.12 | $4.26 | $4.26 | 666,524 |
| 2018-12-18 | $4.95 | $4.95 | $4.20 | $4.35 | $4.35 | 983,374 |
| 2018-12-17 | $4.90 | $5.20 | $4.80 | $4.80 | $4.80 | 649,424 |
| 2018-12-14 | $4.91 | $5.11 | $4.80 | $4.91 | $4.91 | 547,428 |
| 2018-12-13 | $5.05 | $5.18 | $4.90 | $4.93 | $4.93 | 528,394 |
| 2018-12-12 | $5.06 | $5.25 | $5.04 | $5.06 | $5.06 | 1,228,781 |
| 2018-12-11 | $5.20 | $5.29 | $5.01 | $5.06 | $5.06 | 594,873 |
| 2018-12-10 | $5.18 | $5.32 | $5.01 | $5.14 | $5.14 | 457,121 |
| 2018-12-07 | $5.15 | $5.21 | $4.97 | $5.18 | $5.18 | 488,495 |
| 2018-12-06 | $5.19 | $5.30 | $4.97 | $5.14 | $5.14 | 860,622 |
| 2018-12-04 | $5.79 | $5.90 | $5.21 | $5.32 | $5.32 | 980,232 |
| 2018-12-03 | $6.24 | $6.24 | $5.63 | $5.78 | $5.78 | 802,113 |
| 2018-11-30 | $6.00 | $6.09 | $5.86 | $6.01 | $6.01 | 439,409 |
| 2018-11-29 | $6.15 | $6.24 | $6.00 | $6.02 | $6.02 | 371,875 |
| 2018-11-28 | $6.30 | $6.34 | $5.91 | $6.21 | $6.21 | 609,410 |
| 2018-11-27 | $6.50 | $6.58 | $6.25 | $6.28 | $6.28 | 260,944 |
| 2018-11-26 | $6.71 | $6.88 | $6.52 | $6.56 | $6.56 | 268,495 |
| 2018-11-23 | $6.59 | $6.94 | $6.54 | $6.71 | $6.71 | 214,251 |
| 2018-11-21 | $6.51 | $6.66 | $6.45 | $6.57 | $6.57 | 301,321 |
| 2018-11-20 | $6.48 | $6.78 | $6.42 | $6.46 | $6.46 | 454,348 |
| 2018-11-19 | $7.06 | $7.06 | $6.67 | $6.72 | $6.72 | 448,617 |
| 2018-11-16 | $7.19 | $7.30 | $7.01 | $7.10 | $7.10 | 262,553 |
| 2018-11-15 | $7.14 | $7.39 | $7.00 | $7.23 | $7.23 | 319,564 |
| 2018-11-14 | $7.29 | $7.46 | $6.97 | $7.15 | $7.15 | 355,344 |
| 2018-11-13 | $7.41 | $7.67 | $7.29 | $7.30 | $7.30 | 234,498 |
| 2018-11-12 | $7.65 | $7.69 | $7.10 | $7.38 | $7.38 | 311,626 |
| 2018-11-09 | $7.92 | $7.96 | $7.45 | $7.65 | $7.65 | 287,611 |
| 2018-11-08 | $8.15 | $8.15 | $7.84 | $7.97 | $7.97 | 364,504 |
| 2018-11-07 | $7.70 | $8.17 | $7.65 | $8.15 | $8.15 | 791,121 |
| 2018-11-06 | $7.37 | $7.97 | $6.89 | $7.54 | $7.54 | 922,620 |
| 2018-11-05 | $8.95 | $9.14 | $8.29 | $8.53 | $8.53 | 358,156 |
| 2018-11-02 | $9.01 | $9.30 | $8.58 | $8.95 | $8.95 | 447,992 |
| 2018-11-01 | $8.66 | $9.07 | $8.50 | $8.99 | $8.99 | 425,562 |
| 2018-10-31 | $8.40 | $8.88 | $8.35 | $8.53 | $8.53 | 450,284 |
| 2018-10-30 | $7.54 | $8.37 | $7.53 | $8.33 | $8.33 | 354,583 |
| 2018-10-29 | $7.55 | $8.08 | $7.46 | $7.59 | $7.59 | 310,925 |
| 2018-10-26 | $7.61 | $7.77 | $7.45 | $7.63 | $7.63 | 257,283 |
| 2018-10-25 | $7.51 | $7.93 | $7.36 | $7.72 | $7.72 | 419,235 |
| 2018-10-24 | $7.99 | $8.21 | $7.46 | $7.51 | $7.51 | 360,572 |
| 2018-10-23 | $8.10 | $8.20 | $7.49 | $8.00 | $8.00 | 562,713 |
| 2018-10-22 | $8.95 | $9.09 | $8.11 | $8.17 | $8.17 | 480,578 |
| 2018-10-19 | $9.11 | $9.40 | $8.81 | $8.91 | $8.91 | 284,742 |
| 2018-10-18 | $9.24 | $9.35 | $9.06 | $9.11 | $9.11 | 320,836 |
| 2018-10-17 | $9.32 | $9.49 | $8.83 | $9.32 | $9.32 | 403,813 |
| 2018-10-16 | $8.75 | $9.38 | $8.60 | $9.32 | $9.32 | 538,363 |
| 2018-10-15 | $8.88 | $9.04 | $8.56 | $8.67 | $8.67 | 434,079 |
| 2018-10-12 | $8.79 | $9.04 | $8.67 | $8.90 | $8.90 | 312,664 |
| 2018-10-11 | $8.55 | $8.84 | $8.41 | $8.59 | $8.59 | 255,943 |
| 2018-10-10 | $8.90 | $9.15 | $8.57 | $8.61 | $8.61 | 351,418 |
| 2018-10-09 | $8.83 | $9.12 | $8.67 | $8.98 | $8.98 | 322,913 |
| 2018-10-08 | $9.11 | $9.16 | $8.54 | $8.85 | $8.85 | 465,720 |
| 2018-10-05 | $9.66 | $9.82 | $8.96 | $9.08 | $9.08 | 463,148 |
| 2018-10-04 | $9.82 | $9.88 | $9.38 | $9.70 | $9.70 | 420,835 |
| 2018-10-03 | $9.73 | $10.00 | $9.43 | $9.90 | $9.90 | 419,823 |
| 2018-10-02 | $9.75 | $9.97 | $9.56 | $9.65 | $9.65 | 412,162 |
| 2018-10-01 | $10.10 | $10.13 | $9.54 | $9.70 | $9.70 | 737,335 |
| 2018-09-28 | $9.79 | $10.29 | $9.79 | $10.08 | $10.08 | 541,178 |
| 2018-09-27 | $9.94 | $10.19 | $9.73 | $9.94 | $9.94 | 562,348 |
| 2018-09-26 | $10.09 | $10.25 | $9.63 | $9.81 | $9.81 | 731,399 |
| 2018-09-25 | $9.50 | $10.44 | $9.50 | $10.10 | $10.10 | 1,636,504 |
| 2018-09-24 | $9.21 | $9.49 | $9.10 | $9.44 | $9.44 | 568,261 |
| 2018-09-21 | $9.49 | $9.67 | $9.02 | $9.15 | $9.15 | 838,838 |
| 2018-09-20 | $9.27 | $9.58 | $9.02 | $9.45 | $9.45 | 837,738 |
| 2018-09-19 | $9.50 | $9.98 | $8.90 | $9.10 | $9.10 | 1,505,263 |
| 2018-09-18 | $8.50 | $9.32 | $8.40 | $9.24 | $9.24 | 1,354,412 |
| 2018-09-17 | $8.44 | $8.57 | $8.24 | $8.32 | $8.32 | 374,816 |
| 2018-09-14 | $8.33 | $8.59 | $8.18 | $8.31 | $8.31 | 276,171 |
| 2018-09-13 | $8.57 | $8.60 | $8.25 | $8.29 | $8.29 | 390,568 |
| 2018-09-12 | $8.50 | $8.81 | $8.29 | $8.52 | $8.52 | 607,956 |
| 2018-09-11 | $8.12 | $8.79 | $8.09 | $8.50 | $8.50 | 835,259 |
| 2018-09-10 | $8.21 | $8.35 | $8.00 | $8.10 | $8.10 | 413,874 |
| 2018-09-07 | $7.93 | $8.60 | $7.93 | $8.27 | $8.27 | 586,002 |
| 2018-09-06 | $8.66 | $8.66 | $7.91 | $8.10 | $8.10 | 993,038 |
| 2018-09-05 | $9.20 | $9.22 | $8.52 | $8.71 | $8.71 | 1,013,253 |
| 2018-09-04 | $9.30 | $9.45 | $8.70 | $9.26 | $9.26 | 1,203,470 |
| 2018-08-31 | $10.40 | $10.40 | $8.61 | $9.35 | $9.35 | 5,974,224 |
| 2018-08-30 | $8.40 | $11.65 | $8.30 | $10.67 | $10.67 | 11,604,212 |
| 2018-08-29 | $7.99 | $8.08 | $7.83 | $7.96 | $7.96 | 285,575 |
| 2018-08-28 | $7.79 | $8.08 | $7.68 | $7.98 | $7.98 | 497,965 |
| 2018-08-27 | $8.10 | $8.18 | $7.69 | $7.79 | $7.79 | 469,644 |
| 2018-08-24 | $8.16 | $8.27 | $7.97 | $8.06 | $8.06 | 415,627 |
| 2018-08-23 | $7.90 | $8.22 | $7.87 | $8.12 | $8.12 | 636,818 |
| 2018-08-22 | $7.42 | $7.93 | $7.32 | $7.86 | $7.86 | 423,466 |
| 2018-08-21 | $7.59 | $7.72 | $7.41 | $7.44 | $7.44 | 299,409 |
| 2018-08-20 | $7.75 | $7.83 | $7.63 | $7.66 | $7.66 | 305,143 |
| 2018-08-17 | $7.72 | $7.82 | $7.64 | $7.73 | $7.73 | 209,134 |
| 2018-08-16 | $7.50 | $7.86 | $7.42 | $7.72 | $7.72 | 530,581 |
| 2018-08-15 | $7.53 | $7.68 | $7.26 | $7.47 | $7.47 | 544,538 |
| 2018-08-14 | $7.50 | $7.79 | $7.46 | $7.54 | $7.54 | 286,509 |
| 2018-08-13 | $7.45 | $7.65 | $7.33 | $7.47 | $7.47 | 421,514 |
| 2018-08-10 | $7.39 | $7.66 | $7.22 | $7.46 | $7.46 | 531,621 |
| 2018-08-09 | $7.29 | $7.78 | $7.05 | $7.48 | $7.48 | 690,702 |
| 2018-08-08 | $7.30 | $7.85 | $7.10 | $7.79 | $7.79 | 1,350,663 |
| 2018-08-07 | $6.41 | $6.71 | $6.41 | $6.65 | $6.65 | 360,688 |
| 2018-08-06 | $6.30 | $6.57 | $6.29 | $6.41 | $6.41 | 220,897 |
| 2018-08-03 | $6.40 | $6.51 | $6.25 | $6.27 | $6.27 | 343,957 |
| 2018-08-02 | $6.42 | $6.58 | $6.35 | $6.39 | $6.39 | 340,847 |
| 2018-08-01 | $6.63 | $6.70 | $6.44 | $6.48 | $6.48 | 337,104 |
| 2018-07-31 | $6.56 | $6.88 | $6.55 | $6.66 | $6.66 | 394,706 |
| 2018-07-30 | $6.75 | $6.82 | $6.40 | $6.62 | $6.62 | 663,593 |
| 2018-07-27 | $7.26 | $7.31 | $6.54 | $6.78 | $6.78 | 878,709 |
| 2018-07-26 | $7.44 | $7.50 | $7.22 | $7.28 | $7.28 | 360,903 |
| 2018-07-25 | $7.39 | $7.54 | $7.31 | $7.46 | $7.46 | 283,886 |
| 2018-07-24 | $7.95 | $7.95 | $7.35 | $7.39 | $7.39 | 527,477 |
| 2018-07-23 | $7.79 | $8.16 | $7.78 | $7.92 | $7.92 | 460,243 |
| 2018-07-20 | $8.31 | $8.36 | $7.65 | $7.83 | $7.83 | 754,559 |
| 2018-07-19 | $8.11 | $8.39 | $8.05 | $8.29 | $8.29 | 513,352 |
| 2018-07-18 | $7.75 | $8.20 | $7.69 | $8.15 | $8.15 | 586,330 |
| 2018-07-17 | $7.47 | $7.76 | $7.41 | $7.73 | $7.73 | 263,597 |
| 2018-07-16 | $7.67 | $7.74 | $7.37 | $7.52 | $7.52 | 208,329 |
| 2018-07-13 | $7.61 | $7.80 | $7.56 | $7.66 | $7.66 | 242,875 |
| 2018-07-12 | $7.66 | $7.72 | $7.53 | $7.61 | $7.61 | 230,928 |
