Nuveen High Income 2020 Target Term Fund Com (JHY) Exchange: NYSE
Data as of Oct. 8, 2025
$9.52 ($0.00) 0.00%
Nuveen High Income 2020 Target Term Fund Com - Daily Information
Click for more stock information on Nuveen High Income 2020 Target Term Fund Com.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.52 |
| Previous Close | $9.52 |
| High | $9.52 |
| Low | $9.52 |
| Adjusted Open | $9.52 |
| Previous Adjusted Close | $9.52 |
| Adjusted High | $9.52 |
| Adjusted Low | $9.52 |
Invest in Nuveen High Income 2020 Target Term Fund Com (JHY)
Historical Stock Data for Nuveen High Income 2020 Target Term Fund Com (JHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-27 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2020-10-26 | $9.51 | $9.53 | $9.51 | $9.52 | $9.52 | 54,200 |
| 2020-10-23 | $9.49 | $9.51 | $9.49 | $9.50 | $9.50 | 30,556 |
| 2020-10-22 | $9.51 | $9.51 | $9.47 | $9.49 | $9.49 | 246,427 |
| 2020-10-21 | $9.51 | $9.52 | $9.51 | $9.51 | $9.51 | 32,477 |
| 2020-10-20 | $9.50 | $9.52 | $9.50 | $9.51 | $9.51 | 40,842 |
| 2020-10-19 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 16,289 |
| 2020-10-16 | $9.50 | $9.51 | $9.49 | $9.50 | $9.50 | 103,153 |
| 2020-10-15 | $9.50 | $9.51 | $9.50 | $9.51 | $9.51 | 38,775 |
| 2020-10-14 | $9.50 | $9.51 | $9.50 | $9.51 | $9.51 | 22,229 |
| 2020-10-13 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 31,432 |
| 2020-10-12 | $9.52 | $9.52 | $9.50 | $9.50 | $9.50 | 10,358 |
| 2020-10-09 | $9.48 | $9.52 | $9.48 | $9.51 | $9.51 | 12,674 |
| 2020-10-08 | $9.48 | $9.50 | $9.48 | $9.49 | $9.49 | 18,770 |
| 2020-10-07 | $9.48 | $9.50 | $9.47 | $9.48 | $9.48 | 21,781 |
| 2020-10-06 | $9.48 | $9.50 | $9.48 | $9.49 | $9.49 | 27,651 |
| 2020-10-05 | $9.47 | $9.49 | $9.46 | $9.47 | $9.47 | 24,777 |
| 2020-10-02 | $9.46 | $9.49 | $9.46 | $9.47 | $9.47 | 36,699 |
| 2020-10-01 | $9.46 | $9.49 | $9.46 | $9.48 | $9.48 | 18,270 |
| 2020-09-30 | $9.47 | $9.48 | $9.45 | $9.45 | $9.45 | 24,031 |
| 2020-09-29 | $9.47 | $9.49 | $9.45 | $9.47 | $9.47 | 18,238 |
| 2020-09-28 | $9.47 | $9.47 | $9.44 | $9.45 | $9.45 | 71,404 |
| 2020-09-25 | $9.46 | $9.49 | $9.45 | $9.46 | $9.46 | 35,803 |
| 2020-09-24 | $9.47 | $9.50 | $9.45 | $9.46 | $9.46 | 31,862 |
| 2020-09-23 | $9.49 | $9.50 | $9.47 | $9.47 | $9.47 | 14,809 |
| 2020-09-22 | $9.50 | $9.50 | $9.47 | $9.48 | $9.48 | 7,671 |
| 2020-09-21 | $9.46 | $9.48 | $9.45 | $9.46 | $9.46 | 37,463 |
| 2020-09-18 | $9.50 | $9.50 | $9.46 | $9.48 | $9.48 | 27,992 |
| 2020-09-17 | $9.50 | $9.50 | $9.47 | $9.47 | $9.47 | 22,545 |
| 2020-09-16 | $9.48 | $9.50 | $9.47 | $9.47 | $9.47 | 25,104 |
| 2020-09-15 | $9.49 | $9.49 | $9.48 | $9.48 | $9.48 | 10,493 |
| 2020-09-14 | $9.49 | $9.50 | $9.49 | $9.50 | $9.50 | 24,712 |
| 2020-09-11 | $9.51 | $9.51 | $9.46 | $9.49 | $9.48 | 36,101 |
| 2020-09-10 | $9.52 | $9.52 | $9.50 | $9.51 | $9.50 | 27,542 |
| 2020-09-09 | $9.51 | $9.52 | $9.51 | $9.52 | $9.51 | 10,826 |
| 2020-09-08 | $9.51 | $9.52 | $9.51 | $9.51 | $9.50 | 11,668 |
| 2020-09-04 | $9.53 | $9.55 | $9.50 | $9.52 | $9.51 | 55,845 |
| 2020-09-03 | $9.56 | $9.61 | $9.54 | $9.59 | $9.58 | 83,856 |
| 2020-09-02 | $9.60 | $9.62 | $9.55 | $9.58 | $9.57 | 33,167 |
| 2020-09-01 | $9.61 | $9.62 | $9.56 | $9.62 | $9.61 | 26,976 |
| 2020-08-31 | $9.56 | $9.60 | $9.54 | $9.59 | $9.58 | 23,006 |
| 2020-08-28 | $9.53 | $9.62 | $9.51 | $9.62 | $9.61 | 57,128 |
| 2020-08-27 | $9.51 | $9.61 | $9.51 | $9.54 | $9.53 | 104,157 |
| 2020-08-26 | $9.53 | $9.54 | $9.51 | $9.52 | $9.51 | 40,175 |
| 2020-08-25 | $9.55 | $9.56 | $9.52 | $9.53 | $9.52 | 19,453 |
| 2020-08-24 | $9.58 | $9.59 | $9.51 | $9.53 | $9.52 | 26,626 |
| 2020-08-21 | $9.54 | $9.57 | $9.50 | $9.51 | $9.50 | 26,046 |
| 2020-08-20 | $9.50 | $9.53 | $9.50 | $9.53 | $9.52 | 19,634 |
| 2020-08-19 | $9.48 | $9.51 | $9.48 | $9.50 | $9.49 | 44,982 |
| 2020-08-18 | $9.46 | $9.51 | $9.46 | $9.48 | $9.47 | 45,360 |
| 2020-08-17 | $9.42 | $9.45 | $9.42 | $9.45 | $9.44 | 26,914 |
| 2020-08-14 | $9.47 | $9.47 | $9.40 | $9.43 | $9.42 | 29,471 |
| 2020-08-13 | $9.42 | $9.46 | $9.42 | $9.45 | $9.44 | 21,083 |
| 2020-08-12 | $9.41 | $9.43 | $9.41 | $9.43 | $9.41 | 16,486 |
| 2020-08-11 | $9.42 | $9.44 | $9.41 | $9.42 | $9.40 | 14,992 |
| 2020-08-10 | $9.46 | $9.46 | $9.40 | $9.43 | $9.41 | 43,092 |
| 2020-08-07 | $9.44 | $9.45 | $9.41 | $9.44 | $9.42 | 14,224 |
| 2020-08-06 | $9.42 | $9.45 | $9.40 | $9.43 | $9.41 | 28,079 |
| 2020-08-05 | $9.40 | $9.43 | $9.39 | $9.43 | $9.41 | 85,758 |
| 2020-08-04 | $9.38 | $9.44 | $9.38 | $9.44 | $9.42 | 87,225 |
| 2020-08-03 | $9.42 | $9.42 | $9.39 | $9.40 | $9.38 | 27,094 |
| 2020-07-31 | $9.50 | $9.50 | $9.40 | $9.43 | $9.41 | 21,279 |
| 2020-07-30 | $9.42 | $9.44 | $9.40 | $9.42 | $9.40 | 35,117 |
| 2020-07-29 | $9.37 | $9.45 | $9.37 | $9.45 | $9.43 | 35,215 |
| 2020-07-28 | $9.38 | $9.42 | $9.35 | $9.40 | $9.38 | 20,859 |
| 2020-07-27 | $9.42 | $9.42 | $9.36 | $9.37 | $9.35 | 13,933 |
| 2020-07-24 | $9.36 | $9.44 | $9.36 | $9.44 | $9.42 | 11,242 |
| 2020-07-23 | $9.39 | $9.42 | $9.35 | $9.36 | $9.34 | 37,704 |
| 2020-07-22 | $9.38 | $9.41 | $9.38 | $9.41 | $9.39 | 6,553 |
| 2020-07-21 | $9.44 | $9.44 | $9.32 | $9.38 | $9.36 | 43,077 |
| 2020-07-20 | $9.31 | $9.44 | $9.31 | $9.35 | $9.33 | 70,107 |
| 2020-07-17 | $9.30 | $9.43 | $9.29 | $9.39 | $9.37 | 196,646 |
| 2020-07-16 | $9.31 | $9.34 | $9.22 | $9.28 | $9.26 | 117,859 |
| 2020-07-15 | $9.32 | $9.34 | $9.28 | $9.31 | $9.29 | 137,322 |
| 2020-07-14 | $9.31 | $9.33 | $9.26 | $9.30 | $9.28 | 103,417 |
| 2020-07-13 | $9.33 | $9.33 | $9.31 | $9.31 | $9.28 | 32,041 |
| 2020-07-10 | $9.32 | $9.34 | $9.30 | $9.31 | $9.28 | 21,040 |
| 2020-07-09 | $9.33 | $9.40 | $9.30 | $9.30 | $9.27 | 16,868 |
| 2020-07-08 | $9.31 | $9.33 | $9.31 | $9.31 | $9.28 | 8,774 |
| 2020-07-07 | $9.33 | $9.33 | $9.30 | $9.32 | $9.29 | 15,042 |
| 2020-07-06 | $9.32 | $9.33 | $9.30 | $9.31 | $9.28 | 35,543 |
| 2020-07-02 | $9.33 | $9.33 | $9.29 | $9.30 | $9.27 | 27,094 |
| 2020-07-01 | $9.29 | $9.32 | $9.27 | $9.29 | $9.26 | 54,912 |
| 2020-06-30 | $9.28 | $9.31 | $9.27 | $9.31 | $9.28 | 23,829 |
| 2020-06-29 | $9.29 | $9.33 | $9.27 | $9.28 | $9.25 | 51,794 |
| 2020-06-26 | $9.30 | $9.30 | $9.27 | $9.30 | $9.27 | 20,800 |
| 2020-06-25 | $9.36 | $9.36 | $9.27 | $9.30 | $9.27 | 60,206 |
| 2020-06-24 | $9.35 | $9.40 | $9.34 | $9.36 | $9.33 | 28,471 |
| 2020-06-23 | $9.35 | $9.43 | $9.35 | $9.37 | $9.35 | 29,832 |
| 2020-06-22 | $9.28 | $9.44 | $9.28 | $9.34 | $9.31 | 41,905 |
| 2020-06-19 | $9.34 | $9.34 | $9.28 | $9.29 | $9.26 | 40,202 |
| 2020-06-18 | $9.31 | $9.32 | $9.30 | $9.31 | $9.28 | 11,913 |
| 2020-06-17 | $9.28 | $9.34 | $9.27 | $9.31 | $9.28 | 27,087 |
| 2020-06-16 | $9.34 | $9.34 | $9.26 | $9.31 | $9.28 | 21,788 |
| 2020-06-15 | $9.26 | $9.29 | $9.24 | $9.27 | $9.24 | 29,508 |
| 2020-06-12 | $9.22 | $9.33 | $9.22 | $9.29 | $9.26 | 38,118 |
| 2020-06-11 | $9.28 | $9.31 | $9.18 | $9.18 | $9.14 | 32,893 |
| 2020-06-10 | $9.36 | $9.40 | $9.31 | $9.31 | $9.27 | 31,223 |
| 2020-06-09 | $9.41 | $9.41 | $9.34 | $9.37 | $9.33 | 6,436 |
| 2020-06-08 | $9.37 | $9.40 | $9.32 | $9.34 | $9.30 | 29,585 |
| 2020-06-05 | $9.34 | $9.47 | $9.29 | $9.30 | $9.26 | 19,535 |
| 2020-06-04 | $9.31 | $9.39 | $9.29 | $9.34 | $9.30 | 11,588 |
| 2020-06-03 | $9.35 | $9.39 | $9.34 | $9.37 | $9.33 | 11,341 |
| 2020-06-02 | $9.33 | $9.35 | $9.28 | $9.31 | $9.27 | 16,663 |
| 2020-06-01 | $9.40 | $9.40 | $9.26 | $9.36 | $9.32 | 23,942 |
| 2020-05-29 | $9.29 | $9.34 | $9.21 | $9.34 | $9.30 | 18,645 |
| 2020-05-28 | $9.23 | $9.28 | $9.20 | $9.28 | $9.24 | 17,111 |
| 2020-05-27 | $9.20 | $9.26 | $9.16 | $9.23 | $9.19 | 22,856 |
| 2020-05-26 | $9.22 | $9.22 | $9.18 | $9.20 | $9.16 | 28,209 |
| 2020-05-22 | $9.28 | $9.28 | $9.19 | $9.19 | $9.15 | 7,832 |
| 2020-05-21 | $9.25 | $9.27 | $9.21 | $9.21 | $9.17 | 30,672 |
| 2020-05-20 | $9.22 | $9.22 | $9.18 | $9.19 | $9.15 | 8,920 |
| 2020-05-19 | $9.14 | $9.20 | $9.13 | $9.19 | $9.15 | 21,392 |
| 2020-05-18 | $9.09 | $9.17 | $9.09 | $9.17 | $9.13 | 24,986 |
| 2020-05-15 | $9.08 | $9.10 | $9.01 | $9.07 | $9.03 | 44,073 |
| 2020-05-14 | $9.05 | $9.22 | $8.98 | $9.11 | $9.07 | 49,225 |
| 2020-05-13 | $9.19 | $9.19 | $9.06 | $9.08 | $9.03 | 46,921 |
| 2020-05-12 | $9.14 | $9.21 | $9.07 | $9.10 | $9.05 | 35,737 |
| 2020-05-11 | $9.00 | $9.09 | $9.00 | $9.08 | $9.03 | 37,520 |
| 2020-05-08 | $9.20 | $9.20 | $9.10 | $9.11 | $9.06 | 5,293 |
| 2020-05-07 | $9.08 | $9.11 | $9.07 | $9.11 | $9.06 | 15,002 |
| 2020-05-06 | $9.02 | $9.07 | $9.02 | $9.05 | $9.00 | 14,149 |
| 2020-05-05 | $9.01 | $9.07 | $8.99 | $9.04 | $8.99 | 100,729 |
| 2020-05-04 | $9.04 | $9.04 | $8.99 | $9.00 | $8.95 | 105,581 |
| 2020-05-01 | $9.27 | $9.27 | $9.03 | $9.03 | $8.98 | 19,981 |
| 2020-04-30 | $9.20 | $9.24 | $9.05 | $9.06 | $9.01 | 22,027 |
| 2020-04-29 | $9.30 | $9.39 | $9.07 | $9.09 | $9.04 | 27,592 |
| 2020-04-28 | $9.20 | $9.25 | $9.13 | $9.20 | $9.15 | 27,201 |
| 2020-04-27 | $9.05 | $9.26 | $9.05 | $9.26 | $9.21 | 25,447 |
| 2020-04-24 | $9.06 | $9.11 | $9.01 | $9.10 | $9.05 | 48,374 |
| 2020-04-23 | $9.11 | $9.13 | $9.02 | $9.02 | $8.97 | 30,762 |
| 2020-04-22 | $9.14 | $9.14 | $9.05 | $9.13 | $9.08 | 29,562 |
| 2020-04-21 | $9.10 | $9.16 | $9.08 | $9.14 | $9.09 | 13,365 |
| 2020-04-20 | $9.16 | $9.21 | $9.05 | $9.14 | $9.09 | 31,878 |
| 2020-04-17 | $9.13 | $9.38 | $9.13 | $9.27 | $9.22 | 40,777 |
| 2020-04-16 | $9.02 | $9.22 | $9.01 | $9.05 | $9.00 | 69,819 |
| 2020-04-15 | $9.10 | $9.10 | $9.00 | $9.02 | $8.97 | 30,385 |
| 2020-04-14 | $9.17 | $9.19 | $9.09 | $9.09 | $9.04 | 28,074 |
| 2020-04-13 | $9.01 | $9.19 | $9.01 | $9.09 | $9.02 | 24,650 |
| 2020-04-09 | $9.19 | $9.35 | $9.10 | $9.11 | $9.04 | 30,471 |
| 2020-04-08 | $9.04 | $9.10 | $9.00 | $9.03 | $8.96 | 18,014 |
| 2020-04-07 | $8.90 | $9.21 | $8.90 | $9.08 | $9.01 | 44,910 |
| 2020-04-06 | $8.79 | $9.03 | $8.79 | $8.89 | $8.82 | 32,433 |
| 2020-04-03 | $8.89 | $8.97 | $8.72 | $8.75 | $8.68 | 36,261 |
| 2020-04-02 | $8.65 | $8.99 | $8.65 | $8.99 | $8.92 | 41,535 |
| 2020-04-01 | $8.75 | $8.96 | $8.69 | $8.82 | $8.75 | 91,115 |
| 2020-03-31 | $8.97 | $8.99 | $8.66 | $8.82 | $8.75 | 36,497 |
| 2020-03-30 | $8.98 | $8.98 | $8.77 | $8.89 | $8.82 | 36,088 |
| 2020-03-27 | $8.98 | $9.02 | $8.68 | $8.72 | $8.65 | 81,349 |
| 2020-03-26 | $8.64 | $9.05 | $8.42 | $9.02 | $8.95 | 51,447 |
| 2020-03-25 | $8.49 | $8.87 | $8.49 | $8.73 | $8.66 | 87,679 |
| 2020-03-24 | $8.15 | $8.71 | $8.15 | $8.69 | $8.62 | 68,673 |
| 2020-03-23 | $7.93 | $8.42 | $7.85 | $8.05 | $7.99 | 122,278 |
| 2020-03-20 | $8.49 | $8.67 | $8.26 | $8.26 | $8.20 | 98,626 |
| 2020-03-19 | $8.48 | $8.48 | $8.15 | $8.43 | $8.37 | 91,025 |
| 2020-03-18 | $9.00 | $9.00 | $6.60 | $8.02 | $7.96 | 265,808 |
| 2020-03-17 | $9.14 | $9.20 | $9.02 | $9.13 | $9.06 | 42,015 |
| 2020-03-16 | $8.82 | $9.22 | $8.82 | $9.09 | $9.02 | 53,875 |
| 2020-03-13 | $9.45 | $9.56 | $9.35 | $9.37 | $9.30 | 38,078 |
| 2020-03-12 | $9.28 | $9.49 | $7.85 | $9.45 | $9.38 | 89,027 |
| 2020-03-11 | $9.42 | $9.58 | $9.38 | $9.38 | $9.29 | 54,904 |
| 2020-03-10 | $9.51 | $9.55 | $9.45 | $9.54 | $9.45 | 44,967 |
| 2020-03-09 | $9.52 | $9.52 | $9.21 | $9.47 | $9.38 | 71,413 |
| 2020-03-06 | $9.65 | $9.68 | $9.65 | $9.68 | $9.59 | 49,993 |
| 2020-03-05 | $9.71 | $9.71 | $9.67 | $9.67 | $9.58 | 30,422 |
| 2020-03-04 | $9.70 | $9.70 | $9.66 | $9.69 | $9.60 | 58,789 |
| 2020-03-03 | $9.67 | $9.71 | $9.66 | $9.71 | $9.62 | 44,265 |
| 2020-03-02 | $9.65 | $9.72 | $9.65 | $9.68 | $9.59 | 100,830 |
| 2020-02-28 | $9.66 | $9.67 | $9.65 | $9.65 | $9.56 | 42,095 |
| 2020-02-27 | $9.69 | $9.73 | $9.68 | $9.69 | $9.60 | 38,518 |
| 2020-02-26 | $9.72 | $9.73 | $9.69 | $9.73 | $9.64 | 58,253 |
| 2020-02-25 | $9.73 | $9.73 | $9.70 | $9.73 | $9.64 | 53,254 |
| 2020-02-24 | $9.72 | $9.74 | $9.70 | $9.70 | $9.61 | 285,097 |
| 2020-02-21 | $9.73 | $9.74 | $9.72 | $9.72 | $9.63 | 36,320 |
| 2020-02-20 | $9.74 | $9.74 | $9.73 | $9.74 | $9.65 | 31,102 |
| 2020-02-19 | $9.74 | $9.74 | $9.73 | $9.73 | $9.64 | 23,708 |
| 2020-02-18 | $9.72 | $9.75 | $9.72 | $9.75 | $9.66 | 21,586 |
| 2020-02-14 | $9.73 | $9.75 | $9.72 | $9.75 | $9.66 | 38,901 |
| 2020-02-13 | $9.72 | $9.75 | $9.72 | $9.75 | $9.66 | 53,137 |
| 2020-02-12 | $9.74 | $9.76 | $9.73 | $9.75 | $9.64 | 57,568 |