| 2018-07-11 | $7.62 | $7.69 | $7.32 | $7.65 | $7.65 | 321,152 |
| 2018-07-10 | $7.40 | $7.71 | $7.27 | $7.61 | $7.61 | 559,714 |
| 2018-07-09 | $7.29 | $7.33 | $7.03 | $7.33 | $7.33 | 282,628 |
| 2018-07-06 | $7.07 | $7.25 | $7.01 | $7.20 | $7.20 | 317,908 |
| 2018-07-05 | $7.25 | $7.37 | $6.97 | $7.04 | $7.04 | 486,954 |
| 2018-07-03 | $7.16 | $7.28 | $7.02 | $7.23 | $7.23 | 189,804 |
| 2018-07-02 | $7.21 | $7.23 | $6.95 | $7.14 | $7.14 | 552,050 |
| 2018-06-29 | $7.38 | $7.50 | $7.20 | $7.24 | $7.24 | 423,888 |
| 2018-06-28 | $7.11 | $7.48 | $7.06 | $7.37 | $7.37 | 500,960 |
| 2018-06-27 | $7.69 | $7.84 | $7.10 | $7.15 | $7.15 | 1,155,742 |
| 2018-06-26 | $7.90 | $7.92 | $7.51 | $7.72 | $7.72 | 440,822 |
| 2018-06-25 | $8.05 | $8.07 | $7.70 | $7.91 | $7.91 | 608,278 |
| 2018-06-22 | $8.45 | $8.48 | $8.03 | $8.15 | $8.15 | 1,133,006 |
| 2018-06-21 | $8.27 | $8.49 | $8.15 | $8.41 | $8.41 | 879,170 |
| 2018-06-20 | $7.95 | $8.35 | $7.90 | $8.24 | $8.24 | 946,007 |
| 2018-06-19 | $7.79 | $8.05 | $7.66 | $7.87 | $7.87 | 1,051,605 |
| 2018-06-18 | $8.06 | $8.10 | $7.55 | $7.76 | $7.76 | 1,259,616 |
| 2018-06-15 | $8.13 | $8.89 | $7.90 | $8.05 | $8.05 | 2,998,791 |
| 2018-06-14 | $7.29 | $8.34 | $7.19 | $8.10 | $8.10 | 3,410,383 |
| 2018-06-13 | $7.29 | $7.49 | $6.93 | $7.02 | $7.02 | 1,052,420 |
| 2018-06-12 | $6.98 | $7.35 | $6.98 | $7.24 | $7.24 | 694,821 |
| 2018-06-11 | $6.87 | $7.00 | $6.87 | $6.96 | $6.96 | 331,226 |
| 2018-06-08 | $7.11 | $7.28 | $6.59 | $6.87 | $6.87 | 794,720 |
| 2018-06-07 | $7.08 | $7.20 | $6.98 | $7.14 | $7.14 | 467,338 |
| 2018-06-06 | $6.68 | $7.13 | $6.61 | $7.09 | $7.09 | 708,903 |
| 2018-06-05 | $6.66 | $6.75 | $6.52 | $6.68 | $6.68 | 481,338 |
| 2018-06-04 | $6.75 | $6.75 | $6.43 | $6.68 | $6.68 | 447,115 |
| 2018-06-01 | $6.55 | $6.72 | $6.42 | $6.71 | $6.71 | 570,042 |
| 2018-05-31 | $6.80 | $6.93 | $6.47 | $6.52 | $6.52 | 637,949 |
| 2018-05-30 | $6.72 | $7.04 | $6.72 | $6.82 | $6.82 | 564,405 |
| 2018-05-29 | $6.83 | $6.96 | $6.59 | $6.70 | $6.70 | 544,823 |
| 2018-05-25 | $7.07 | $7.18 | $6.84 | $6.86 | $6.86 | 488,664 |
| 2018-05-24 | $7.16 | $7.19 | $6.90 | $7.07 | $7.07 | 365,058 |
| 2018-05-23 | $6.72 | $7.22 | $6.71 | $7.17 | $7.17 | 999,873 |
| 2018-05-22 | $6.61 | $6.98 | $6.53 | $6.65 | $6.65 | 940,102 |
| 2018-05-21 | $7.00 | $7.04 | $6.50 | $6.54 | $6.54 | 845,444 |
| 2018-05-18 | $6.90 | $7.14 | $6.73 | $6.95 | $6.95 | 675,010 |
| 2018-05-17 | $7.13 | $7.43 | $7.07 | $7.34 | $7.34 | 492,162 |
| 2018-05-16 | $6.92 | $7.19 | $6.84 | $7.12 | $7.12 | 359,614 |
| 2018-05-15 | $7.23 | $7.23 | $6.75 | $6.92 | $6.92 | 848,839 |
| 2018-05-14 | $6.88 | $7.37 | $6.84 | $7.36 | $7.36 | 826,409 |
| 2018-05-11 | $6.43 | $6.85 | $6.38 | $6.84 | $6.84 | 481,914 |
| 2018-05-10 | $6.50 | $6.65 | $6.27 | $6.35 | $6.35 | 809,321 |
| 2018-05-09 | $6.66 | $6.87 | $6.42 | $6.53 | $6.53 | 783,088 |
| 2018-05-08 | $6.85 | $6.98 | $6.78 | $6.78 | $6.78 | 285,124 |
| 2018-05-07 | $6.77 | $6.97 | $6.73 | $6.85 | $6.85 | 325,335 |
| 2018-05-04 | $6.64 | $6.82 | $6.64 | $6.71 | $6.71 | 296,065 |
| 2018-05-03 | $6.90 | $7.04 | $6.57 | $6.72 | $6.72 | 534,891 |
| 2018-05-02 | $7.15 | $7.25 | $6.89 | $6.91 | $6.91 | 439,551 |
| 2018-05-01 | $6.99 | $7.19 | $6.89 | $7.15 | $7.15 | 440,599 |
| 2018-04-30 | $7.33 | $7.40 | $6.98 | $7.01 | $7.01 | 510,473 |
| 2018-04-27 | $7.46 | $7.58 | $7.22 | $7.30 | $7.30 | 578,515 |
| 2018-04-26 | $7.10 | $7.40 | $7.05 | $7.34 | $7.34 | 698,987 |
| 2018-04-25 | $6.91 | $7.07 | $6.76 | $7.01 | $7.01 | 331,820 |
| 2018-04-24 | $7.05 | $7.27 | $6.81 | $6.90 | $6.90 | 491,802 |
| 2018-04-23 | $7.09 | $7.38 | $6.89 | $7.04 | $7.04 | 595,011 |
| 2018-04-20 | $6.96 | $7.04 | $6.81 | $7.03 | $7.03 | 311,019 |
| 2018-04-19 | $7.05 | $7.29 | $6.90 | $6.96 | $6.96 | 600,072 |
| 2018-04-18 | $7.00 | $7.32 | $6.70 | $7.09 | $7.09 | 1,041,953 |
| 2018-04-17 | $6.32 | $6.98 | $6.32 | $6.76 | $6.76 | 1,039,437 |
| 2018-04-16 | $6.10 | $6.40 | $6.05 | $6.27 | $6.27 | 423,289 |
| 2018-04-13 | $6.19 | $6.25 | $5.83 | $6.08 | $6.08 | 836,650 |
| 2018-04-12 | $6.26 | $6.36 | $6.12 | $6.20 | $6.20 | 299,970 |
| 2018-04-11 | $6.10 | $6.28 | $6.04 | $6.22 | $6.22 | 313,900 |
| 2018-04-10 | $6.33 | $6.44 | $6.11 | $6.13 | $6.13 | 386,433 |
| 2018-04-09 | $6.33 | $6.52 | $6.22 | $6.24 | $6.24 | 215,745 |
| 2018-04-06 | $6.16 | $6.31 | $6.00 | $6.27 | $6.27 | 270,630 |
| 2018-04-05 | $6.61 | $6.62 | $6.20 | $6.26 | $6.26 | 400,804 |
| 2018-04-04 | $6.28 | $6.59 | $6.23 | $6.56 | $6.56 | 325,790 |
| 2018-04-03 | $5.95 | $6.46 | $5.90 | $6.40 | $6.40 | 398,334 |
| 2018-04-02 | $5.99 | $6.04 | $5.81 | $5.96 | $5.96 | 380,137 |
| 2018-03-29 | $6.08 | $6.08 | $5.91 | $6.04 | $6.04 | 264,322 |
| 2018-03-28 | $5.83 | $6.16 | $5.78 | $6.07 | $6.07 | 396,498 |
| 2018-03-27 | $6.29 | $6.29 | $5.73 | $5.81 | $5.81 | 480,652 |
| 2018-03-26 | $5.82 | $6.29 | $5.71 | $6.28 | $6.28 | 593,412 |
| 2018-03-23 | $5.96 | $6.10 | $5.74 | $5.76 | $5.76 | 577,804 |
| 2018-03-22 | $6.17 | $6.20 | $5.93 | $5.94 | $5.94 | 607,081 |
| 2018-03-21 | $6.32 | $6.45 | $6.24 | $6.25 | $6.25 | 430,894 |
| 2018-03-20 | $6.46 | $6.73 | $6.29 | $6.36 | $6.36 | 416,175 |
| 2018-03-19 | $6.25 | $6.53 | $6.12 | $6.46 | $6.46 | 680,899 |
| 2018-03-16 | $6.96 | $7.03 | $6.44 | $6.44 | $6.44 | 1,909,710 |
| 2018-03-15 | $7.00 | $7.09 | $6.83 | $6.93 | $6.93 | 726,589 |
| 2018-03-14 | $7.12 | $7.13 | $6.95 | $7.02 | $7.02 | 601,394 |
| 2018-03-13 | $7.31 | $7.57 | $7.05 | $7.13 | $7.13 | 785,733 |
| 2018-03-12 | $7.30 | $7.43 | $7.11 | $7.29 | $7.29 | 639,063 |
| 2018-03-09 | $6.70 | $7.64 | $6.69 | $7.48 | $7.48 | 1,349,528 |
| 2018-03-08 | $7.94 | $8.04 | $7.60 | $7.67 | $7.67 | 634,032 |
| 2018-03-07 | $7.62 | $7.97 | $7.52 | $7.95 | $7.95 | 520,054 |
| 2018-03-06 | $7.86 | $7.95 | $7.45 | $7.74 | $7.74 | 740,384 |
| 2018-03-05 | $7.77 | $8.15 | $7.75 | $8.06 | $8.06 | 618,166 |
| 2018-03-02 | $7.20 | $7.80 | $7.11 | $7.77 | $7.77 | 722,374 |
| 2018-03-01 | $7.28 | $7.57 | $7.23 | $7.31 | $7.31 | 418,481 |
| 2018-02-28 | $7.75 | $7.76 | $7.28 | $7.29 | $7.29 | 638,335 |
| 2018-02-27 | $7.99 | $8.08 | $7.74 | $7.75 | $7.75 | 473,755 |
| 2018-02-26 | $7.95 | $8.15 | $7.83 | $8.08 | $8.08 | 474,202 |
| 2018-02-23 | $7.79 | $8.03 | $7.70 | $7.88 | $7.88 | 267,039 |
| 2018-02-22 | $7.99 | $8.21 | $7.75 | $7.79 | $7.79 | 414,293 |
| 2018-02-21 | $7.60 | $8.20 | $7.60 | $7.93 | $7.93 | 545,391 |
| 2018-02-20 | $7.82 | $7.97 | $7.54 | $7.59 | $7.59 | 429,991 |
| 2018-02-16 | $8.28 | $8.28 | $7.76 | $7.79 | $7.79 | 630,805 |
| 2018-02-15 | $8.25 | $8.47 | $8.05 | $8.10 | $8.10 | 400,392 |
| 2018-02-14 | $8.01 | $8.38 | $7.91 | $8.24 | $8.24 | 459,893 |
| 2018-02-13 | $7.96 | $8.09 | $7.78 | $8.03 | $8.03 | 325,259 |
| 2018-02-12 | $7.67 | $8.18 | $7.56 | $7.96 | $7.96 | 548,935 |
| 2018-02-09 | $7.80 | $7.93 | $7.18 | $7.65 | $7.65 | 890,961 |
| 2018-02-08 | $8.24 | $8.29 | $7.72 | $7.75 | $7.75 | 830,705 |
| 2018-02-07 | $8.35 | $8.40 | $8.00 | $8.24 | $8.24 | 746,118 |
| 2018-02-06 | $8.15 | $8.47 | $7.88 | $8.34 | $8.34 | 1,132,726 |
| 2018-02-05 | $8.67 | $8.85 | $8.36 | $8.38 | $8.38 | 757,548 |
| 2018-02-02 | $8.46 | $8.97 | $8.34 | $8.80 | $8.80 | 942,587 |
| 2018-02-01 | $9.41 | $9.59 | $8.71 | $8.83 | $8.83 | 1,660,961 |
| 2018-01-31 | $9.79 | $9.99 | $9.38 | $9.46 | $9.46 | 793,768 |