| 2020-02-11 | $9.72 | $9.76 | $9.72 | $9.76 | $9.65 | 65,744 |
| 2020-02-10 | $9.72 | $9.73 | $9.72 | $9.72 | $9.61 | 33,401 |
| 2020-02-07 | $9.72 | $9.73 | $9.72 | $9.72 | $9.61 | 50,318 |
| 2020-02-06 | $9.73 | $9.74 | $9.72 | $9.72 | $9.61 | 55,275 |
| 2020-02-05 | $9.73 | $9.75 | $9.73 | $9.73 | $9.62 | 71,026 |
| 2020-02-04 | $9.73 | $9.75 | $9.72 | $9.75 | $9.64 | 76,860 |
| 2020-02-03 | $9.74 | $9.75 | $9.72 | $9.74 | $9.63 | 40,512 |
| 2020-01-31 | $9.72 | $9.74 | $9.72 | $9.73 | $9.62 | 19,936 |
| 2020-01-30 | $9.73 | $9.74 | $9.72 | $9.72 | $9.61 | 99,818 |
| 2020-01-29 | $9.72 | $9.76 | $9.72 | $9.74 | $9.63 | 90,889 |
| 2020-01-28 | $9.72 | $9.75 | $9.72 | $9.73 | $9.62 | 46,571 |
| 2020-01-27 | $9.74 | $9.74 | $9.71 | $9.72 | $9.61 | 60,502 |
| 2020-01-24 | $9.75 | $9.76 | $9.74 | $9.74 | $9.63 | 23,036 |
| 2020-01-23 | $9.77 | $9.77 | $9.74 | $9.74 | $9.63 | 60,939 |
| 2020-01-22 | $9.76 | $9.78 | $9.76 | $9.78 | $9.67 | 31,130 |
| 2020-01-21 | $9.79 | $9.79 | $9.75 | $9.78 | $9.67 | 60,815 |
| 2020-01-17 | $9.74 | $9.82 | $9.74 | $9.78 | $9.67 | 134,018 |
| 2020-01-16 | $9.76 | $9.78 | $9.74 | $9.74 | $9.63 | 80,562 |
| 2020-01-15 | $9.75 | $9.79 | $9.75 | $9.78 | $9.67 | 47,496 |
| 2020-01-14 | $9.76 | $9.78 | $9.74 | $9.76 | $9.65 | 39,226 |
| 2020-01-13 | $9.78 | $9.80 | $9.75 | $9.76 | $9.64 | 82,296 |
| 2020-01-10 | $9.79 | $9.80 | $9.77 | $9.78 | $9.66 | 30,724 |
| 2020-01-09 | $9.79 | $9.81 | $9.78 | $9.79 | $9.67 | 41,306 |
| 2020-01-08 | $9.81 | $9.83 | $9.77 | $9.82 | $9.70 | 94,612 |
| 2020-01-07 | $9.77 | $9.81 | $9.76 | $9.77 | $9.65 | 51,946 |
| 2020-01-06 | $9.80 | $9.84 | $9.74 | $9.78 | $9.66 | 49,773 |
| 2020-01-03 | $9.79 | $9.80 | $9.75 | $9.77 | $9.65 | 24,512 |
| 2020-01-02 | $9.74 | $9.79 | $9.73 | $9.79 | $9.67 | 59,624 |
| 2019-12-31 | $9.74 | $9.77 | $9.72 | $9.77 | $9.65 | 64,069 |
| 2019-12-30 | $9.73 | $9.78 | $9.73 | $9.74 | $9.62 | 17,564 |
| 2019-12-27 | $9.74 | $9.77 | $9.73 | $9.73 | $9.61 | 59,445 |
| 2019-12-26 | $9.78 | $9.79 | $9.74 | $9.75 | $9.63 | 46,545 |
| 2019-12-24 | $9.77 | $9.83 | $9.77 | $9.83 | $9.71 | 14,889 |
| 2019-12-23 | $9.77 | $9.83 | $9.75 | $9.79 | $9.67 | 48,600 |
| 2019-12-20 | $9.81 | $9.84 | $9.77 | $9.77 | $9.65 | 55,321 |
| 2019-12-19 | $9.79 | $9.85 | $9.77 | $9.84 | $9.72 | 107,152 |
| 2019-12-18 | $9.82 | $9.84 | $9.78 | $9.78 | $9.66 | 68,259 |
| 2019-12-17 | $9.84 | $9.85 | $9.81 | $9.81 | $9.69 | 48,352 |
| 2019-12-16 | $9.85 | $9.85 | $9.82 | $9.84 | $9.72 | 54,440 |
| 2019-12-13 | $9.85 | $9.86 | $9.83 | $9.86 | $9.74 | 44,873 |
| 2019-12-12 | $9.86 | $9.88 | $9.83 | $9.85 | $9.73 | 38,100 |
| 2019-12-11 | $9.88 | $9.90 | $9.86 | $9.86 | $9.72 | 55,564 |
| 2019-12-10 | $9.89 | $9.92 | $9.87 | $9.90 | $9.76 | 44,704 |
| 2019-12-09 | $9.88 | $9.92 | $9.88 | $9.88 | $9.74 | 44,686 |
| 2019-12-06 | $9.92 | $9.92 | $9.87 | $9.89 | $9.75 | 48,567 |
| 2019-12-05 | $9.91 | $9.94 | $9.89 | $9.93 | $9.79 | 36,582 |
| 2019-12-04 | $9.89 | $9.97 | $9.88 | $9.96 | $9.82 | 43,489 |
| 2019-12-03 | $9.88 | $9.92 | $9.83 | $9.92 | $9.78 | 110,114 |
| 2019-12-02 | $9.91 | $9.92 | $9.88 | $9.89 | $9.75 | 41,050 |
| 2019-11-29 | $9.90 | $9.92 | $9.90 | $9.92 | $9.78 | 4,523 |
| 2019-11-27 | $9.90 | $9.98 | $9.90 | $9.92 | $9.78 | 33,524 |
| 2019-11-26 | $9.88 | $10.00 | $9.88 | $9.91 | $9.77 | 27,512 |
| 2019-11-25 | $9.91 | $9.94 | $9.89 | $9.89 | $9.75 | 22,330 |
| 2019-11-22 | $9.92 | $9.97 | $9.92 | $9.93 | $9.79 | 16,808 |
| 2019-11-21 | $9.96 | $9.98 | $9.91 | $9.97 | $9.83 | 31,909 |
| 2019-11-20 | $9.94 | $10.00 | $9.91 | $9.99 | $9.85 | 28,443 |
| 2019-11-19 | $9.97 | $9.98 | $9.92 | $9.93 | $9.79 | 28,334 |
| 2019-11-18 | $9.95 | $10.05 | $9.93 | $10.00 | $9.86 | 25,652 |
| 2019-11-15 | $9.93 | $10.02 | $9.93 | $9.93 | $9.79 | 11,062 |
| 2019-11-14 | $9.99 | $10.00 | $9.95 | $9.95 | $9.81 | 7,774 |
| 2019-11-13 | $9.95 | $10.07 | $9.95 | $10.00 | $9.83 | 30,719 |
| 2019-11-12 | $10.02 | $10.05 | $9.92 | $9.93 | $9.76 | 38,530 |
| 2019-11-11 | $9.96 | $10.06 | $9.96 | $10.04 | $9.87 | 24,316 |
| 2019-11-08 | $10.00 | $10.05 | $9.99 | $10.01 | $9.84 | 7,564 |
| 2019-11-07 | $9.91 | $10.06 | $9.90 | $10.05 | $9.88 | 43,481 |
| 2019-11-06 | $9.92 | $9.94 | $9.90 | $9.93 | $9.76 | 28,412 |
| 2019-11-05 | $9.92 | $9.94 | $9.91 | $9.92 | $9.75 | 12,630 |
| 2019-11-04 | $9.98 | $10.00 | $9.90 | $9.94 | $9.77 | 35,042 |
| 2019-11-01 | $10.00 | $10.00 | $9.93 | $9.99 | $9.82 | 27,775 |
| 2019-10-31 | $9.92 | $9.98 | $9.90 | $9.97 | $9.80 | 22,246 |
| 2019-10-30 | $9.96 | $9.97 | $9.90 | $9.94 | $9.77 | 14,972 |
| 2019-10-29 | $9.94 | $9.95 | $9.91 | $9.94 | $9.77 | 16,932 |
| 2019-10-28 | $9.95 | $10.00 | $9.91 | $9.93 | $9.76 | 26,760 |
| 2019-10-25 | $9.95 | $9.97 | $9.94 | $9.96 | $9.79 | 15,017 |
| 2019-10-24 | $9.99 | $10.04 | $9.94 | $9.94 | $9.77 | 41,586 |
| 2019-10-23 | $10.08 | $10.08 | $9.97 | $10.00 | $9.83 | 42,431 |
| 2019-10-22 | $10.04 | $10.08 | $9.92 | $10.05 | $9.88 | 39,937 |
| 2019-10-21 | $9.95 | $10.03 | $9.94 | $10.02 | $9.85 | 21,133 |
| 2019-10-18 | $9.95 | $9.95 | $9.90 | $9.94 | $9.77 | 16,215 |
| 2019-10-17 | $9.88 | $9.96 | $9.85 | $9.94 | $9.77 | 42,549 |
| 2019-10-16 | $9.94 | $9.94 | $9.88 | $9.88 | $9.72 | 23,690 |
| 2019-10-15 | $9.96 | $9.96 | $9.87 | $9.88 | $9.72 | 15,688 |
| 2019-10-14 | $9.98 | $9.98 | $9.88 | $9.89 | $9.72 | 15,801 |
| 2019-10-11 | $9.94 | $9.95 | $9.89 | $9.91 | $9.74 | 12,614 |
| 2019-10-10 | $9.92 | $9.99 | $9.88 | $9.89 | $9.70 | 18,879 |
| 2019-10-09 | $10.02 | $10.02 | $9.94 | $9.94 | $9.75 | 7,058 |
| 2019-10-08 | $9.97 | $9.98 | $9.91 | $9.94 | $9.75 | 25,094 |
| 2019-10-07 | $9.93 | $10.01 | $9.89 | $9.92 | $9.73 | 34,264 |
| 2019-10-04 | $10.04 | $10.07 | $9.88 | $9.93 | $9.74 | 31,776 |
| 2019-10-03 | $9.98 | $10.15 | $9.87 | $10.08 | $9.89 | 59,938 |
| 2019-10-02 | $9.97 | $9.99 | $9.87 | $9.98 | $9.79 | 16,753 |
| 2019-10-01 | $9.97 | $9.97 | $9.82 | $9.91 | $9.72 | 42,430 |
| 2019-09-30 | $9.96 | $9.96 | $9.86 | $9.93 | $9.74 | 20,302 |
| 2019-09-27 | $9.90 | $9.91 | $9.82 | $9.90 | $9.71 | 34,975 |
| 2019-09-26 | $9.91 | $9.91 | $9.85 | $9.85 | $9.66 | 5,813 |
| 2019-09-25 | $9.90 | $9.90 | $9.85 | $9.86 | $9.67 | 7,666 |
| 2019-09-24 | $9.94 | $9.94 | $9.85 | $9.86 | $9.67 | 37,582 |
| 2019-09-23 | $9.93 | $9.95 | $9.90 | $9.94 | $9.75 | 12,156 |
| 2019-09-20 | $9.90 | $9.90 | $9.86 | $9.88 | $9.69 | 22,931 |
| 2019-09-19 | $9.92 | $9.94 | $9.87 | $9.87 | $9.68 | 26,573 |
| 2019-09-18 | $9.96 | $9.99 | $9.88 | $9.98 | $9.79 | 21,654 |
| 2019-09-17 | $9.95 | $9.95 | $9.88 | $9.89 | $9.70 | 2,477 |
| 2019-09-16 | $9.95 | $9.97 | $9.87 | $9.89 | $9.70 | 9,715 |
| 2019-09-13 | $9.93 | $9.93 | $9.85 | $9.90 | $9.71 | 23,167 |
| 2019-09-12 | $9.89 | $9.92 | $9.86 | $9.90 | $9.71 | 18,389 |
| 2019-09-11 | $10.00 | $10.00 | $9.88 | $9.88 | $9.66 | 26,010 |
| 2019-09-10 | $10.05 | $10.05 | $9.90 | $9.90 | $9.68 | 31,914 |
| 2019-09-09 | $9.96 | $10.10 | $9.96 | $9.98 | $9.76 | 17,066 |
| 2019-09-06 | $10.04 | $10.05 | $9.95 | $9.96 | $9.74 | 32,895 |
| 2019-09-05 | $10.06 | $10.11 | $9.95 | $10.01 | $9.79 | 27,954 |
| 2019-09-04 | $10.19 | $10.20 | $10.07 | $10.07 | $9.85 | 56,059 |
| 2019-09-03 | $10.16 | $10.29 | $10.07 | $10.29 | $10.07 | 23,264 |
| 2019-08-30 | $10.05 | $10.18 | $10.02 | $10.15 | $9.93 | 32,696 |
| 2019-08-29 | $10.20 | $10.20 | $10.03 | $10.03 | $9.81 | 37,324 |
| 2019-08-28 | $10.17 | $10.22 | $10.11 | $10.12 | $9.90 | 36,222 |
| 2019-08-27 | $10.17 | $10.21 | $10.10 | $10.17 | $9.95 | 37,884 |
| 2019-08-26 | $10.09 | $10.17 | $10.04 | $10.15 | $9.93 | 44,050 |
| 2019-08-23 | $10.14 | $10.14 | $10.09 | $10.11 | $9.89 | 13,826 |
| 2019-08-22 | $10.17 | $10.17 | $10.05 | $10.07 | $9.85 | 27,317 |
| 2019-08-21 | $10.12 | $10.26 | $10.04 | $10.18 | $9.96 | 67,353 |
| 2019-08-20 | $10.06 | $10.12 | $10.00 | $10.04 | $9.82 | 43,063 |
| 2019-08-19 | $10.07 | $10.09 | $9.96 | $10.09 | $9.87 | 12,687 |
| 2019-08-16 | $9.96 | $10.00 | $9.95 | $9.95 | $9.73 | 26,270 |
| 2019-08-15 | $9.96 | $9.96 | $9.95 | $9.96 | $9.74 | 9,585 |
| 2019-08-14 | $9.96 | $10.00 | $9.95 | $9.96 | $9.74 | 10,929 |
| 2019-08-13 | $10.04 | $10.05 | $10.00 | $10.00 | $9.75 | 26,081 |
| 2019-08-12 | $10.04 | $10.11 | $10.02 | $10.08 | $9.83 | 27,019 |
| 2019-08-09 | $10.05 | $10.15 | $10.01 | $10.12 | $9.86 | 29,038 |
| 2019-08-08 | $10.08 | $10.08 | $9.99 | $9.99 | $9.74 | 29,204 |
| 2019-08-07 | $10.07 | $10.08 | $10.05 | $10.06 | $9.81 | 9,656 |
| 2019-08-06 | $10.07 | $10.08 | $10.02 | $10.02 | $9.77 | 16,845 |
| 2019-08-05 | $10.04 | $10.15 | $10.03 | $10.08 | $9.83 | 51,837 |
| 2019-08-02 | $10.03 | $10.07 | $9.99 | $10.07 | $9.82 | 28,800 |
| 2019-08-01 | $10.03 | $10.09 | $9.99 | $10.05 | $9.80 | 28,598 |
| 2019-07-31 | $10.00 | $10.09 | $10.00 | $10.07 | $9.82 | 60,907 |
| 2019-07-30 | $10.02 | $10.03 | $9.98 | $10.02 | $9.77 | 21,853 |
| 2019-07-29 | $9.99 | $10.08 | $9.95 | $10.03 | $9.78 | 13,753 |
| 2019-07-26 | $10.03 | $10.04 | $9.97 | $9.97 | $9.72 | 21,627 |
| 2019-07-25 | $9.99 | $10.05 | $9.97 | $10.05 | $9.80 | 28,494 |
| 2019-07-24 | $10.02 | $10.02 | $9.96 | $9.96 | $9.71 | 21,224 |
| 2019-07-23 | $10.02 | $10.02 | $9.95 | $9.95 | $9.70 | 19,749 |
| 2019-07-22 | $9.98 | $9.99 | $9.93 | $9.93 | $9.68 | 13,906 |
| 2019-07-19 | $10.00 | $10.04 | $9.95 | $10.00 | $9.75 | 22,110 |
| 2019-07-18 | $9.98 | $10.01 | $9.91 | $9.95 | $9.70 | 30,993 |
| 2019-07-17 | $9.90 | $10.01 | $9.90 | $9.94 | $9.69 | 55,260 |
| 2019-07-16 | $9.97 | $9.97 | $9.89 | $9.89 | $9.64 | 43,140 |
| 2019-07-15 | $9.97 | $9.97 | $9.91 | $9.93 | $9.68 | 5,581 |
| 2019-07-12 | $9.94 | $9.98 | $9.93 | $9.98 | $9.73 | 19,777 |
| 2019-07-11 | $9.90 | $10.00 | $9.90 | $9.98 | $9.69 | 43,113 |
| 2019-07-10 | $9.96 | $9.97 | $9.90 | $9.91 | $9.63 | 29,552 |
| 2019-07-09 | $9.94 | $9.99 | $9.94 | $9.96 | $9.67 | 33,976 |
| 2019-07-08 | $9.89 | $9.95 | $9.89 | $9.95 | $9.66 | 32,745 |
| 2019-07-05 | $9.92 | $9.93 | $9.89 | $9.91 | $9.63 | 14,501 |
| 2019-07-03 | $9.90 | $9.92 | $9.88 | $9.90 | $9.62 | 15,406 |
| 2019-07-02 | $9.86 | $9.90 | $9.86 | $9.90 | $9.62 | 17,102 |
| 2019-07-01 | $9.90 | $9.91 | $9.82 | $9.88 | $9.60 | 40,453 |
| 2019-06-28 | $9.89 | $9.90 | $9.84 | $9.86 | $9.58 | 19,120 |
| 2019-06-27 | $9.88 | $9.89 | $9.84 | $9.89 | $9.61 | 41,177 |
| 2019-06-26 | $9.83 | $9.88 | $9.83 | $9.88 | $9.60 | 47,120 |
| 2019-06-25 | $9.85 | $9.89 | $9.81 | $9.81 | $9.53 | 35,699 |
| 2019-06-24 | $9.83 | $9.89 | $9.83 | $9.88 | $9.60 | 23,666 |
| 2019-06-21 | $9.82 | $9.85 | $9.77 | $9.80 | $9.52 | 50,190 |
| 2019-06-20 | $9.93 | $9.93 | $9.78 | $9.79 | $9.51 | 169,334 |
| 2019-06-19 | $9.91 | $9.92 | $9.90 | $9.92 | $9.64 | 30,958 |
| 2019-06-18 | $9.91 | $9.94 | $9.87 | $9.88 | $9.60 | 58,526 |
| 2019-06-17 | $9.95 | $9.95 | $9.91 | $9.91 | $9.63 | 44,607 |
| 2019-06-14 | $9.95 | $9.95 | $9.94 | $9.95 | $9.66 | 18,651 |
| 2019-06-13 | $9.97 | $9.97 | $9.94 | $9.95 | $9.66 | 10,338 |
| 2019-06-12 | $10.00 | $10.03 | $9.95 | $9.98 | $9.66 | 38,856 |
| 2019-06-11 | $10.01 | $10.03 | $10.01 | $10.01 | $9.69 | 12,013 |
| 2019-06-10 | $10.01 | $10.03 | $10.00 | $10.03 | $9.71 | 36,352 |
| 2019-06-07 | $10.01 | $10.05 | $10.01 | $10.04 | $9.72 | 34,371 |
| 2019-06-06 | $9.98 | $10.04 | $9.98 | $10.02 | $9.70 | 11,922 |
| 2019-06-05 | $9.95 | $10.04 | $9.95 | $9.99 | $9.67 | 18,553 |
| 2019-06-04 | $9.94 | $10.05 | $9.93 | $9.94 | $9.62 | 33,783 |
| 2019-06-03 | $9.94 | $9.95 | $9.91 | $9.92 | $9.61 | 13,767 |
| 2019-05-31 | $9.94 | $9.95 | $9.92 | $9.95 | $9.63 | 10,798 |
| 2019-05-30 | $9.94 | $9.97 | $9.91 | $9.93 | $9.61 | 15,273 |
| 2019-05-29 | $10.05 | $10.05 | $9.92 | $9.97 | $9.65 | 50,952 |
| 2019-05-28 | $9.98 | $10.05 | $9.98 | $10.05 | $9.73 | 19,359 |
| 2019-05-24 | $9.95 | $10.05 | $9.95 | $10.05 | $9.73 | 19,857 |
| 2019-05-23 | $9.92 | $10.01 | $9.92 | $9.95 | $9.63 | 38,544 |
| 2019-05-22 | $9.97 | $10.04 | $9.97 | $10.04 | $9.72 | 58,609 |
| 2019-05-21 | $9.97 | $10.01 | $9.97 | $10.01 | $9.69 | 20,808 |
| 2019-05-20 | $9.94 | $10.02 | $9.94 | $9.99 | $9.67 | 13,253 |
| 2019-05-17 | $9.93 | $9.98 | $9.93 | $9.98 | $9.66 | 15,992 |
| 2019-05-16 | $9.93 | $9.94 | $9.91 | $9.93 | $9.61 | 9,713 |
| 2019-05-15 | $9.91 | $9.93 | $9.90 | $9.92 | $9.60 | 26,697 |
| 2019-05-14 | $9.98 | $9.98 | $9.89 | $9.89 | $9.57 | 24,870 |