| 2018-01-30 | $9.87 | $10.09 | $9.72 | $9.80 | $9.80 | 651,516 |
| 2018-01-29 | $9.70 | $10.30 | $9.65 | $10.13 | $10.13 | 935,556 |
| 2018-01-26 | $10.03 | $10.22 | $9.58 | $9.75 | $9.75 | 2,032,668 |
| 2018-01-25 | $10.21 | $10.34 | $9.91 | $10.11 | $10.11 | 1,245,236 |
| 2018-01-24 | $10.48 | $10.77 | $9.90 | $10.31 | $10.31 | 1,876,758 |
| 2018-01-23 | $10.15 | $10.55 | $9.66 | $10.34 | $10.34 | 3,125,796 |
| 2018-01-22 | $8.80 | $9.71 | $8.80 | $9.59 | $9.59 | 2,065,511 |
| 2018-01-19 | $8.55 | $8.74 | $8.36 | $8.69 | $8.69 | 857,344 |
| 2018-01-18 | $9.00 | $9.03 | $8.42 | $8.53 | $8.53 | 1,541,261 |
| 2018-01-17 | $9.12 | $9.25 | $8.86 | $8.99 | $8.99 | 1,101,905 |
| 2018-01-16 | $8.85 | $9.45 | $8.85 | $9.07 | $9.07 | 2,540,478 |
| 2018-01-12 | $9.03 | $9.41 | $8.70 | $8.84 | $8.84 | 3,076,408 |
| 2018-01-11 | $9.36 | $9.54 | $8.81 | $9.04 | $9.04 | 3,416,293 |
| 2018-01-10 | $9.53 | $9.62 | $9.00 | $9.43 | $9.43 | 2,008,196 |
| 2018-01-09 | $10.19 | $10.70 | $9.70 | $9.75 | $9.75 | 3,312,810 |
| 2018-01-08 | $11.00 | $11.10 | $9.90 | $10.18 | $10.18 | 2,768,321 |
| 2018-01-05 | $10.09 | $11.39 | $10.08 | $10.70 | $10.70 | 4,238,540 |
| 2018-01-04 | $12.70 | $13.24 | $9.82 | $9.86 | $9.86 | 6,834,147 |
| 2018-01-03 | $12.59 | $14.00 | $12.44 | $13.38 | $13.38 | 10,534,943 |
| 2018-01-02 | $10.43 | $11.62 | $9.99 | $11.53 | $11.53 | 4,826,810 |
| 2017-12-29 | $9.25 | $10.35 | $8.90 | $9.62 | $9.62 | 5,252,681 |
| 2017-12-28 | $7.87 | $8.88 | $7.85 | $8.62 | $8.62 | 2,592,852 |
| 2017-12-27 | $8.47 | $8.50 | $7.64 | $7.77 | $7.77 | 1,887,199 |
| 2017-12-26 | $7.75 | $8.84 | $7.40 | $8.20 | $8.20 | 3,597,053 |
| 2017-12-22 | $7.07 | $7.16 | $6.91 | $7.12 | $7.12 | 647,486 |
| 2017-12-21 | $7.34 | $7.35 | $6.94 | $7.03 | $7.03 | 859,662 |
| 2017-12-20 | $7.18 | $7.45 | $7.03 | $7.20 | $7.20 | 1,274,515 |
| 2017-12-19 | $7.00 | $7.49 | $6.74 | $6.99 | $6.99 | 1,519,635 |
| 2017-12-18 | $6.38 | $7.11 | $6.30 | $6.69 | $6.69 | 1,451,295 |
| 2017-12-15 | $6.05 | $6.29 | $5.88 | $6.20 | $6.20 | 899,230 |
| 2017-12-14 | $6.38 | $6.40 | $5.93 | $6.03 | $6.03 | 754,539 |
| 2017-12-13 | $5.84 | $6.29 | $5.84 | $6.28 | $6.28 | 697,582 |
| 2017-12-12 | $5.83 | $5.95 | $5.71 | $5.82 | $5.82 | 591,401 |
| 2017-12-11 | $6.23 | $6.37 | $5.79 | $5.81 | $5.81 | 808,777 |
| 2017-12-08 | $5.95 | $6.58 | $5.92 | $6.09 | $6.09 | 1,349,842 |
| 2017-12-07 | $5.26 | $5.97 | $5.26 | $5.86 | $5.86 | 919,122 |
| 2017-12-06 | $5.34 | $5.73 | $5.20 | $5.24 | $5.24 | 726,679 |
| 2017-12-05 | $5.16 | $5.45 | $5.16 | $5.37 | $5.37 | 511,000 |
| 2017-12-04 | $5.34 | $5.43 | $5.20 | $5.21 | $5.21 | 463,733 |
| 2017-12-01 | $5.29 | $5.43 | $5.16 | $5.25 | $5.25 | 385,976 |
| 2017-11-30 | $5.39 | $5.47 | $5.28 | $5.30 | $5.30 | 501,036 |
| 2017-11-29 | $5.30 | $5.39 | $5.20 | $5.29 | $5.29 | 408,195 |
| 2017-11-28 | $5.33 | $5.39 | $5.12 | $5.22 | $5.22 | 1,333,699 |
| 2017-11-27 | $5.19 | $5.33 | $5.04 | $5.33 | $5.33 | 771,086 |
| 2017-11-24 | $5.28 | $5.29 | $5.05 | $5.05 | $5.05 | 514,915 |
| 2017-11-22 | $5.27 | $5.30 | $5.16 | $5.20 | $5.20 | 394,789 |
| 2017-11-21 | $5.24 | $5.40 | $5.11 | $5.22 | $5.22 | 674,743 |
| 2017-11-20 | $5.41 | $5.65 | $5.06 | $5.20 | $5.20 | 615,699 |
| 2017-11-17 | $5.28 | $5.56 | $5.20 | $5.37 | $5.37 | 533,590 |
| 2017-11-16 | $5.31 | $5.67 | $5.27 | $5.29 | $5.29 | 710,236 |
| 2017-11-15 | $5.18 | $5.38 | $5.10 | $5.26 | $5.26 | 390,595 |
| 2017-11-14 | $5.19 | $5.32 | $5.11 | $5.18 | $5.18 | 359,813 |
| 2017-11-13 | $5.21 | $5.33 | $5.05 | $5.15 | $5.15 | 325,487 |
| 2017-11-10 | $5.32 | $5.42 | $5.14 | $5.16 | $5.16 | 485,325 |
| 2017-11-09 | $5.13 | $5.30 | $4.99 | $5.21 | $5.21 | 466,855 |
| 2017-11-08 | $4.95 | $5.07 | $4.90 | $5.03 | $5.03 | 789,207 |
| 2017-11-07 | $5.16 | $5.16 | $4.95 | $4.97 | $4.97 | 500,722 |
| 2017-11-06 | $4.98 | $5.17 | $4.95 | $5.11 | $5.11 | 687,116 |
| 2017-11-03 | $5.03 | $5.20 | $4.88 | $5.10 | $5.10 | 914,221 |
| 2017-11-02 | $4.79 | $5.20 | $4.50 | $5.11 | $5.11 | 1,488,425 |
| 2017-11-01 | $5.10 | $5.17 | $4.91 | $5.09 | $5.09 | 1,203,984 |
| 2017-10-31 | $4.25 | $5.75 | $4.10 | $5.15 | $5.15 | 3,525,362 |
| 2017-10-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-10-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 84 |
| 2017-10-26 | $6.60 | $7.41 | $5.18 | $5.74 | $5.74 | 4,195,267 |
| 2017-10-25 | $7.61 | $7.68 | $7.32 | $7.42 | $7.42 | 404,399 |
| 2017-10-24 | $7.50 | $7.73 | $7.46 | $7.61 | $7.61 | 450,670 |
| 2017-10-23 | $7.63 | $7.71 | $7.40 | $7.53 | $7.53 | 443,616 |
| 2017-10-20 | $7.61 | $7.73 | $7.55 | $7.61 | $7.61 | 424,520 |
| 2017-10-19 | $7.56 | $7.66 | $7.48 | $7.59 | $7.59 | 354,809 |
| 2017-10-18 | $7.59 | $7.69 | $7.45 | $7.54 | $7.54 | 332,501 |
| 2017-10-17 | $7.40 | $7.59 | $7.27 | $7.53 | $7.53 | 484,063 |
| 2017-10-16 | $7.52 | $7.80 | $7.33 | $7.42 | $7.42 | 568,851 |
| 2017-10-13 | $7.83 | $7.97 | $7.44 | $7.55 | $7.55 | 885,470 |
| 2017-10-12 | $8.02 | $8.09 | $7.75 | $7.83 | $7.83 | 879,565 |
| 2017-10-11 | $8.07 | $8.15 | $7.71 | $8.14 | $8.14 | 1,237,458 |
| 2017-10-10 | $8.63 | $8.65 | $7.55 | $7.85 | $7.85 | 1,641,836 |
| 2017-10-09 | $8.83 | $8.88 | $8.64 | $8.66 | $8.66 | 614,842 |
| 2017-10-06 | $9.10 | $9.21 | $8.79 | $8.86 | $8.86 | 845,757 |
| 2017-10-05 | $9.30 | $9.66 | $9.09 | $9.11 | $9.11 | 1,002,347 |
| 2017-10-04 | $9.45 | $9.66 | $9.17 | $9.34 | $9.34 | 649,782 |
| 2017-10-03 | $10.31 | $10.31 | $9.27 | $9.54 | $9.54 | 1,105,934 |
| 2017-10-02 | $8.97 | $10.19 | $8.93 | $9.95 | $9.95 | 1,601,947 |
| 2017-09-29 | $8.89 | $9.01 | $8.82 | $8.88 | $8.88 | 365,970 |
| 2017-09-28 | $9.06 | $9.08 | $8.82 | $8.84 | $8.84 | 367,175 |
| 2017-09-27 | $8.74 | $9.10 | $8.69 | $9.04 | $9.04 | 640,220 |
| 2017-09-26 | $8.90 | $8.98 | $8.70 | $8.76 | $8.76 | 373,274 |
| 2017-09-25 | $8.80 | $8.99 | $8.68 | $8.92 | $8.92 | 621,300 |
| 2017-09-22 | $8.86 | $9.00 | $8.72 | $8.81 | $8.81 | 383,000 |
| 2017-09-21 | $8.90 | $9.04 | $8.81 | $8.87 | $8.87 | 236,854 |
| 2017-09-20 | $8.96 | $9.06 | $8.82 | $8.90 | $8.90 | 341,746 |
| 2017-09-19 | $9.03 | $9.09 | $8.96 | $9.01 | $9.01 | 415,965 |
| 2017-09-18 | $9.19 | $9.28 | $9.04 | $9.09 | $9.09 | 450,532 |
| 2017-09-15 | $9.26 | $9.38 | $9.06 | $9.22 | $9.22 | 543,178 |
| 2017-09-14 | $9.47 | $9.49 | $9.17 | $9.29 | $9.29 | 466,790 |
| 2017-09-13 | $9.66 | $9.70 | $9.38 | $9.48 | $9.48 | 367,035 |
| 2017-09-12 | $9.65 | $9.80 | $9.55 | $9.61 | $9.61 | 559,688 |
| 2017-09-11 | $9.17 | $9.65 | $9.16 | $9.56 | $9.56 | 660,697 |
| 2017-09-08 | $9.17 | $9.23 | $8.90 | $9.11 | $9.11 | 473,912 |
| 2017-09-07 | $9.38 | $9.43 | $9.13 | $9.22 | $9.22 | 403,149 |
| 2017-09-06 | $9.30 | $9.48 | $9.15 | $9.40 | $9.40 | 525,718 |
| 2017-09-05 | $9.18 | $9.34 | $9.01 | $9.26 | $9.26 | 506,441 |
| 2017-09-01 | $9.12 | $9.32 | $8.80 | $9.22 | $9.22 | 634,428 |
| 2017-08-31 | $9.36 | $9.55 | $9.08 | $9.14 | $9.14 | 667,585 |
| 2017-08-30 | $9.56 | $9.62 | $9.32 | $9.55 | $9.55 | 214,586 |
| 2017-08-29 | $9.55 | $9.74 | $9.27 | $9.56 | $9.56 | 661,424 |
| 2017-08-28 | $9.68 | $9.88 | $9.46 | $9.69 | $9.69 | 356,454 |
| 2017-08-25 | $9.57 | $9.97 | $9.54 | $9.62 | $9.62 | 617,052 |
| 2017-08-24 | $9.12 | $9.60 | $9.07 | $9.43 | $9.43 | 595,084 |
| 2017-08-23 | $8.99 | $9.22 | $8.97 | $9.07 | $9.07 | 270,047 |