| 2019-05-13 | $9.99 | $9.99 | $9.96 | $9.98 | $9.62 | 7,252 |
| 2019-05-10 | $10.00 | $10.02 | $9.91 | $9.95 | $9.60 | 22,229 |
| 2019-05-09 | $9.99 | $10.01 | $9.96 | $9.97 | $9.61 | 15,315 |
| 2019-05-08 | $9.95 | $10.02 | $9.95 | $9.97 | $9.62 | 21,954 |
| 2019-05-07 | $10.02 | $10.02 | $9.96 | $10.00 | $9.64 | 21,405 |
| 2019-05-06 | $9.97 | $10.02 | $9.94 | $10.02 | $9.66 | 36,738 |
| 2019-05-03 | $9.90 | $9.98 | $9.90 | $9.93 | $9.58 | 28,994 |
| 2019-05-02 | $9.94 | $9.96 | $9.92 | $9.96 | $9.61 | 26,116 |
| 2019-05-01 | $9.94 | $9.96 | $9.90 | $9.94 | $9.59 | 40,117 |
| 2019-04-30 | $9.87 | $9.94 | $9.87 | $9.94 | $9.59 | 46,159 |
| 2019-04-29 | $9.89 | $9.90 | $9.87 | $9.88 | $9.53 | 30,179 |
| 2019-04-26 | $9.86 | $9.89 | $9.86 | $9.88 | $9.53 | 26,088 |
| 2019-04-25 | $9.87 | $9.89 | $9.85 | $9.88 | $9.53 | 64,110 |
| 2019-04-24 | $9.91 | $9.91 | $9.86 | $9.89 | $9.54 | 41,051 |
| 2019-04-23 | $9.91 | $9.91 | $9.88 | $9.91 | $9.56 | 34,077 |
| 2019-04-22 | $9.91 | $9.92 | $9.88 | $9.90 | $9.55 | 19,733 |
| 2019-04-18 | $9.90 | $9.93 | $9.90 | $9.93 | $9.58 | 22,973 |
| 2019-04-17 | $9.91 | $9.93 | $9.90 | $9.90 | $9.55 | 10,903 |
| 2019-04-16 | $9.92 | $9.94 | $9.90 | $9.91 | $9.56 | 41,730 |
| 2019-04-15 | $9.93 | $9.96 | $9.92 | $9.93 | $9.58 | 22,779 |
| 2019-04-12 | $9.93 | $9.96 | $9.91 | $9.96 | $9.61 | 30,027 |
| 2019-04-11 | $9.95 | $9.97 | $9.93 | $9.97 | $9.58 | 23,413 |
| 2019-04-10 | $9.97 | $9.98 | $9.95 | $9.97 | $9.58 | 8,895 |
| 2019-04-09 | $9.93 | $9.95 | $9.93 | $9.94 | $9.56 | 12,252 |
| 2019-04-08 | $9.96 | $10.00 | $9.91 | $9.92 | $9.53 | 51,071 |
| 2019-04-05 | $9.97 | $9.99 | $9.95 | $9.97 | $9.58 | 12,743 |
| 2019-04-04 | $9.94 | $9.99 | $9.93 | $9.99 | $9.60 | 21,134 |
| 2019-04-03 | $10.02 | $10.02 | $9.92 | $9.93 | $9.54 | 33,957 |
| 2019-04-02 | $9.95 | $10.02 | $9.95 | $10.02 | $9.63 | 18,098 |
| 2019-04-01 | $9.99 | $10.02 | $9.97 | $10.00 | $9.61 | 23,083 |
| 2019-03-29 | $9.95 | $9.99 | $9.91 | $9.93 | $9.54 | 31,592 |
| 2019-03-28 | $9.96 | $10.02 | $9.94 | $9.94 | $9.56 | 29,591 |
| 2019-03-27 | $9.97 | $10.02 | $9.96 | $9.97 | $9.58 | 14,066 |
| 2019-03-26 | $9.99 | $10.02 | $9.98 | $9.99 | $9.60 | 11,083 |
| 2019-03-25 | $9.94 | $10.02 | $9.93 | $10.01 | $9.62 | 22,207 |
| 2019-03-22 | $9.98 | $10.01 | $9.94 | $9.94 | $9.55 | 24,628 |
| 2019-03-21 | $10.03 | $10.05 | $9.94 | $9.94 | $9.55 | 46,411 |
| 2019-03-20 | $9.95 | $10.05 | $9.94 | $10.04 | $9.65 | 46,872 |
| 2019-03-19 | $9.95 | $10.00 | $9.94 | $9.98 | $9.59 | 13,878 |
| 2019-03-18 | $9.96 | $9.99 | $9.93 | $9.97 | $9.58 | 16,904 |
| 2019-03-15 | $10.02 | $10.05 | $9.89 | $10.00 | $9.61 | 49,556 |
| 2019-03-14 | $9.88 | $9.94 | $9.86 | $9.88 | $9.49 | 20,461 |
| 2019-03-13 | $9.92 | $9.94 | $9.86 | $9.87 | $9.45 | 57,140 |
| 2019-03-12 | $9.95 | $9.97 | $9.90 | $9.94 | $9.51 | 14,388 |
| 2019-03-11 | $9.96 | $9.99 | $9.92 | $9.93 | $9.51 | 15,515 |
| 2019-03-08 | $9.96 | $9.98 | $9.91 | $9.95 | $9.53 | 15,073 |
| 2019-03-07 | $10.02 | $10.07 | $9.92 | $9.93 | $9.51 | 39,203 |
| 2019-03-06 | $10.00 | $10.06 | $10.00 | $10.06 | $9.63 | 28,291 |
| 2019-03-05 | $10.00 | $10.05 | $9.86 | $10.05 | $9.63 | 30,169 |
| 2019-03-04 | $10.00 | $10.05 | $9.97 | $10.04 | $9.62 | 13,922 |
| 2019-03-01 | $9.92 | $10.06 | $9.88 | $10.01 | $9.59 | 47,393 |
| 2019-02-28 | $9.89 | $9.92 | $9.87 | $9.92 | $9.50 | 17,797 |
| 2019-02-27 | $9.87 | $9.90 | $9.84 | $9.90 | $9.48 | 23,133 |
| 2019-02-26 | $9.91 | $9.91 | $9.83 | $9.84 | $9.42 | 27,238 |
| 2019-02-25 | $9.90 | $9.90 | $9.87 | $9.87 | $9.45 | 17,492 |
| 2019-02-22 | $10.03 | $10.03 | $9.90 | $9.91 | $9.49 | 44,325 |
| 2019-02-21 | $9.93 | $10.04 | $9.91 | $10.00 | $9.58 | 32,093 |
| 2019-02-20 | $9.99 | $10.04 | $9.90 | $9.92 | $9.50 | 53,341 |
| 2019-02-19 | $9.94 | $10.01 | $9.90 | $9.92 | $9.50 | 31,976 |
| 2019-02-15 | $9.92 | $9.98 | $9.89 | $9.90 | $9.48 | 17,362 |
| 2019-02-14 | $10.02 | $10.02 | $9.86 | $9.93 | $9.51 | 25,752 |
| 2019-02-13 | $10.05 | $10.05 | $10.02 | $10.03 | $9.57 | 16,699 |
| 2019-02-12 | $10.08 | $10.09 | $10.02 | $10.03 | $9.57 | 62,798 |
| 2019-02-11 | $10.07 | $10.12 | $10.01 | $10.07 | $9.61 | 34,813 |
| 2019-02-08 | $10.07 | $10.11 | $10.05 | $10.11 | $9.64 | 7,172 |
| 2019-02-07 | $10.07 | $10.13 | $10.03 | $10.11 | $9.64 | 32,421 |
| 2019-02-06 | $10.04 | $10.17 | $10.04 | $10.15 | $9.68 | 45,671 |
| 2019-02-05 | $10.15 | $10.17 | $10.05 | $10.05 | $9.59 | 40,620 |
| 2019-02-04 | $10.09 | $10.13 | $9.98 | $10.08 | $9.62 | 59,010 |
| 2019-02-01 | $10.12 | $10.13 | $9.98 | $10.09 | $9.63 | 18,206 |
| 2019-01-31 | $10.14 | $10.15 | $9.97 | $10.09 | $9.63 | 46,056 |
| 2019-01-30 | $9.97 | $10.17 | $9.94 | $10.12 | $9.65 | 55,226 |
| 2019-01-29 | $9.96 | $10.00 | $9.92 | $9.98 | $9.52 | 22,751 |
| 2019-01-28 | $10.00 | $10.13 | $9.95 | $9.96 | $9.50 | 62,565 |
| 2019-01-25 | $9.95 | $10.23 | $9.95 | $10.17 | $9.70 | 59,626 |
| 2019-01-24 | $9.94 | $10.13 | $9.91 | $9.91 | $9.45 | 34,375 |
| 2019-01-23 | $10.00 | $10.06 | $9.95 | $9.97 | $9.51 | 29,676 |
| 2019-01-22 | $9.96 | $10.03 | $9.94 | $9.94 | $9.48 | 38,304 |
| 2019-01-18 | $9.99 | $10.00 | $9.96 | $9.98 | $9.52 | 12,747 |
| 2019-01-17 | $9.90 | $10.05 | $9.89 | $10.00 | $9.54 | 52,027 |
| 2019-01-16 | $9.90 | $9.95 | $9.89 | $9.89 | $9.43 | 34,566 |
| 2019-01-15 | $9.97 | $9.98 | $9.92 | $9.92 | $9.46 | 28,133 |
| 2019-01-14 | $9.91 | $10.00 | $9.90 | $9.92 | $9.46 | 25,177 |
| 2019-01-11 | $10.03 | $10.03 | $9.93 | $9.96 | $9.46 | 46,343 |
| 2019-01-10 | $10.10 | $10.10 | $9.87 | $9.93 | $9.44 | 31,502 |
| 2019-01-09 | $10.01 | $10.12 | $9.84 | $10.12 | $9.62 | 53,737 |
| 2019-01-08 | $9.79 | $10.07 | $9.74 | $10.03 | $9.53 | 64,930 |
| 2019-01-07 | $9.95 | $10.06 | $9.73 | $9.73 | $9.25 | 90,510 |
| 2019-01-04 | $9.97 | $10.00 | $9.85 | $9.89 | $9.40 | 21,895 |
| 2019-01-03 | $9.99 | $10.00 | $9.75 | $9.79 | $9.30 | 44,542 |
| 2019-01-02 | $9.90 | $10.04 | $9.90 | $9.91 | $9.42 | 36,769 |
| 2018-12-31 | $10.16 | $10.16 | $9.87 | $9.92 | $9.43 | 28,634 |
| 2018-12-28 | $9.85 | $10.12 | $9.75 | $10.07 | $9.57 | 79,262 |
| 2018-12-27 | $9.85 | $9.99 | $9.77 | $9.78 | $9.29 | 44,078 |
| 2018-12-26 | $9.83 | $10.01 | $9.71 | $9.90 | $9.41 | 50,187 |
| 2018-12-24 | $9.56 | $9.89 | $9.54 | $9.83 | $9.34 | 24,647 |
| 2018-12-21 | $9.60 | $9.60 | $9.50 | $9.56 | $9.08 | 56,619 |
| 2018-12-20 | $9.71 | $9.73 | $9.52 | $9.57 | $9.09 | 55,730 |
| 2018-12-19 | $9.70 | $9.89 | $9.66 | $9.67 | $9.19 | 66,960 |
| 2018-12-18 | $9.89 | $9.91 | $9.67 | $9.71 | $9.23 | 98,060 |
| 2018-12-17 | $9.97 | $10.00 | $9.83 | $9.88 | $9.39 | 41,012 |
| 2018-12-14 | $9.94 | $10.02 | $9.94 | $9.99 | $9.49 | 41,637 |
| 2018-12-13 | $10.16 | $10.18 | $9.93 | $9.93 | $9.44 | 41,565 |
| 2018-12-12 | $10.05 | $10.20 | $9.95 | $10.10 | $9.56 | 71,870 |
| 2018-12-11 | $9.97 | $10.10 | $9.89 | $10.08 | $9.54 | 47,915 |
| 2018-12-10 | $9.97 | $10.30 | $9.90 | $9.98 | $9.44 | 34,764 |
| 2018-12-07 | $9.84 | $10.34 | $9.84 | $9.87 | $9.34 | 72,212 |
| 2018-12-06 | $9.77 | $9.90 | $9.76 | $9.90 | $9.37 | 99,480 |
| 2018-12-04 | $9.81 | $9.86 | $9.76 | $9.77 | $9.25 | 30,435 |
| 2018-12-03 | $9.85 | $9.89 | $9.81 | $9.83 | $9.30 | 49,725 |
| 2018-11-30 | $9.82 | $9.90 | $9.81 | $9.90 | $9.37 | 28,928 |
| 2018-11-29 | $9.72 | $9.88 | $9.72 | $9.87 | $9.34 | 42,578 |
| 2018-11-28 | $9.78 | $9.80 | $9.71 | $9.74 | $9.22 | 70,360 |
| 2018-11-27 | $9.82 | $9.86 | $9.81 | $9.82 | $9.29 | 58,091 |
| 2018-11-26 | $9.84 | $9.84 | $9.80 | $9.80 | $9.28 | 28,022 |
| 2018-11-23 | $9.76 | $9.84 | $9.74 | $9.84 | $9.31 | 18,190 |
| 2018-11-21 | $9.74 | $9.84 | $9.74 | $9.76 | $9.24 | 43,406 |
| 2018-11-20 | $9.71 | $9.83 | $9.70 | $9.79 | $9.27 | 71,740 |
| 2018-11-19 | $9.71 | $9.75 | $9.70 | $9.70 | $9.18 | 83,905 |
| 2018-11-16 | $9.72 | $9.77 | $9.71 | $9.72 | $9.20 | 34,279 |
| 2018-11-15 | $9.76 | $9.78 | $9.72 | $9.75 | $9.23 | 26,986 |
| 2018-11-14 | $9.75 | $9.77 | $9.72 | $9.75 | $9.23 | 3,465 |
| 2018-11-13 | $9.78 | $9.83 | $9.76 | $9.78 | $9.22 | 20,712 |
| 2018-11-12 | $9.81 | $9.88 | $9.76 | $9.78 | $9.22 | 34,750 |
| 2018-11-09 | $9.83 | $9.88 | $9.76 | $9.85 | $9.29 | 18,186 |
| 2018-11-08 | $9.79 | $9.83 | $9.77 | $9.79 | $9.23 | 11,986 |
| 2018-11-07 | $9.76 | $9.83 | $9.75 | $9.81 | $9.25 | 21,390 |
| 2018-11-06 | $9.78 | $9.81 | $9.72 | $9.80 | $9.24 | 31,074 |
| 2018-11-05 | $9.71 | $9.74 | $9.67 | $9.73 | $9.18 | 30,927 |
| 2018-11-02 | $9.72 | $9.73 | $9.66 | $9.69 | $9.14 | 20,539 |
| 2018-11-01 | $9.83 | $9.83 | $9.65 | $9.70 | $9.14 | 68,221 |
| 2018-10-31 | $9.74 | $9.83 | $9.70 | $9.70 | $9.14 | 27,679 |
| 2018-10-30 | $9.78 | $9.83 | $9.70 | $9.73 | $9.17 | 21,310 |
| 2018-10-29 | $9.78 | $9.83 | $9.71 | $9.79 | $9.23 | 19,962 |
| 2018-10-26 | $9.70 | $9.82 | $9.68 | $9.82 | $9.26 | 32,283 |
| 2018-10-25 | $9.69 | $9.77 | $9.68 | $9.77 | $9.21 | 19,486 |
| 2018-10-24 | $9.68 | $9.74 | $9.65 | $9.73 | $9.17 | 45,053 |
| 2018-10-23 | $9.76 | $9.76 | $9.65 | $9.73 | $9.17 | 25,939 |
| 2018-10-22 | $9.67 | $9.79 | $9.65 | $9.66 | $9.11 | 36,225 |
| 2018-10-19 | $9.70 | $9.72 | $9.66 | $9.66 | $9.11 | 28,070 |
| 2018-10-18 | $9.68 | $9.74 | $9.68 | $9.73 | $9.17 | 31,999 |
| 2018-10-17 | $9.73 | $9.81 | $9.66 | $9.66 | $9.11 | 52,680 |
| 2018-10-16 | $9.72 | $9.82 | $9.69 | $9.81 | $9.25 | 33,587 |
| 2018-10-15 | $9.67 | $9.73 | $9.67 | $9.72 | $9.16 | 21,778 |
| 2018-10-12 | $9.67 | $9.74 | $9.65 | $9.72 | $9.16 | 29,518 |
| 2018-10-11 | $9.68 | $9.74 | $9.65 | $9.65 | $9.06 | 34,180 |
| 2018-10-10 | $9.74 | $9.75 | $9.64 | $9.66 | $9.07 | 59,584 |
| 2018-10-09 | $9.71 | $9.75 | $9.71 | $9.72 | $9.13 | 42,203 |
| 2018-10-08 | $9.65 | $9.72 | $9.65 | $9.68 | $9.09 | 27,969 |
| 2018-10-05 | $9.65 | $9.69 | $9.65 | $9.65 | $9.06 | 28,692 |
| 2018-10-04 | $9.70 | $9.71 | $9.63 | $9.68 | $9.09 | 42,146 |
| 2018-10-03 | $9.70 | $9.72 | $9.70 | $9.70 | $9.11 | 23,781 |
| 2018-10-02 | $9.71 | $9.73 | $9.68 | $9.73 | $9.14 | 31,392 |
| 2018-10-01 | $9.69 | $9.72 | $9.67 | $9.72 | $9.13 | 56,737 |
| 2018-09-28 | $9.77 | $9.78 | $9.67 | $9.67 | $9.08 | 159,293 |
| 2018-09-27 | $9.78 | $9.80 | $9.76 | $9.76 | $9.16 | 15,453 |
| 2018-09-26 | $9.77 | $9.80 | $9.77 | $9.80 | $9.21 | 17,474 |
| 2018-09-25 | $9.79 | $9.82 | $9.76 | $9.80 | $9.20 | 22,740 |
| 2018-09-24 | $9.79 | $9.80 | $9.77 | $9.79 | $9.19 | 36,377 |
| 2018-09-21 | $9.78 | $9.80 | $9.76 | $9.76 | $9.16 | 33,343 |
| 2018-09-20 | $9.80 | $9.81 | $9.77 | $9.78 | $9.18 | 56,062 |
| 2018-09-19 | $9.83 | $9.83 | $9.79 | $9.79 | $9.20 | 27,885 |
| 2018-09-18 | $9.84 | $9.84 | $9.82 | $9.82 | $9.22 | 2,876 |
| 2018-09-17 | $9.82 | $9.84 | $9.81 | $9.82 | $9.22 | 37,572 |
| 2018-09-14 | $9.83 | $9.83 | $9.79 | $9.82 | $9.22 | 47,617 |
| 2018-09-13 | $9.81 | $9.87 | $9.80 | $9.81 | $9.21 | 48,194 |
| 2018-09-12 | $9.82 | $9.84 | $9.81 | $9.84 | $9.20 | 13,616 |
| 2018-09-11 | $9.81 | $9.83 | $9.81 | $9.81 | $9.18 | 37,043 |
| 2018-09-10 | $9.85 | $9.85 | $9.82 | $9.83 | $9.20 | 13,066 |
| 2018-09-07 | $9.85 | $9.85 | $9.81 | $9.83 | $9.19 | 22,794 |
| 2018-09-06 | $9.80 | $9.85 | $9.79 | $9.85 | $9.21 | 42,582 |
| 2018-09-05 | $9.80 | $9.81 | $9.79 | $9.80 | $9.17 | 39,880 |
| 2018-09-04 | $9.85 | $9.85 | $9.80 | $9.80 | $9.17 | 20,902 |
| 2018-08-31 | $9.84 | $9.86 | $9.81 | $9.85 | $9.21 | 19,053 |
| 2018-08-30 | $9.81 | $9.88 | $9.80 | $9.85 | $9.21 | 77,780 |
| 2018-08-29 | $9.87 | $9.88 | $9.83 | $9.87 | $9.23 | 39,674 |
| 2018-08-28 | $9.87 | $9.89 | $9.87 | $9.88 | $9.24 | 27,859 |
| 2018-08-27 | $9.85 | $9.88 | $9.82 | $9.87 | $9.23 | 48,081 |
| 2018-08-24 | $9.84 | $9.87 | $9.83 | $9.86 | $9.22 | 11,820 |
| 2018-08-23 | $9.84 | $9.86 | $9.84 | $9.84 | $9.21 | 8,546 |
| 2018-08-22 | $9.85 | $9.87 | $9.83 | $9.86 | $9.22 | 41,900 |
| 2018-08-21 | $9.88 | $9.89 | $9.84 | $9.85 | $9.21 | 25,325 |
| 2018-08-20 | $9.86 | $9.87 | $9.84 | $9.84 | $9.20 | 26,368 |
| 2018-08-17 | $9.88 | $9.90 | $9.85 | $9.85 | $9.21 | 27,598 |
| 2018-08-16 | $9.85 | $9.90 | $9.85 | $9.89 | $9.25 | 33,917 |
| 2018-08-15 | $9.86 | $9.88 | $9.85 | $9.88 | $9.24 | 24,221 |
| 2018-08-14 | $9.89 | $9.90 | $9.87 | $9.88 | $9.24 | 19,393 |
| 2018-08-13 | $9.89 | $9.90 | $9.87 | $9.90 | $9.22 | 16,294 |
| 2018-08-10 | $9.88 | $9.90 | $9.87 | $9.90 | $9.22 | 10,725 |
| 2018-08-09 | $9.90 | $9.90 | $9.87 | $9.89 | $9.21 | 32,038 |