| 2017-08-22 | $9.06 | $9.14 | $8.94 | $9.05 | $9.05 | 307,943 |
| 2017-08-21 | $9.15 | $9.24 | $8.85 | $9.05 | $9.05 | 414,497 |
| 2017-08-18 | $9.23 | $9.27 | $9.03 | $9.17 | $9.17 | 380,359 |
| 2017-08-17 | $9.50 | $9.64 | $9.27 | $9.28 | $9.28 | 337,133 |
| 2017-08-16 | $9.35 | $9.48 | $9.26 | $9.46 | $9.46 | 474,639 |
| 2017-08-15 | $9.46 | $9.46 | $9.17 | $9.27 | $9.27 | 428,023 |
| 2017-08-14 | $8.96 | $9.40 | $8.82 | $9.25 | $9.25 | 761,875 |
| 2017-08-11 | $9.08 | $9.25 | $8.85 | $8.91 | $8.91 | 564,998 |
| 2017-08-10 | $8.97 | $9.38 | $8.87 | $9.06 | $9.06 | 748,426 |
| 2017-08-09 | $9.21 | $9.32 | $8.96 | $9.07 | $9.07 | 749,005 |
| 2017-08-08 | $10.01 | $10.09 | $9.25 | $9.31 | $9.31 | 1,038,447 |
| 2017-08-07 | $10.03 | $10.18 | $9.89 | $9.97 | $9.97 | 791,548 |
| 2017-08-04 | $10.12 | $10.27 | $9.96 | $10.00 | $10.00 | 725,850 |
| 2017-08-03 | $11.20 | $11.23 | $9.90 | $10.02 | $10.02 | 1,190,065 |
| 2017-08-02 | $11.34 | $11.40 | $11.00 | $11.00 | $11.00 | 494,385 |
| 2017-08-01 | $11.52 | $11.65 | $11.13 | $11.22 | $11.22 | 567,879 |
| 2017-07-31 | $11.71 | $11.79 | $11.30 | $11.46 | $11.46 | 379,652 |
| 2017-07-28 | $11.45 | $11.63 | $11.17 | $11.39 | $11.39 | 406,772 |
| 2017-07-27 | $12.03 | $12.11 | $11.39 | $11.47 | $11.47 | 722,267 |
| 2017-07-26 | $11.87 | $12.17 | $11.79 | $12.03 | $12.03 | 597,989 |
| 2017-07-25 | $12.39 | $12.42 | $11.85 | $11.87 | $11.87 | 698,068 |
| 2017-07-24 | $11.99 | $12.20 | $11.84 | $12.19 | $12.19 | 405,130 |
| 2017-07-21 | $12.27 | $12.51 | $11.79 | $11.98 | $11.98 | 605,756 |
| 2017-07-20 | $12.79 | $12.85 | $12.25 | $12.31 | $12.31 | 377,266 |
| 2017-07-19 | $12.57 | $12.85 | $12.55 | $12.69 | $12.69 | 298,758 |
| 2017-07-18 | $12.40 | $12.61 | $12.30 | $12.48 | $12.48 | 242,208 |
| 2017-07-17 | $12.15 | $12.63 | $12.10 | $12.39 | $12.39 | 449,351 |
| 2017-07-14 | $12.34 | $12.50 | $12.08 | $12.15 | $12.15 | 497,401 |
| 2017-07-13 | $12.29 | $12.85 | $12.02 | $12.79 | $12.79 | 544,967 |
| 2017-07-12 | $13.46 | $13.50 | $11.97 | $12.37 | $12.37 | 1,021,747 |
| 2017-07-11 | $13.42 | $13.66 | $13.36 | $13.51 | $13.51 | 366,110 |
| 2017-07-10 | $13.10 | $13.48 | $13.05 | $13.36 | $13.36 | 460,094 |
| 2017-07-07 | $12.96 | $13.09 | $12.71 | $13.04 | $13.04 | 233,257 |
| 2017-07-06 | $13.22 | $13.23 | $12.85 | $12.95 | $12.95 | 248,327 |
| 2017-07-05 | $12.75 | $13.40 | $12.68 | $13.26 | $13.26 | 496,072 |
| 2017-07-03 | $12.08 | $12.87 | $12.08 | $12.72 | $12.72 | 173,360 |
| 2017-06-30 | $12.96 | $12.99 | $12.50 | $12.65 | $12.65 | 361,717 |
| 2017-06-29 | $13.23 | $13.23 | $12.52 | $12.91 | $12.91 | 459,287 |
| 2017-06-28 | $12.51 | $13.27 | $12.50 | $13.10 | $13.10 | 514,645 |
| 2017-06-27 | $13.08 | $13.18 | $12.44 | $12.47 | $12.47 | 547,526 |
| 2017-06-26 | $13.80 | $14.00 | $13.00 | $13.22 | $13.22 | 899,811 |
| 2017-06-23 | $13.18 | $13.76 | $13.13 | $13.72 | $13.72 | 661,323 |
| 2017-06-22 | $12.89 | $13.35 | $12.72 | $13.14 | $13.14 | 585,610 |
| 2017-06-21 | $12.22 | $12.85 | $12.12 | $12.79 | $12.79 | 649,683 |
| 2017-06-20 | $11.65 | $12.33 | $11.52 | $12.08 | $12.08 | 509,315 |
| 2017-06-19 | $11.33 | $11.70 | $11.13 | $11.52 | $11.52 | 444,663 |
| 2017-06-16 | $11.28 | $11.33 | $11.00 | $11.32 | $11.32 | 686,555 |
| 2017-06-15 | $11.22 | $11.54 | $11.18 | $11.33 | $11.33 | 415,529 |
| 2017-06-14 | $10.87 | $11.40 | $10.85 | $11.34 | $11.34 | 584,517 |
| 2017-06-13 | $10.90 | $11.36 | $10.77 | $10.87 | $10.87 | 544,551 |
| 2017-06-12 | $11.35 | $11.40 | $10.80 | $10.95 | $10.95 | 747,003 |
| 2017-06-09 | $11.65 | $11.88 | $11.43 | $11.48 | $11.48 | 658,926 |
| 2017-06-08 | $11.98 | $12.14 | $11.70 | $12.00 | $12.00 | 510,701 |
| 2017-06-07 | $12.47 | $12.63 | $12.03 | $12.09 | $12.09 | 668,997 |
| 2017-06-06 | $12.80 | $13.11 | $12.50 | $12.55 | $12.55 | 683,387 |
| 2017-06-05 | $13.15 | $13.45 | $12.82 | $12.86 | $12.86 | 1,188,624 |
| 2017-06-02 | $14.28 | $14.46 | $13.55 | $14.08 | $14.08 | 770,961 |
| 2017-06-01 | $14.66 | $14.80 | $13.81 | $14.19 | $14.19 | 727,475 |
| 2017-05-31 | $14.46 | $15.02 | $14.26 | $14.70 | $14.70 | 1,052,607 |
| 2017-05-30 | $14.00 | $14.87 | $14.00 | $14.57 | $14.57 | 981,540 |
| 2017-05-26 | $14.25 | $14.69 | $13.90 | $14.13 | $14.13 | 721,612 |
| 2017-05-25 | $13.70 | $14.31 | $13.57 | $14.21 | $14.21 | 948,535 |
| 2017-05-24 | $13.80 | $13.84 | $13.11 | $13.42 | $13.42 | 772,801 |
| 2017-05-23 | $13.29 | $13.48 | $12.88 | $13.18 | $13.18 | 523,802 |
| 2017-05-22 | $12.59 | $13.48 | $12.59 | $13.22 | $13.22 | 904,213 |
| 2017-05-19 | $12.60 | $12.95 | $12.28 | $12.59 | $12.59 | 804,245 |
| 2017-05-18 | $12.15 | $12.29 | $11.98 | $12.20 | $12.20 | 369,643 |
| 2017-05-17 | $12.24 | $12.42 | $12.00 | $12.09 | $12.09 | 561,221 |
| 2017-05-16 | $12.22 | $12.24 | $11.85 | $12.02 | $12.02 | 334,579 |
| 2017-05-15 | $11.76 | $12.26 | $11.76 | $12.12 | $12.12 | 611,710 |
| 2017-05-12 | $11.58 | $11.84 | $11.52 | $11.67 | $11.67 | 413,967 |
| 2017-05-11 | $11.21 | $11.68 | $11.09 | $11.60 | $11.60 | 402,589 |
| 2017-05-10 | $11.06 | $11.67 | $10.55 | $11.59 | $11.59 | 1,054,623 |
| 2017-05-09 | $10.50 | $12.30 | $10.50 | $11.79 | $11.79 | 1,482,125 |
| 2017-05-08 | $10.86 | $10.99 | $10.56 | $10.68 | $10.68 | 338,862 |
| 2017-05-05 | $10.62 | $10.90 | $10.51 | $10.85 | $10.85 | 346,153 |
| 2017-05-04 | $10.70 | $10.80 | $10.51 | $10.65 | $10.65 | 330,521 |
| 2017-05-03 | $10.95 | $10.95 | $10.50 | $10.73 | $10.73 | 310,468 |
| 2017-05-02 | $11.25 | $11.46 | $10.93 | $10.95 | $10.95 | 446,751 |
| 2017-05-01 | $11.22 | $11.69 | $11.19 | $11.20 | $11.20 | 725,260 |
| 2017-04-28 | $11.38 | $11.84 | $11.10 | $11.25 | $11.25 | 701,554 |
| 2017-04-27 | $11.20 | $11.53 | $11.11 | $11.38 | $11.38 | 596,589 |
| 2017-04-26 | $10.53 | $11.22 | $10.53 | $11.21 | $11.21 | 657,292 |
| 2017-04-25 | $10.68 | $10.68 | $10.37 | $10.51 | $10.51 | 343,721 |
| 2017-04-24 | $10.29 | $10.49 | $10.12 | $10.36 | $10.36 | 537,975 |
| 2017-04-21 | $10.45 | $10.55 | $10.15 | $10.21 | $10.21 | 371,252 |
| 2017-04-20 | $10.46 | $10.50 | $10.25 | $10.42 | $10.42 | 389,891 |
| 2017-04-19 | $10.41 | $10.55 | $10.32 | $10.43 | $10.43 | 383,767 |
| 2017-04-18 | $10.52 | $10.54 | $10.25 | $10.43 | $10.43 | 428,675 |
| 2017-04-17 | $11.02 | $11.15 | $10.46 | $10.57 | $10.57 | 595,929 |
| 2017-04-13 | $11.31 | $11.47 | $10.96 | $11.02 | $11.02 | 577,816 |
| 2017-04-12 | $11.29 | $11.55 | $11.05 | $11.25 | $11.25 | 553,873 |
| 2017-04-11 | $11.09 | $11.55 | $10.83 | $11.22 | $11.22 | 955,576 |
| 2017-04-10 | $10.55 | $11.25 | $10.55 | $11.03 | $11.03 | 1,050,617 |
| 2017-04-07 | $10.23 | $10.56 | $10.22 | $10.36 | $10.36 | 906,196 |
| 2017-04-06 | $10.02 | $10.28 | $9.86 | $10.22 | $10.22 | 508,451 |
| 2017-04-05 | $10.04 | $10.75 | $9.88 | $10.03 | $10.03 | 1,171,735 |
| 2017-04-04 | $10.72 | $10.75 | $10.05 | $10.08 | $10.08 | 952,213 |
| 2017-04-03 | $10.25 | $11.01 | $10.01 | $10.75 | $10.75 | 890,399 |
| 2017-03-31 | $10.96 | $11.13 | $10.46 | $10.51 | $10.51 | 593,780 |
| 2017-03-30 | $11.02 | $11.19 | $10.87 | $10.99 | $10.99 | 360,675 |
| 2017-03-29 | $10.88 | $11.20 | $10.75 | $11.04 | $11.04 | 414,962 |
| 2017-03-28 | $11.12 | $11.38 | $10.76 | $11.00 | $11.00 | 683,792 |
| 2017-03-27 | $10.62 | $11.18 | $10.55 | $11.08 | $11.08 | 695,627 |
| 2017-03-24 | $10.57 | $10.92 | $10.31 | $10.61 | $10.61 | 725,276 |
| 2017-03-23 | $11.18 | $11.69 | $10.41 | $10.57 | $10.57 | 2,162,759 |
| 2017-03-22 | $10.00 | $10.27 | $9.98 | $10.21 | $10.21 | 343,429 |
| 2017-03-21 | $10.28 | $10.50 | $9.90 | $9.97 | $9.97 | 876,592 |
| 2017-03-20 | $10.00 | $10.37 | $9.92 | $10.26 | $10.26 | 536,927 |
| 2017-03-17 | $9.90 | $10.15 | $9.81 | $9.97 | $9.97 | 813,589 |
| 2017-03-16 | $10.46 | $10.63 | $9.80 | $10.06 | $10.06 | 1,266,690 |
| 2017-03-15 | $10.85 | $10.94 | $10.50 | $10.55 | $10.55 | 921,677 |
| 2017-03-14 | $10.77 | $11.00 | $10.65 | $10.82 | $10.82 | 499,871 |
| 2017-03-13 | $11.13 | $11.22 | $10.75 | $10.90 | $10.90 | 661,708 |
| 2017-03-10 | $10.89 | $11.17 | $10.84 | $11.10 | $11.10 | 302,222 |
| 2017-03-09 | $11.03 | $11.27 | $10.80 | $10.90 | $10.90 | 368,121 |
| 2017-03-08 | $10.79 | $11.63 | $10.79 | $11.07 | $11.07 | 1,159,131 |
| 2017-03-07 | $11.15 | $11.42 | $10.76 | $10.93 | $10.93 | 726,710 |
| 2017-03-06 | $11.40 | $11.68 | $11.17 | $11.29 | $11.29 | 571,303 |
| 2017-03-03 | $11.89 | $12.06 | $11.20 | $11.47 | $11.47 | 1,474,519 |
| 2017-03-02 | $12.50 | $12.76 | $11.97 | $12.07 | $12.07 | 1,175,211 |
| 2017-03-01 | $12.84 | $13.28 | $12.56 | $12.57 | $12.57 | 1,404,405 |
| 2017-02-28 | $12.61 | $13.08 | $12.20 | $12.76 | $12.76 | 1,173,776 |
| 2017-02-27 | $11.98 | $12.41 | $11.85 | $12.35 | $12.35 | 721,945 |
| 2017-02-24 | $12.26 | $12.65 | $11.80 | $12.03 | $12.03 | 1,672,547 |
| 2017-02-23 | $13.61 | $13.69 | $12.46 | $12.80 | $12.80 | 2,144,302 |
| 2017-02-22 | $12.60 | $13.56 | $12.25 | $13.48 | $13.48 | 2,638,146 |
| 2017-02-21 | $11.26 | $12.67 | $10.98 | $12.65 | $12.65 | 2,350,817 |
| 2017-02-17 | $10.71 | $11.15 | $10.56 | $11.10 | $11.10 | 1,392,172 |
| 2017-02-16 | $11.12 | $11.23 | $10.49 | $10.74 | $10.74 | 1,795,573 |
| 2017-02-15 | $9.64 | $11.00 | $9.64 | $10.82 | $10.82 | 3,244,290 |
| 2017-02-14 | $9.40 | $9.77 | $9.30 | $9.64 | $9.64 | 1,153,075 |
| 2017-02-13 | $9.90 | $9.90 | $9.47 | $9.50 | $9.50 | 647,555 |
| 2017-02-10 | $9.64 | $9.73 | $9.60 | $9.65 | $9.65 | 522,658 |
| 2017-02-09 | $9.70 | $9.88 | $9.57 | $9.61 | $9.61 | 562,738 |
| 2017-02-08 | $9.87 | $9.99 | $9.63 | $9.68 | $9.68 | 741,075 |
| 2017-02-07 | $10.22 | $10.23 | $9.89 | $9.96 | $9.96 | 572,959 |
| 2017-02-06 | $9.91 | $10.23 | $9.87 | $10.19 | $10.19 | 582,924 |
| 2017-02-03 | $9.99 | $10.06 | $9.83 | $9.91 | $9.91 | 640,962 |
| 2017-02-02 | $10.00 | $10.18 | $9.83 | $9.89 | $9.89 | 600,734 |
| 2017-02-01 | $10.23 | $10.39 | $9.88 | $10.04 | $10.04 | 1,334,148 |
| 2017-01-31 | $10.00 | $10.48 | $9.96 | $10.24 | $10.24 | 1,203,720 |
| 2017-01-30 | $10.15 | $10.15 | $9.75 | $10.01 | $10.01 | 1,210,339 |
| 2017-01-27 | $10.14 | $10.16 | $9.88 | $9.99 | $9.99 | 709,585 |
| 2017-01-26 | $9.82 | $10.19 | $9.82 | $10.14 | $10.14 | 787,150 |
| 2017-01-25 | $10.01 | $10.07 | $9.61 | $9.85 | $9.85 | 1,162,619 |
| 2017-01-24 | $10.05 | $10.08 | $9.57 | $10.00 | $10.00 | 1,145,108 |
| 2017-01-23 | $10.00 | $10.13 | $9.72 | $10.08 | $10.08 | 738,114 |
| 2017-01-20 | $10.48 | $10.48 | $9.95 | $10.00 | $10.00 | 763,072 |
| 2017-01-19 | $11.01 | $11.06 | $10.00 | $10.18 | $10.18 | 1,266,742 |
| 2017-01-18 | $10.49 | $11.14 | $10.34 | $10.83 | $10.83 | 1,878,680 |
| 2017-01-17 | $10.55 | $10.60 | $10.15 | $10.30 | $10.30 | 768,165 |
| 2017-01-13 | $10.81 | $10.81 | $10.12 | $10.26 | $10.26 | 1,248,179 |
| 2017-01-12 | $9.94 | $10.55 | $9.88 | $10.39 | $10.39 | 1,257,873 |
| 2017-01-11 | $10.05 | $10.22 | $9.58 | $9.93 | $9.93 | 809,182 |
| 2017-01-10 | $10.22 | $10.38 | $9.98 | $10.05 | $10.05 | 1,066,986 |
| 2017-01-09 | $10.37 | $10.41 | $9.51 | $10.25 | $10.25 | 1,364,731 |
| 2017-01-06 | $10.99 | $11.00 | $10.15 | $10.29 | $10.29 | 855,600 |
| 2017-01-05 | $10.79 | $11.22 | $10.51 | $10.72 | $10.72 | 1,905,758 |
| 2017-01-04 | $9.95 | $10.99 | $9.90 | $10.50 | $10.50 | 1,745,115 |
| 2017-01-03 | $9.29 | $9.92 | $9.25 | $9.86 | $9.86 | 1,120,081 |
| 2016-12-30 | $9.23 | $9.40 | $9.02 | $9.20 | $9.20 | 509,552 |
| 2016-12-29 | $9.12 | $9.27 | $9.02 | $9.23 | $9.23 | 791,759 |
| 2016-12-28 | $9.44 | $9.50 | $9.07 | $9.11 | $9.11 | 726,111 |
| 2016-12-27 | $9.32 | $9.59 | $9.27 | $9.33 | $9.33 | 600,677 |
| 2016-12-23 | $9.13 | $9.29 | $9.09 | $9.21 | $9.21 | 574,798 |
| 2016-12-22 | $9.26 | $9.30 | $8.95 | $9.08 | $9.08 | 1,028,269 |
| 2016-12-21 | $9.26 | $9.45 | $9.10 | $9.26 | $9.26 | 657,749 |
| 2016-12-20 | $9.46 | $9.72 | $9.20 | $9.23 | $9.23 | 537,428 |
| 2016-12-19 | $9.11 | $9.79 | $9.09 | $9.46 | $9.46 | 896,855 |
| 2016-12-16 | $9.19 | $9.36 | $9.07 | $9.09 | $9.09 | 2,342,576 |
| 2016-12-15 | $9.11 | $9.24 | $9.02 | $9.19 | $9.19 | 464,075 |
| 2016-12-14 | $8.95 | $9.25 | $8.87 | $9.07 | $9.07 | 695,328 |
| 2016-12-13 | $9.17 | $9.30 | $8.94 | $9.07 | $9.07 | 698,348 |
| 2016-12-12 | $9.37 | $9.50 | $9.08 | $9.14 | $9.14 | 701,839 |
| 2016-12-09 | $9.13 | $9.93 | $9.10 | $9.37 | $9.37 | 1,503,701 |
| 2016-12-08 | $10.66 | $10.94 | $8.70 | $9.43 | $9.43 | 3,780,167 |
| 2016-12-07 | $11.05 | $11.40 | $10.57 | $10.70 | $10.70 | 842,360 |
| 2016-12-06 | $11.42 | $11.42 | $10.91 | $11.24 | $11.24 | 802,296 |
| 2016-12-05 | $11.25 | $11.45 | $11.10 | $11.28 | $11.28 | 549,450 |
| 2016-12-02 | $11.09 | $11.32 | $10.91 | $11.02 | $11.02 | 564,738 |
| 2016-12-01 | $11.86 | $11.98 | $11.01 | $11.13 | $11.13 | 923,246 |
| 2016-11-30 | $12.80 | $12.85 | $11.60 | $11.79 | $11.79 | 888,887 |
| 2016-11-29 | $12.64 | $12.97 | $12.41 | $12.79 | $12.79 | 504,082 |
| 2016-11-28 | $13.12 | $13.18 | $12.60 | $12.62 | $12.62 | 483,761 |
| 2016-11-25 | $12.77 | $13.25 | $12.63 | $13.20 | $13.20 | 391,718 |
| 2016-11-23 | $12.00 | $12.73 | $11.51 | $12.71 | $12.71 | 525,199 |
| 2016-11-22 | $13.14 | $13.20 | $12.13 | $12.27 | $12.27 | 742,522 |
| 2016-11-21 | $13.42 | $13.54 | $12.88 | $13.26 | $13.26 | 405,783 |
| 2016-11-18 | $13.56 | $13.64 | $13.25 | $13.45 | $13.45 | 531,744 |
| 2016-11-17 | $12.61 | $13.50 | $12.61 | $13.49 | $13.49 | 528,683 |
| 2016-11-16 | $14.10 | $14.10 | $12.65 | $12.72 | $12.72 | 722,103 |
| 2016-11-15 | $14.60 | $14.75 | $13.88 | $14.10 | $14.10 | 636,605 |
| 2016-11-14 | $13.90 | $14.69 | $13.64 | $14.53 | $14.53 | 748,971 |
| 2016-11-11 | $14.00 | $14.01 | $13.44 | $13.63 | $13.63 | 742,203 |
| 2016-11-10 | $14.23 | $15.06 | $13.70 | $14.05 | $14.05 | 1,702,657 |
| 2016-11-09 | $12.40 | $13.72 | $12.34 | $13.56 | $13.56 | 1,686,604 |
| 2016-11-08 | $12.60 | $12.72 | $11.54 | $11.75 | $11.75 | 832,733 |
| 2016-11-07 | $11.01 | $12.48 | $10.88 | $11.99 | $11.99 | 1,403,477 |
| 2016-11-04 | $10.03 | $11.12 | $10.02 | $10.69 | $10.69 | 771,908 |
| 2016-11-03 | $10.80 | $10.94 | $10.01 | $10.02 | $10.02 | 912,376 |
| 2016-11-02 | $11.25 | $11.36 | $10.25 | $10.31 | $10.31 | 904,443 |
| 2016-11-01 | $10.82 | $11.22 | $10.50 | $11.15 | $11.15 | 507,685 |
| 2016-10-31 | $10.93 | $11.03 | $10.58 | $10.81 | $10.81 | 447,303 |
| 2016-10-28 | $10.75 | $11.05 | $10.37 | $10.76 | $10.76 | 344,809 |
| 2016-10-27 | $11.30 | $11.31 | $10.79 | $10.82 | $10.82 | 425,069 |
| 2016-10-26 | $11.19 | $11.52 | $11.11 | $11.18 | $11.18 | 227,682 |
| 2016-10-25 | $11.24 | $11.48 | $11.17 | $11.19 | $11.19 | 288,212 |
| 2016-10-24 | $11.52 | $11.91 | $11.25 | $11.29 | $11.29 | 272,957 |
| 2016-10-21 | $11.90 | $12.05 | $11.45 | $11.52 | $11.52 | 386,541 |