| 2018-08-08 | $9.90 | $9.90 | $9.87 | $9.89 | $9.21 | 36,332 |
| 2018-08-07 | $9.90 | $9.90 | $9.87 | $9.87 | $9.19 | 38,911 |
| 2018-08-06 | $9.90 | $9.94 | $9.90 | $9.91 | $9.23 | 7,858 |
| 2018-08-03 | $9.90 | $9.94 | $9.88 | $9.94 | $9.26 | 12,210 |
| 2018-08-02 | $9.89 | $9.91 | $9.87 | $9.88 | $9.20 | 12,071 |
| 2018-08-01 | $9.86 | $9.91 | $9.86 | $9.91 | $9.23 | 34,621 |
| 2018-07-31 | $9.88 | $9.90 | $9.87 | $9.90 | $9.22 | 15,327 |
| 2018-07-30 | $9.94 | $9.94 | $9.86 | $9.86 | $9.18 | 32,676 |
| 2018-07-27 | $9.88 | $9.97 | $9.86 | $9.96 | $9.28 | 28,013 |
| 2018-07-26 | $9.94 | $9.94 | $9.85 | $9.85 | $9.18 | 89,903 |
| 2018-07-25 | $9.97 | $9.99 | $9.91 | $9.93 | $9.25 | 24,043 |
| 2018-07-24 | $9.91 | $9.98 | $9.91 | $9.91 | $9.23 | 35,122 |
| 2018-07-23 | $9.87 | $9.98 | $9.87 | $9.90 | $9.22 | 35,017 |
| 2018-07-20 | $9.88 | $9.93 | $9.86 | $9.92 | $9.24 | 37,440 |
| 2018-07-19 | $9.87 | $9.92 | $9.85 | $9.92 | $9.24 | 63,508 |
| 2018-07-18 | $9.87 | $9.93 | $9.87 | $9.91 | $9.23 | 18,308 |
| 2018-07-17 | $9.87 | $9.98 | $9.86 | $9.87 | $9.19 | 50,100 |
| 2018-07-16 | $9.92 | $9.97 | $9.87 | $9.90 | $9.22 | 12,356 |
| 2018-07-13 | $9.87 | $9.97 | $9.87 | $9.87 | $9.19 | 6,686 |
| 2018-07-12 | $9.91 | $10.03 | $9.86 | $9.86 | $9.19 | 31,072 |
| 2018-07-11 | $9.93 | $9.94 | $9.88 | $9.90 | $9.18 | 14,009 |
| 2018-07-10 | $9.97 | $10.04 | $9.86 | $9.89 | $9.17 | 41,532 |
| 2018-07-09 | $9.90 | $9.94 | $9.88 | $9.92 | $9.20 | 11,790 |
| 2018-07-06 | $9.87 | $9.97 | $9.83 | $9.96 | $9.24 | 50,147 |
| 2018-07-05 | $9.92 | $9.92 | $9.86 | $9.88 | $9.16 | 28,728 |
| 2018-07-03 | $9.95 | $10.00 | $9.90 | $9.93 | $9.21 | 17,023 |
| 2018-07-02 | $10.04 | $10.04 | $9.94 | $9.97 | $9.25 | 11,288 |
| 2018-06-29 | $10.00 | $10.01 | $9.92 | $10.01 | $9.28 | 20,328 |
| 2018-06-28 | $9.90 | $10.11 | $9.88 | $9.95 | $9.23 | 9,197 |
| 2018-06-27 | $9.89 | $9.89 | $9.87 | $9.87 | $9.15 | 19,122 |
| 2018-06-26 | $9.88 | $9.90 | $9.87 | $9.88 | $9.17 | 27,462 |
| 2018-06-25 | $9.85 | $9.92 | $9.85 | $9.87 | $9.15 | 46,566 |
| 2018-06-22 | $9.90 | $9.90 | $9.85 | $9.86 | $9.14 | 21,221 |
| 2018-06-21 | $9.92 | $9.92 | $9.82 | $9.88 | $9.16 | 54,904 |
| 2018-06-20 | $9.81 | $9.91 | $9.81 | $9.90 | $9.18 | 63,262 |
| 2018-06-19 | $9.83 | $9.83 | $9.78 | $9.81 | $9.10 | 20,751 |
| 2018-06-18 | $9.84 | $9.86 | $9.80 | $9.83 | $9.11 | 38,685 |
| 2018-06-15 | $9.81 | $9.83 | $9.80 | $9.83 | $9.12 | 12,290 |
| 2018-06-14 | $9.85 | $9.86 | $9.80 | $9.83 | $9.12 | 30,953 |
| 2018-06-13 | $9.90 | $9.90 | $9.87 | $9.88 | $9.12 | 8,182 |
| 2018-06-12 | $9.85 | $9.92 | $9.85 | $9.86 | $9.10 | 20,346 |
| 2018-06-11 | $9.85 | $9.88 | $9.85 | $9.85 | $9.10 | 37,669 |
| 2018-06-08 | $9.89 | $9.91 | $9.86 | $9.88 | $9.12 | 32,101 |
| 2018-06-07 | $9.88 | $9.91 | $9.88 | $9.88 | $9.12 | 24,507 |
| 2018-06-06 | $9.89 | $9.93 | $9.88 | $9.90 | $9.14 | 36,161 |
| 2018-06-05 | $9.87 | $9.89 | $9.87 | $9.88 | $9.13 | 22,632 |
| 2018-06-04 | $9.87 | $9.88 | $9.84 | $9.88 | $9.12 | 33,723 |
| 2018-06-01 | $9.84 | $9.86 | $9.79 | $9.79 | $9.04 | 18,106 |
| 2018-05-31 | $9.83 | $9.84 | $9.82 | $9.84 | $9.09 | 34,747 |
| 2018-05-30 | $9.84 | $9.86 | $9.82 | $9.85 | $9.10 | 14,853 |
| 2018-05-29 | $9.86 | $9.86 | $9.81 | $9.84 | $9.08 | 28,966 |
| 2018-05-25 | $9.84 | $9.86 | $9.82 | $9.84 | $9.09 | 15,191 |
| 2018-05-24 | $9.83 | $9.85 | $9.82 | $9.83 | $9.08 | 16,854 |
| 2018-05-23 | $9.83 | $9.86 | $9.82 | $9.83 | $9.08 | 55,787 |
| 2018-05-22 | $9.87 | $9.87 | $9.82 | $9.83 | $9.08 | 20,915 |
| 2018-05-21 | $9.85 | $9.87 | $9.82 | $9.82 | $9.07 | 21,338 |
| 2018-05-18 | $9.87 | $9.87 | $9.83 | $9.83 | $9.08 | 20,619 |
| 2018-05-17 | $9.76 | $9.87 | $9.76 | $9.82 | $9.07 | 62,234 |
| 2018-05-16 | $9.79 | $9.83 | $9.78 | $9.78 | $9.03 | 19,199 |
| 2018-05-15 | $9.74 | $9.80 | $9.74 | $9.77 | $9.02 | 25,273 |
| 2018-05-14 | $9.87 | $9.87 | $9.80 | $9.80 | $9.05 | 28,559 |
| 2018-05-11 | $9.88 | $9.88 | $9.85 | $9.87 | $9.07 | 20,697 |
| 2018-05-10 | $9.85 | $9.88 | $9.83 | $9.88 | $9.08 | 26,155 |
| 2018-05-09 | $9.75 | $9.85 | $9.75 | $9.82 | $9.03 | 101,596 |
| 2018-05-08 | $9.83 | $9.83 | $9.71 | $9.76 | $8.97 | 106,029 |
| 2018-05-07 | $9.86 | $9.86 | $9.83 | $9.86 | $9.06 | 45,885 |
| 2018-05-04 | $9.87 | $9.87 | $9.83 | $9.85 | $9.05 | 16,194 |
| 2018-05-03 | $9.89 | $9.89 | $9.83 | $9.85 | $9.05 | 14,479 |
| 2018-05-02 | $9.85 | $9.89 | $9.83 | $9.84 | $9.05 | 42,578 |
| 2018-05-01 | $9.82 | $9.86 | $9.78 | $9.86 | $9.06 | 38,581 |
| 2018-04-30 | $9.75 | $9.81 | $9.74 | $9.81 | $9.02 | 33,592 |
| 2018-04-27 | $9.76 | $9.76 | $9.74 | $9.75 | $8.96 | 23,474 |
| 2018-04-26 | $9.74 | $9.76 | $9.74 | $9.76 | $8.97 | 11,977 |
| 2018-04-25 | $9.70 | $9.76 | $9.70 | $9.73 | $8.94 | 31,866 |
| 2018-04-24 | $9.78 | $9.85 | $9.72 | $9.73 | $8.94 | 42,993 |
| 2018-04-23 | $9.80 | $9.81 | $9.75 | $9.75 | $8.96 | 11,624 |
| 2018-04-20 | $9.82 | $9.82 | $9.74 | $9.74 | $8.95 | 36,233 |
| 2018-04-19 | $9.80 | $9.82 | $9.77 | $9.81 | $9.02 | 43,623 |
| 2018-04-18 | $9.73 | $9.80 | $9.70 | $9.76 | $8.97 | 41,543 |
| 2018-04-17 | $9.70 | $9.76 | $9.69 | $9.73 | $8.94 | 87,763 |
| 2018-04-16 | $9.72 | $9.75 | $9.68 | $9.70 | $8.92 | 26,750 |
| 2018-04-13 | $9.77 | $9.78 | $9.69 | $9.69 | $8.91 | 54,731 |
| 2018-04-12 | $9.75 | $9.76 | $9.73 | $9.73 | $8.94 | 11,644 |
| 2018-04-11 | $9.74 | $9.78 | $9.74 | $9.77 | $8.94 | 17,491 |
| 2018-04-10 | $9.76 | $9.79 | $9.73 | $9.73 | $8.90 | 29,954 |
| 2018-04-09 | $9.76 | $9.78 | $9.73 | $9.74 | $8.91 | 15,433 |
| 2018-04-06 | $9.78 | $9.79 | $9.74 | $9.76 | $8.93 | 14,438 |
| 2018-04-05 | $9.76 | $9.79 | $9.74 | $9.74 | $8.91 | 22,239 |
| 2018-04-04 | $9.71 | $9.79 | $9.70 | $9.76 | $8.93 | 39,003 |
| 2018-04-03 | $9.71 | $9.77 | $9.67 | $9.72 | $8.90 | 22,057 |
| 2018-04-02 | $9.86 | $9.86 | $9.68 | $9.70 | $8.88 | 40,869 |
| 2018-03-29 | $9.83 | $9.88 | $9.80 | $9.81 | $8.98 | 30,214 |
| 2018-03-28 | $9.81 | $9.83 | $9.80 | $9.82 | $8.98 | 16,171 |
| 2018-03-27 | $9.85 | $9.85 | $9.80 | $9.80 | $8.97 | 38,120 |
| 2018-03-26 | $9.85 | $9.85 | $9.78 | $9.82 | $8.99 | 31,096 |