| 2016-10-20 | $11.19 | $11.87 | $11.17 | $11.85 | $11.85 | 580,979 |
| 2016-10-19 | $11.19 | $11.43 | $11.01 | $11.14 | $11.14 | 458,084 |
| 2016-10-18 | $10.91 | $11.79 | $10.87 | $11.26 | $11.26 | 1,089,946 |
| 2016-10-17 | $11.05 | $11.17 | $10.59 | $10.88 | $10.88 | 515,288 |
| 2016-10-14 | $11.74 | $11.99 | $11.00 | $11.05 | $11.05 | 719,553 |
| 2016-10-13 | $11.50 | $12.50 | $11.21 | $11.80 | $11.80 | 1,168,659 |
| 2016-10-12 | $12.22 | $12.25 | $11.77 | $11.87 | $11.87 | 532,656 |
| 2016-10-11 | $12.51 | $12.64 | $12.08 | $12.21 | $12.21 | 519,573 |
| 2016-10-10 | $12.28 | $12.82 | $12.23 | $12.67 | $12.67 | 360,078 |
| 2016-10-07 | $12.29 | $12.40 | $11.95 | $12.28 | $12.28 | 597,004 |
| 2016-10-06 | $12.72 | $13.09 | $12.33 | $12.36 | $12.36 | 585,115 |
| 2016-10-05 | $12.25 | $13.00 | $12.25 | $12.99 | $12.99 | 596,934 |
| 2016-10-04 | $12.71 | $12.85 | $12.12 | $12.27 | $12.27 | 459,848 |
| 2016-10-03 | $11.75 | $12.82 | $11.70 | $12.63 | $12.63 | 1,792,038 |
| 2016-09-30 | $11.92 | $12.00 | $11.55 | $11.79 | $11.79 | 895,378 |
| 2016-09-29 | $12.68 | $12.71 | $11.95 | $12.08 | $12.08 | 830,686 |
| 2016-09-28 | $12.99 | $13.14 | $12.47 | $12.72 | $12.72 | 577,346 |
| 2016-09-27 | $12.45 | $12.81 | $12.27 | $12.80 | $12.80 | 522,282 |
| 2016-09-26 | $12.55 | $12.72 | $12.31 | $12.38 | $12.38 | 718,532 |
| 2016-09-23 | $12.87 | $12.96 | $12.38 | $12.56 | $12.56 | 1,056,601 |
| 2016-09-22 | $13.14 | $13.58 | $12.82 | $12.88 | $12.88 | 1,398,083 |
| 2016-09-21 | $13.83 | $13.83 | $12.79 | $13.27 | $13.27 | 1,191,965 |
| 2016-09-20 | $13.80 | $13.91 | $13.48 | $13.75 | $13.75 | 613,233 |
| 2016-09-19 | $13.90 | $14.00 | $13.49 | $13.57 | $13.57 | 593,560 |
| 2016-09-16 | $13.61 | $14.06 | $13.50 | $13.84 | $13.84 | 763,678 |
| 2016-09-15 | $13.53 | $13.75 | $13.25 | $13.46 | $13.46 | 708,907 |
| 2016-09-14 | $13.68 | $13.95 | $13.40 | $13.51 | $13.51 | 1,002,136 |
| 2016-09-13 | $14.64 | $14.67 | $13.57 | $13.67 | $13.67 | 952,943 |
| 2016-09-12 | $14.01 | $14.78 | $14.01 | $14.75 | $14.75 | 917,293 |
| 2016-09-09 | $15.10 | $15.23 | $13.98 | $14.16 | $14.16 | 929,352 |
| 2016-09-08 | $15.77 | $15.85 | $15.15 | $15.26 | $15.26 | 665,859 |
| 2016-09-07 | $15.14 | $16.00 | $14.50 | $15.71 | $15.71 | 1,223,510 |
| 2016-09-06 | $14.70 | $15.00 | $14.52 | $14.93 | $14.93 | 431,893 |
| 2016-09-02 | $14.35 | $14.77 | $14.07 | $14.63 | $14.63 | 261,690 |
| 2016-09-01 | $14.43 | $14.66 | $13.96 | $14.36 | $14.36 | 371,622 |
| 2016-08-31 | $14.12 | $14.44 | $13.86 | $14.27 | $14.27 | 626,775 |
| 2016-08-30 | $14.80 | $14.87 | $13.87 | $14.33 | $14.33 | 1,219,517 |
| 2016-08-29 | $15.32 | $15.32 | $14.87 | $14.92 | $14.92 | 558,534 |
| 2016-08-26 | $14.96 | $15.19 | $14.78 | $15.17 | $15.17 | 502,735 |
| 2016-08-25 | $15.95 | $16.55 | $14.68 | $14.98 | $14.98 | 1,298,879 |
| 2016-08-24 | $17.50 | $18.42 | $15.54 | $15.70 | $15.70 | 2,300,487 |
| 2016-08-23 | $16.17 | $16.40 | $15.95 | $16.37 | $16.37 | 448,409 |
| 2016-08-22 | $16.00 | $16.29 | $15.80 | $15.97 | $15.97 | 500,684 |
| 2016-08-19 | $16.40 | $16.66 | $15.70 | $15.98 | $15.98 | 661,521 |
| 2016-08-18 | $16.60 | $16.95 | $16.45 | $16.50 | $16.50 | 460,528 |
| 2016-08-17 | $17.90 | $17.91 | $16.63 | $16.64 | $16.64 | 618,169 |
| 2016-08-16 | $18.30 | $18.42 | $17.87 | $17.91 | $17.91 | 446,510 |
| 2016-08-15 | $18.41 | $18.50 | $18.21 | $18.30 | $18.30 | 450,209 |
| 2016-08-12 | $18.39 | $18.80 | $18.18 | $18.37 | $18.37 | 812,077 |
| 2016-08-11 | $18.55 | $18.79 | $17.69 | $18.54 | $18.54 | 854,700 |
| 2016-08-10 | $19.77 | $19.96 | $18.20 | $18.77 | $18.77 | 1,178,892 |
| 2016-08-09 | $17.84 | $19.48 | $17.80 | $19.38 | $19.38 | 997,351 |
| 2016-08-08 | $17.64 | $18.05 | $17.52 | $17.77 | $17.77 | 598,011 |
| 2016-08-05 | $17.35 | $18.06 | $17.34 | $17.62 | $17.62 | 738,101 |
| 2016-08-04 | $17.92 | $18.64 | $17.26 | $17.30 | $17.30 | 717,942 |
| 2016-08-03 | $16.50 | $18.19 | $15.61 | $17.85 | $17.85 | 2,095,173 |
| 2016-08-02 | $15.86 | $16.01 | $15.12 | $15.20 | $15.20 | 610,618 |
| 2016-08-01 | $15.95 | $16.14 | $15.67 | $15.91 | $15.91 | 463,020 |
| 2016-07-29 | $15.63 | $15.85 | $15.38 | $15.65 | $15.65 | 295,213 |
| 2016-07-28 | $15.83 | $15.86 | $15.41 | $15.64 | $15.64 | 227,803 |
| 2016-07-27 | $15.60 | $15.91 | $15.55 | $15.84 | $15.84 | 312,716 |
| 2016-07-26 | $15.79 | $16.19 | $15.36 | $15.51 | $15.51 | 580,941 |
| 2016-07-25 | $16.08 | $16.24 | $15.63 | $15.79 | $15.79 | 362,330 |
| 2016-07-22 | $15.78 | $16.32 | $15.60 | $15.95 | $15.95 | 592,893 |
| 2016-07-21 | $15.28 | $15.99 | $15.19 | $15.62 | $15.62 | 567,665 |
| 2016-07-20 | $14.71 | $15.16 | $14.61 | $15.14 | $15.14 | 441,609 |
| 2016-07-19 | $14.80 | $15.07 | $14.54 | $14.67 | $14.67 | 379,191 |
| 2016-07-18 | $15.04 | $15.12 | $14.70 | $14.86 | $14.86 | 335,838 |
| 2016-07-15 | $14.73 | $15.00 | $14.65 | $14.98 | $14.98 | 326,099 |
| 2016-07-14 | $14.75 | $14.91 | $14.45 | $14.76 | $14.76 | 400,957 |
| 2016-07-13 | $15.26 | $15.33 | $14.42 | $14.64 | $14.64 | 678,759 |
| 2016-07-12 | $15.23 | $15.38 | $14.92 | $15.16 | $15.16 | 526,838 |
| 2016-07-11 | $15.73 | $15.83 | $15.06 | $15.18 | $15.18 | 700,345 |
| 2016-07-08 | $15.41 | $16.00 | $15.25 | $15.66 | $15.66 | 732,805 |
| 2016-07-07 | $14.97 | $15.33 | $14.75 | $15.33 | $15.33 | 890,097 |
| 2016-07-06 | $14.24 | $15.18 | $14.09 | $14.73 | $14.73 | 1,662,692 |
| 2016-07-05 | $16.52 | $17.34 | $14.35 | $14.40 | $14.40 | 7,517,778 |
| 2016-07-01 | $13.14 | $13.55 | $12.81 | $13.47 | $13.47 | 716,059 |
| 2016-06-30 | $12.82 | $13.07 | $12.26 | $12.94 | $12.94 | 620,632 |
| 2016-06-29 | $12.65 | $12.84 | $11.94 | $12.52 | $12.52 | 554,505 |
| 2016-06-28 | $11.89 | $12.38 | $11.69 | $12.28 | $12.28 | 475,051 |
| 2016-06-27 | $12.73 | $12.87 | $11.45 | $11.46 | $11.46 | 680,040 |
| 2016-06-24 | $12.50 | $12.91 | $12.44 | $12.62 | $12.62 | 603,453 |
| 2016-06-23 | $12.89 | $13.08 | $12.73 | $13.07 | $13.07 | 519,228 |
| 2016-06-22 | $12.63 | $13.01 | $12.55 | $12.78 | $12.78 | 479,885 |
| 2016-06-21 | $12.96 | $13.15 | $12.40 | $12.62 | $12.62 | 737,235 |
| 2016-06-20 | $13.06 | $13.41 | $12.77 | $12.87 | $12.87 | 661,053 |
| 2016-06-17 | $13.58 | $13.74 | $12.94 | $12.96 | $12.96 | 1,289,834 |
| 2016-06-16 | $13.19 | $13.60 | $12.91 | $13.58 | $13.58 | 480,089 |
| 2016-06-15 | $13.51 | $13.89 | $13.26 | $13.32 | $13.32 | 328,536 |
| 2016-06-14 | $13.52 | $14.00 | $13.11 | $13.47 | $13.47 | 588,594 |
| 2016-06-13 | $13.57 | $14.20 | $13.39 | $13.65 | $13.65 | 724,180 |
| 2016-06-10 | $15.05 | $15.28 | $13.93 | $13.99 | $13.99 | 1,262,426 |
| 2016-06-09 | $16.84 | $16.94 | $15.98 | $16.03 | $16.03 | 557,797 |
| 2016-06-08 | $16.70 | $16.98 | $16.32 | $16.95 | $16.95 | 501,832 |
| 2016-06-07 | $16.51 | $17.27 | $15.90 | $16.74 | $16.74 | 593,223 |
| 2016-06-06 | $15.78 | $16.85 | $15.08 | $16.76 | $16.76 | 756,226 |
| 2016-06-03 | $16.99 | $16.99 | $15.71 | $15.77 | $15.77 | 787,872 |
| 2016-06-02 | $16.70 | $17.02 | $16.53 | $17.00 | $17.00 | 485,223 |
| 2016-06-01 | $15.89 | $17.16 | $15.60 | $16.79 | $16.79 | 881,569 |
| 2016-05-31 | $16.19 | $16.26 | $15.41 | $15.65 | $15.65 | 449,645 |
| 2016-05-27 | $15.94 | $16.03 | $15.24 | $15.96 | $15.96 | 746,634 |
| 2016-05-26 | $16.53 | $16.73 | $15.72 | $15.83 | $15.83 | 1,109,139 |
| 2016-05-25 | $15.30 | $16.44 | $15.30 | $16.34 | $16.34 | 1,034,840 |
| 2016-05-24 | $14.60 | $15.29 | $14.25 | $15.20 | $15.20 | 1,139,884 |
| 2016-05-23 | $14.09 | $14.70 | $13.90 | $14.33 | $14.33 | 830,939 |
| 2016-05-20 | $13.42 | $14.09 | $13.26 | $14.09 | $14.09 | 317,516 |
| 2016-05-19 | $13.71 | $13.99 | $13.16 | $13.35 | $13.35 | 387,788 |
| 2016-05-18 | $13.16 | $13.75 | $13.15 | $13.59 | $13.59 | 362,393 |
| 2016-05-17 | $12.99 | $13.91 | $12.91 | $13.20 | $13.20 | 546,935 |
| 2016-05-16 | $12.92 | $13.05 | $12.61 | $13.02 | $13.02 | 601,605 |
| 2016-05-13 | $12.67 | $13.39 | $12.67 | $12.88 | $12.88 | 532,837 |
| 2016-05-12 | $12.71 | $12.83 | $12.21 | $12.57 | $12.57 | 434,669 |
| 2016-05-11 | $13.27 | $13.33 | $12.60 | $12.68 | $12.68 | 473,733 |
| 2016-05-10 | $13.71 | $13.71 | $13.06 | $13.36 | $13.36 | 398,301 |
| 2016-05-09 | $13.25 | $13.98 | $13.18 | $13.66 | $13.66 | 309,851 |
| 2016-05-06 | $13.52 | $13.98 | $13.03 | $13.21 | $13.21 | 453,199 |
| 2016-05-05 | $13.74 | $13.81 | $13.50 | $13.71 | $13.71 | 519,621 |
| 2016-05-04 | $14.15 | $14.33 | $13.70 | $13.78 | $13.78 | 389,688 |
| 2016-05-03 | $14.08 | $14.61 | $13.82 | $14.31 | $14.31 | 379,039 |
| 2016-05-02 | $14.60 | $14.61 | $13.67 | $14.44 | $14.44 | 660,457 |
| 2016-04-29 | $15.23 | $15.25 | $14.25 | $14.49 | $14.49 | 607,590 |
| 2016-04-28 | $15.36 | $15.48 | $14.67 | $14.83 | $14.83 | 672,666 |
| 2016-04-27 | $15.19 | $15.53 | $14.51 | $14.52 | $14.52 | 412,652 |
| 2016-04-26 | $16.11 | $16.19 | $15.06 | $15.40 | $15.40 | 478,205 |
| 2016-04-25 | $16.00 | $16.28 | $15.75 | $15.89 | $15.89 | 512,122 |
| 2016-04-22 | $15.79 | $16.16 | $15.20 | $16.12 | $16.12 | 504,025 |
| 2016-04-21 | $15.07 | $15.90 | $15.07 | $15.72 | $15.72 | 637,563 |
| 2016-04-20 | $15.29 | $15.44 | $15.04 | $15.23 | $15.23 | 373,146 |
| 2016-04-19 | $15.26 | $15.45 | $14.89 | $15.15 | $15.15 | 617,270 |
| 2016-04-18 | $14.42 | $15.25 | $14.07 | $15.04 | $15.04 | 590,540 |
| 2016-04-15 | $14.29 | $14.49 | $14.00 | $14.32 | $14.32 | 303,351 |
| 2016-04-14 | $14.32 | $14.51 | $14.06 | $14.39 | $14.39 | 525,453 |
| 2016-04-13 | $13.86 | $13.96 | $13.42 | $13.93 | $13.93 | 491,225 |
| 2016-04-12 | $14.03 | $14.23 | $12.50 | $13.61 | $13.61 | 2,230,335 |
| 2016-04-11 | $14.95 | $15.33 | $13.20 | $14.24 | $14.24 | 3,939,679 |
| 2016-04-08 | $17.80 | $17.92 | $17.30 | $17.66 | $17.66 | 345,950 |
| 2016-04-07 | $18.32 | $18.65 | $17.19 | $17.42 | $17.42 | 472,895 |
| 2016-04-06 | $16.82 | $18.51 | $16.82 | $18.51 | $18.51 | 474,542 |
| 2016-04-05 | $17.24 | $17.50 | $16.67 | $16.80 | $16.80 | 357,234 |
| 2016-04-04 | $17.00 | $17.65 | $16.73 | $17.32 | $17.32 | 430,713 |
| 2016-04-01 | $15.86 | $16.96 | $15.39 | $16.90 | $16.90 | 660,384 |
| 2016-03-31 | $16.12 | $16.53 | $15.87 | $15.99 | $15.99 | 681,415 |
| 2016-03-30 | $16.44 | $16.73 | $15.72 | $15.88 | $15.88 | 486,980 |
| 2016-03-29 | $16.30 | $16.76 | $15.75 | $16.30 | $16.30 | 621,773 |
| 2016-03-28 | $17.85 | $17.86 | $16.25 | $16.30 | $16.30 | 437,289 |
| 2016-03-24 | $17.15 | $17.86 | $17.00 | $17.13 | $17.13 | 427,927 |
| 2016-03-23 | $19.82 | $19.84 | $17.05 | $17.42 | $17.42 | 1,012,946 |
| 2016-03-22 | $18.92 | $20.98 | $18.92 | $20.46 | $20.46 | 771,436 |
| 2016-03-21 | $18.00 | $19.34 | $17.71 | $18.80 | $18.80 | 600,409 |
| 2016-03-18 | $17.10 | $18.54 | $16.75 | $17.99 | $17.99 | 1,248,983 |
| 2016-03-17 | $16.97 | $17.35 | $16.24 | $16.99 | $16.99 | 458,564 |
| 2016-03-16 | $17.71 | $18.12 | $16.75 | $17.05 | $17.05 | 711,571 |
| 2016-03-15 | $18.57 | $18.72 | $17.06 | $17.71 | $17.71 | 1,185,668 |
| 2016-03-14 | $17.50 | $21.22 | $17.50 | $18.89 | $18.89 | 2,322,362 |
| 2016-03-11 | $16.13 | $17.14 | $16.12 | $16.96 | $16.96 | 800,183 |
| 2016-03-10 | $16.15 | $17.00 | $15.80 | $16.00 | $16.00 | 985,489 |
| 2016-03-09 | $16.67 | $17.64 | $15.02 | $16.00 | $16.00 | 842,448 |
| 2016-03-08 | $17.73 | $17.96 | $16.54 | $16.65 | $16.65 | 588,520 |
| 2016-03-07 | $17.81 | $18.39 | $17.50 | $17.89 | $17.89 | 663,406 |
| 2016-03-04 | $18.16 | $18.84 | $17.85 | $17.96 | $17.96 | 675,574 |
| 2016-03-03 | $18.01 | $19.09 | $18.00 | $18.22 | $18.22 | 766,338 |
| 2016-03-02 | $17.35 | $18.46 | $17.21 | $18.05 | $18.05 | 713,453 |
| 2016-03-01 | $17.83 | $18.27 | $16.96 | $17.39 | $17.39 | 782,919 |
| 2016-02-29 | $17.88 | $17.98 | $17.26 | $17.48 | $17.48 | 800,658 |
| 2016-02-26 | $17.00 | $18.26 | $16.71 | $17.99 | $17.99 | 501,260 |
| 2016-02-25 | $17.21 | $18.15 | $16.01 | $16.78 | $16.78 | 1,048,163 |
| 2016-02-24 | $15.99 | $17.64 | $15.52 | $17.22 | $17.22 | 1,238,734 |
| 2016-02-23 | $17.67 | $18.22 | $16.01 | $16.24 | $16.24 | 1,296,166 |
| 2016-02-22 | $16.95 | $17.49 | $16.52 | $16.69 | $16.69 | 1,006,554 |
| 2016-02-19 | $17.27 | $18.06 | $16.70 | $17.15 | $17.15 | 582,439 |
| 2016-02-18 | $17.78 | $17.97 | $17.32 | $17.45 | $17.45 | 574,024 |
| 2016-02-17 | $17.82 | $18.92 | $17.25 | $17.80 | $17.80 | 554,785 |
| 2016-02-16 | $17.31 | $17.92 | $17.10 | $17.68 | $17.68 | 364,854 |
| 2016-02-12 | $16.82 | $17.65 | $16.15 | $16.99 | $16.99 | 532,699 |
| 2016-02-11 | $16.28 | $16.99 | $15.52 | $16.71 | $16.71 | 733,717 |
| 2016-02-10 | $16.13 | $17.63 | $15.69 | $16.70 | $16.70 | 821,070 |
| 2016-02-09 | $14.62 | $16.05 | $14.30 | $15.71 | $15.71 | 1,320,531 |
| 2016-02-08 | $15.99 | $16.00 | $14.84 | $14.84 | $14.84 | 866,040 |
| 2016-02-05 | $16.43 | $17.23 | $16.22 | $16.34 | $16.34 | 952,271 |
| 2016-02-04 | $15.31 | $16.65 | $14.80 | $16.61 | $16.61 | 944,468 |
| 2016-02-03 | $15.85 | $17.00 | $14.18 | $15.62 | $15.62 | 1,463,120 |
| 2016-02-02 | $16.57 | $16.58 | $15.56 | $15.68 | $15.68 | 1,622,472 |
| 2016-02-01 | $17.35 | $17.35 | $16.40 | $16.65 | $16.65 | 1,310,808 |
| 2016-01-29 | $18.40 | $18.80 | $16.04 | $17.35 | $17.35 | 1,538,562 |
| 2016-01-28 | $20.41 | $20.59 | $18.19 | $18.27 | $18.27 | 1,439,143 |
| 2016-01-27 | $20.85 | $21.21 | $19.50 | $20.09 | $20.09 | 938,788 |
| 2016-01-26 | $21.50 | $22.00 | $20.34 | $20.87 | $20.87 | 1,176,313 |
| 2016-01-25 | $22.05 | $22.99 | $20.63 | $21.58 | $21.58 | 1,907,121 |
| 2016-01-22 | $22.58 | $23.20 | $22.12 | $22.65 | $22.65 | 623,978 |
| 2016-01-21 | $21.55 | $22.54 | $21.03 | $22.12 | $22.12 | 862,344 |
| 2016-01-20 | $20.52 | $22.45 | $19.17 | $21.80 | $21.80 | 1,271,461 |
| 2016-01-19 | $23.25 | $24.37 | $20.20 | $21.02 | $21.02 | 1,214,264 |
| 2016-01-15 | $20.74 | $23.39 | $20.67 | $23.14 | $23.14 | 1,133,764 |
| 2016-01-14 | $23.35 | $23.47 | $20.62 | $22.88 | $22.88 | 1,350,889 |
| 2016-01-13 | $25.40 | $25.97 | $22.32 | $23.43 | $23.43 | 1,073,065 |
| 2016-01-12 | $25.14 | $26.77 | $24.98 | $25.31 | $25.31 | 990,940 |
| 2016-01-11 | $25.91 | $26.37 | $24.59 | $24.87 | $24.87 | 612,706 |
| 2016-01-08 | $28.00 | $28.06 | $25.73 | $25.89 | $25.89 | 462,428 |
| 2016-01-07 | $26.78 | $28.14 | $26.32 | $27.71 | $27.71 | 692,316 |
| 2016-01-06 | $27.29 | $28.21 | $27.02 | $27.40 | $27.40 | 619,863 |
| 2016-01-05 | $28.16 | $28.86 | $27.62 | $27.66 | $27.66 | 491,475 |
| 2016-01-04 | $28.30 | $28.91 | $27.19 | $28.05 | $28.05 | 632,458 |
| 2015-12-31 | $29.43 | $29.51 | $28.55 | $28.63 | $28.63 | 258,230 |
| 2015-12-30 | $29.00 | $29.75 | $29.00 | $29.38 | $29.38 | 246,607 |
| 2015-12-29 | $29.00 | $29.60 | $28.50 | $28.95 | $28.95 | 281,249 |
| 2015-12-28 | $28.50 | $29.10 | $28.27 | $28.90 | $28.90 | 279,485 |