| 2018-03-23 | $9.77 | $9.82 | $9.76 | $9.79 | $8.96 | 36,421 |
| 2018-03-22 | $9.82 | $9.84 | $9.79 | $9.81 | $8.98 | 15,482 |
| 2018-03-21 | $9.80 | $9.90 | $9.80 | $9.87 | $9.03 | 20,309 |
| 2018-03-20 | $9.76 | $9.88 | $9.76 | $9.85 | $9.02 | 22,431 |
| 2018-03-19 | $9.81 | $9.85 | $9.76 | $9.79 | $8.96 | 29,169 |
| 2018-03-16 | $9.83 | $9.85 | $9.82 | $9.82 | $8.99 | 30,490 |
| 2018-03-15 | $9.87 | $9.87 | $9.78 | $9.79 | $8.96 | 33,700 |
| 2018-03-14 | $9.70 | $9.88 | $9.70 | $9.85 | $9.01 | 78,402 |
| 2018-03-13 | $9.91 | $9.91 | $9.76 | $9.76 | $8.89 | 39,078 |
| 2018-03-12 | $9.87 | $9.90 | $9.83 | $9.84 | $8.96 | 16,353 |
| 2018-03-09 | $9.91 | $9.92 | $9.88 | $9.88 | $9.00 | 16,130 |
| 2018-03-08 | $9.84 | $9.85 | $9.81 | $9.84 | $8.96 | 13,141 |
| 2018-03-07 | $9.82 | $9.83 | $9.78 | $9.82 | $8.95 | 29,291 |
| 2018-03-06 | $9.78 | $9.84 | $9.78 | $9.84 | $8.96 | 24,837 |
| 2018-03-05 | $9.82 | $9.85 | $9.77 | $9.80 | $8.93 | 28,019 |
| 2018-03-02 | $9.83 | $9.83 | $9.77 | $9.80 | $8.93 | 27,870 |
| 2018-03-01 | $9.93 | $9.93 | $9.81 | $9.83 | $8.96 | 28,931 |
| 2018-02-28 | $9.92 | $9.94 | $9.86 | $9.90 | $9.02 | 40,338 |
| 2018-02-27 | $9.90 | $9.92 | $9.85 | $9.91 | $9.03 | 13,631 |
| 2018-02-26 | $9.90 | $9.90 | $9.85 | $9.90 | $9.02 | 16,907 |
| 2018-02-23 | $9.85 | $9.91 | $9.85 | $9.89 | $9.01 | 20,996 |
| 2018-02-22 | $9.81 | $9.89 | $9.81 | $9.89 | $9.01 | 18,412 |
| 2018-02-21 | $9.87 | $9.87 | $9.82 | $9.85 | $8.98 | 25,542 |
| 2018-02-20 | $9.90 | $9.90 | $9.78 | $9.84 | $8.96 | 26,056 |
| 2018-02-16 | $9.86 | $9.92 | $9.81 | $9.88 | $9.00 | 41,084 |
| 2018-02-15 | $9.81 | $9.84 | $9.79 | $9.84 | $8.96 | 21,683 |
| 2018-02-14 | $9.92 | $9.92 | $9.77 | $9.81 | $8.94 | 33,502 |
| 2018-02-13 | $9.99 | $10.00 | $9.93 | $9.93 | $9.00 | 14,990 |
| 2018-02-12 | $9.93 | $10.02 | $9.91 | $9.99 | $9.05 | 34,255 |
| 2018-02-09 | $9.92 | $10.02 | $9.88 | $9.96 | $9.03 | 40,600 |
| 2018-02-08 | $9.94 | $10.02 | $9.92 | $9.92 | $9.00 | 26,299 |
| 2018-02-07 | $9.93 | $10.01 | $9.90 | $9.96 | $9.03 | 16,642 |
| 2018-02-06 | $9.74 | $9.93 | $9.73 | $9.92 | $8.99 | 57,272 |
| 2018-02-05 | $9.93 | $9.93 | $9.82 | $9.82 | $8.90 | 21,703 |
| 2018-02-02 | $9.95 | $10.00 | $9.93 | $9.97 | $9.04 | 10,579 |
| 2018-02-01 | $9.99 | $10.02 | $9.97 | $10.02 | $9.09 | 37,753 |
| 2018-01-31 | $9.99 | $10.00 | $9.93 | $10.00 | $9.07 | 50,238 |
| 2018-01-30 | $9.91 | $10.00 | $9.91 | $9.95 | $9.03 | 20,901 |
| 2018-01-29 | $9.95 | $10.00 | $9.92 | $9.94 | $9.01 | 29,452 |
| 2018-01-26 | $10.01 | $10.01 | $9.94 | $9.98 | $9.05 | 20,933 |
| 2018-01-25 | $9.96 | $9.99 | $9.93 | $9.97 | $9.04 | 26,274 |
| 2018-01-24 | $9.92 | $10.00 | $9.88 | $9.98 | $9.04 | 19,249 |
| 2018-01-23 | $9.87 | $9.92 | $9.86 | $9.91 | $8.99 | 27,241 |
| 2018-01-22 | $9.84 | $10.01 | $9.84 | $9.89 | $8.97 | 34,173 |
| 2018-01-19 | $9.86 | $9.87 | $9.83 | $9.87 | $8.95 | 24,605 |
| 2018-01-18 | $9.89 | $9.89 | $9.82 | $9.85 | $8.93 | 39,453 |
| 2018-01-17 | $9.84 | $9.88 | $9.78 | $9.88 | $8.96 | 79,023 |
| 2018-01-16 | $9.87 | $9.88 | $9.82 | $9.85 | $8.93 | 55,685 |
| 2018-01-12 | $9.83 | $9.87 | $9.83 | $9.86 | $8.94 | 38,393 |
| 2018-01-11 | $9.79 | $9.84 | $9.79 | $9.84 | $8.92 | 46,418 |
| 2018-01-10 | $9.89 | $9.90 | $9.81 | $9.87 | $8.91 | 76,853 |
| 2018-01-09 | $9.92 | $9.94 | $9.90 | $9.90 | $8.94 | 31,153 |
| 2018-01-08 | $9.94 | $9.94 | $9.89 | $9.89 | $8.92 | 34,603 |
| 2018-01-05 | $9.96 | $9.96 | $9.88 | $9.92 | $8.95 | 26,174 |
| 2018-01-04 | $9.91 | $9.97 | $9.90 | $9.94 | $8.97 | 41,242 |
| 2018-01-03 | $9.96 | $9.96 | $9.87 | $9.87 | $8.91 | 63,828 |
| 2018-01-02 | $9.95 | $9.95 | $9.90 | $9.91 | $8.94 | 37,236 |
| 2017-12-29 | $9.95 | $9.95 | $9.90 | $9.91 | $8.94 | 54,400 |
| 2017-12-28 | $9.94 | $9.95 | $9.90 | $9.90 | $8.93 | 57,896 |
| 2017-12-27 | $9.93 | $9.94 | $9.90 | $9.92 | $8.95 | 27,389 |
| 2017-12-26 | $9.93 | $9.97 | $9.91 | $9.94 | $8.97 | 43,322 |
| 2017-12-22 | $10.01 | $10.01 | $9.93 | $9.93 | $8.96 | 36,188 |
| 2017-12-21 | $9.92 | $10.01 | $9.92 | $10.01 | $9.03 | 33,759 |
| 2017-12-20 | $9.92 | $9.96 | $9.90 | $9.96 | $8.99 | 81,869 |
| 2017-12-19 | $9.99 | $10.05 | $9.91 | $9.96 | $8.99 | 57,003 |
| 2017-12-18 | $9.98 | $10.00 | $9.95 | $10.00 | $9.02 | 37,661 |
| 2017-12-15 | $9.90 | $9.99 | $9.90 | $9.98 | $9.01 | 31,599 |
| 2017-12-14 | $10.01 | $10.01 | $9.90 | $9.90 | $8.93 | 49,965 |
| 2017-12-13 | $10.04 | $10.04 | $9.98 | $9.98 | $8.96 | 13,366 |
| 2017-12-12 | $10.01 | $10.05 | $9.99 | $10.01 | $8.99 | 34,077 |
| 2017-12-11 | $10.02 | $10.08 | $9.99 | $10.02 | $9.00 | 33,697 |
| 2017-12-08 | $10.13 | $10.13 | $9.99 | $10.00 | $8.98 | 31,275 |
| 2017-12-07 | $10.12 | $10.13 | $9.99 | $10.00 | $8.98 | 33,992 |
| 2017-12-06 | $10.10 | $10.13 | $10.06 | $10.12 | $9.09 | 33,771 |
| 2017-12-05 | $10.09 | $10.15 | $10.05 | $10.14 | $9.11 | 48,186 |
| 2017-12-04 | $10.08 | $10.09 | $10.01 | $10.06 | $9.04 | 55,602 |
| 2017-12-01 | $10.02 | $10.03 | $9.97 | $10.03 | $9.01 | 44,712 |
| 2017-11-30 | $9.94 | $9.97 | $9.92 | $9.96 | $8.95 | 38,906 |
| 2017-11-29 | $9.98 | $9.98 | $9.91 | $9.92 | $8.91 | 34,451 |
| 2017-11-28 | $9.89 | $9.94 | $9.89 | $9.91 | $8.90 | 40,892 |
| 2017-11-27 | $9.89 | $9.94 | $9.85 | $9.90 | $8.89 | 137,936 |
| 2017-11-24 | $9.87 | $9.92 | $9.87 | $9.89 | $8.88 | 11,226 |
| 2017-11-22 | $9.89 | $9.93 | $9.87 | $9.87 | $8.86 | 31,066 |
| 2017-11-21 | $9.88 | $9.92 | $9.84 | $9.90 | $8.89 | 69,043 |
| 2017-11-20 | $9.89 | $9.94 | $9.84 | $9.86 | $8.86 | 73,551 |
| 2017-11-17 | $9.86 | $9.93 | $9.86 | $9.90 | $8.89 | 43,415 |
| 2017-11-16 | $9.96 | $9.97 | $9.90 | $9.91 | $8.90 | 53,804 |
| 2017-11-15 | $10.02 | $10.02 | $9.94 | $9.95 | $8.94 | 71,786 |
| 2017-11-14 | $10.00 | $10.02 | $9.96 | $9.98 | $8.96 | 36,171 |
| 2017-11-13 | $10.02 | $10.04 | $10.00 | $10.02 | $8.96 | 44,365 |
| 2017-11-10 | $10.02 | $10.04 | $10.00 | $10.03 | $8.96 | 53,474 |
| 2017-11-09 | $10.04 | $10.06 | $10.02 | $10.02 | $8.96 | 27,657 |
| 2017-11-08 | $10.04 | $10.06 | $10.03 | $10.03 | $8.96 | 34,346 |
| 2017-11-07 | $10.04 | $10.07 | $10.02 | $10.03 | $8.96 | 31,515 |
| 2017-11-06 | $10.05 | $10.13 | $10.