| 2015-12-24 | $28.19 | $28.92 | $28.19 | $28.45 | $28.45 | 157,367 |
| 2015-12-23 | $28.23 | $29.23 | $28.11 | $28.36 | $28.36 | 397,055 |
| 2015-12-22 | $28.11 | $28.75 | $27.38 | $28.15 | $28.15 | 425,567 |
| 2015-12-21 | $28.78 | $29.13 | $27.80 | $28.22 | $28.22 | 895,813 |
| 2015-12-18 | $28.44 | $29.79 | $28.29 | $28.29 | $28.29 | 1,041,124 |
| 2015-12-17 | $29.29 | $29.60 | $28.41 | $28.66 | $28.66 | 434,687 |
| 2015-12-16 | $30.00 | $30.21 | $28.90 | $29.25 | $29.25 | 838,000 |
| 2015-12-15 | $29.07 | $31.22 | $29.07 | $30.00 | $30.00 | 614,939 |
| 2015-12-14 | $28.80 | $29.37 | $28.00 | $29.25 | $29.25 | 653,957 |
| 2015-12-11 | $28.79 | $29.74 | $28.01 | $28.71 | $28.71 | 749,087 |
| 2015-12-10 | $28.50 | $29.89 | $28.26 | $29.59 | $29.59 | 745,790 |
| 2015-12-09 | $28.00 | $28.96 | $27.25 | $28.80 | $28.80 | 1,262,661 |
| 2015-12-08 | $26.16 | $28.89 | $26.16 | $28.26 | $28.26 | 813,203 |
| 2015-12-07 | $26.56 | $27.28 | $26.02 | $26.50 | $26.50 | 617,070 |
| 2015-12-04 | $26.05 | $27.74 | $25.61 | $26.80 | $26.80 | 1,488,602 |
| 2015-12-03 | $32.02 | $32.59 | $25.41 | $26.06 | $26.06 | 3,516,291 |
| 2015-12-02 | $32.47 | $33.88 | $31.80 | $31.99 | $31.99 | 803,855 |
| 2015-12-01 | $32.20 | $33.46 | $31.47 | $32.39 | $32.39 | 803,243 |
| 2015-11-30 | $31.11 | $32.67 | $29.67 | $31.86 | $31.86 | 682,779 |
| 2015-11-27 | $32.87 | $32.87 | $30.52 | $31.11 | $31.11 | 380,072 |
| 2015-11-25 | $31.74 | $32.85 | $31.16 | $32.82 | $32.82 | 482,159 |
| 2015-11-24 | $31.10 | $31.84 | $30.56 | $31.64 | $31.64 | 742,622 |
| 2015-11-23 | $29.34 | $31.66 | $29.18 | $31.45 | $31.45 | 1,332,054 |
| 2015-11-20 | $29.81 | $29.81 | $28.22 | $29.09 | $29.09 | 531,625 |
| 2015-11-19 | $30.00 | $31.12 | $29.18 | $29.42 | $29.42 | 937,047 |
| 2015-11-18 | $29.95 | $29.96 | $29.09 | $29.90 | $29.90 | 741,035 |
| 2015-11-17 | $28.86 | $30.38 | $28.64 | $29.94 | $29.94 | 995,512 |
| 2015-11-16 | $29.00 | $30.17 | $28.10 | $28.64 | $28.64 | 1,065,928 |
| 2015-11-13 | $28.15 | $29.45 | $26.70 | $29.02 | $29.02 | 1,037,933 |
| 2015-11-12 | $25.37 | $27.63 | $24.90 | $27.08 | $27.08 | 1,746,570 |
| 2015-11-11 | $24.85 | $26.39 | $24.50 | $25.26 | $25.26 | 2,349,037 |
| 2015-11-10 | $28.45 | $28.45 | $27.00 | $27.67 | $27.67 | 781,616 |
| 2015-11-09 | $27.44 | $28.46 | $26.82 | $27.00 | $27.00 | 724,085 |
| 2015-11-06 | $24.93 | $27.89 | $24.73 | $27.39 | $27.39 | 1,485,887 |
| 2015-11-05 | $27.85 | $33.21 | $24.47 | $25.43 | $25.43 | 2,872,087 |
| 2015-11-04 | $28.50 | $28.55 | $25.21 | $26.38 | $26.38 | 2,127,111 |
| 2015-11-03 | $27.67 | $29.11 | $26.81 | $28.83 | $28.83 | 588,873 |
| 2015-11-02 | $25.95 | $28.02 | $25.80 | $27.84 | $27.84 | 708,121 |
| 2015-10-30 | $26.31 | $26.94 | $25.68 | $25.76 | $25.76 | 371,203 |
| 2015-10-29 | $27.41 | $28.90 | $25.78 | $26.03 | $26.03 | 866,208 |
| 2015-10-28 | $25.20 | $27.52 | $24.16 | $27.25 | $27.25 | 1,174,305 |
| 2015-10-27 | $23.23 | $25.21 | $23.12 | $25.15 | $25.15 | 1,301,416 |
| 2015-10-26 | $22.42 | $23.56 | $21.86 | $23.44 | $23.44 | 826,567 |
| 2015-10-23 | $22.39 | $23.37 | $22.25 | $22.65 | $22.65 | 851,027 |
| 2015-10-22 | $23.75 | $23.90 | $20.15 | $21.96 | $21.96 | 1,614,610 |
| 2015-10-21 | $24.70 | $24.94 | $20.83 | $23.66 | $23.66 | 2,795,252 |
| 2015-10-20 | $26.86 | $26.99 | $24.10 | $24.36 | $24.36 | 1,001,797 |
| 2015-10-19 | $26.35 | $27.75 | $26.08 | $26.99 | $26.99 | 573,581 |
| 2015-10-16 | $26.16 | $26.53 | $25.78 | $26.25 | $26.25 | 577,871 |
| 2015-10-15 | $24.46 | $26.05 | $23.50 | $25.91 | $25.91 | 780,283 |
| 2015-10-14 | $25.39 | $26.50 | $24.58 | $25.01 | $25.01 | 404,523 |
| 2015-10-13 | $26.06 | $26.61 | $25.07 | $25.17 | $25.17 | 410,955 |
| 2015-10-12 | $25.95 | $26.65 | $25.50 | $26.31 | $26.31 | 436,497 |
| 2015-10-09 | $25.16 | $26.13 | $24.53 | $25.65 | $25.65 | 879,419 |
| 2015-10-08 | $26.32 | $26.48 | $24.36 | $25.01 | $25.01 | 1,003,622 |
| 2015-10-07 | $25.76 | $26.39 | $24.85 | $26.20 | $26.20 | 948,057 |
| 2015-10-06 | $27.58 | $27.99 | $24.85 | $25.76 | $25.76 | 772,860 |
| 2015-10-05 | $28.75 | $29.42 | $26.95 | $27.69 | $27.69 | 550,740 |
| 2015-10-02 | $26.47 | $29.05 | $26.32 | $28.64 | $28.64 | 1,049,057 |
| 2015-10-01 | $28.51 | $28.80 | $25.61 | $26.94 | $26.94 | 1,123,194 |
| 2015-09-30 | $27.83 | $28.84 | $27.03 | $28.46 | $28.46 | 1,436,659 |
| 2015-09-29 | $27.72 | $28.84 | $26.73 | $27.32 | $27.32 | 892,370 |
| 2015-09-28 | $29.37 | $29.49 | $26.07 | $27.80 | $27.80 | 1,889,981 |
| 2015-09-25 | $32.28 | $32.34 | $28.42 | $29.08 | $29.08 | 938,470 |
| 2015-09-24 | $32.85 | $32.93 | $30.92 | $31.87 | $31.87 | 712,379 |
| 2015-09-23 | $32.78 | $33.61 | $32.04 | $32.82 | $32.82 | 593,031 |
| 2015-09-22 | $33.74 | $34.11 | $31.34 | $32.29 | $32.29 | 1,581,346 |
| 2015-09-21 | $37.14 | $37.14 | $33.81 | $34.06 | $34.06 | 942,603 |
| 2015-09-18 | $36.15 | $37.19 | $35.54 | $36.94 | $36.94 | 582,209 |
| 2015-09-17 | $35.68 | $36.83 | $35.00 | $36.35 | $36.35 | 892,843 |
| 2015-09-16 | $36.43 | $36.87 | $35.05 | $35.72 | $35.72 | 566,072 |
| 2015-09-15 | $36.49 | $36.76 | $35.90 | $36.22 | $36.22 | 307,682 |
| 2015-09-14 | $36.48 | $37.18 | $35.91 | $36.43 | $36.43 | 393,923 |
| 2015-09-11 | $35.63 | $36.25 | $35.09 | $36.20 | $36.20 | 417,982 |
| 2015-09-10 | $35.36 | $36.09 | $35.36 | $35.97 | $35.97 | 660,215 |
| 2015-09-09 | $35.14 | $35.75 | $34.87 | $35.45 | $35.45 | 806,670 |
| 2015-09-08 | $35.00 | $35.17 | $33.17 | $35.01 | $35.01 | 1,066,547 |
| 2015-09-04 | $32.86 | $34.96 | $32.70 | $34.23 | $34.23 | 571,766 |
| 2015-09-03 | $34.39 | $34.79 | $33.45 | $33.58 | $33.58 | 642,035 |
| 2015-09-02 | $32.89 | $34.21 | $32.53 | $34.21 | $34.21 | 618,009 |
| 2015-09-01 | $32.00 | $34.34 | $31.24 | $32.59 | $32.59 | 1,028,210 |
| 2015-08-31 | $33.58 | $34.04 | $32.30 | $32.42 | $32.42 | 530,554 |
| 2015-08-28 | $33.38 | $34.09 | $33.10 | $33.83 | $33.83 | 406,263 |
| 2015-08-27 | $32.95 | $33.73 | $32.47 | $33.25 | $33.25 | 686,474 |
| 2015-08-26 | $33.24 | $33.47 | $31.02 | $32.84 | $32.84 | 794,741 |
| 2015-08-25 | $32.56 | $33.75 | $31.71 | $32.45 | $32.45 | 1,283,289 |
| 2015-08-24 | $30.63 | $32.77 | $28.90 | $31.16 | $31.16 | 981,364 |
| 2015-08-21 | $32.00 | $33.05 | $31.36 | $32.50 | $32.50 | 1,235,047 |
| 2015-08-20 | $33.91 | $34.35 | $32.30 | $32.67 | $32.67 | 1,085,464 |
| 2015-08-19 | $34.65 | $34.85 | $33.90 | $34.24 | $34.24 | 730,896 |
| 2015-08-18 | $35.79 | $36.32 | $34.42 | $34.86 | $34.86 | 605,336 |
| 2015-08-17 | $34.20 | $36.11 | $33.56 | $36.10 | $36.10 | 714,583 |
| 2015-08-14 | $35.14 | $35.53 | $33.37 | $34.96 | $34.96 | 1,023,187 |
| 2015-08-13 | $36.87 | $37.31 | $35.30 | $35.41 | $35.41 | 875,071 |
| 2015-08-12 | $37.00 | $37.18 | $35.07 | $36.77 | $36.77 | 877,570 |
| 2015-08-11 | $38.43 | $39.45 | $36.79 | $37.53 | $37.53 | 1,442,289 |
| 2015-08-10 | $40.50 | $40.63 | $38.57 | $39.06 | $39.06 | 761,418 |
| 2015-08-07 | $40.37 | $40.37 | $37.49 | $39.25 | $39.25 | 1,334,719 |
| 2015-08-06 | $42.00 | $44.20 | $38.70 | $39.95 | $39.95 | 1,934,298 |
| 2015-08-05 | $44.91 | $46.17 | $44.52 | $44.74 | $44.74 | 914,584 |
Insys Therapeutics Inc (INSYQ) News Headlines
Recent Insys Therapeutics Inc (INSYQ) News
Similar Companies to Insys Therapeutics Inc (INSYQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |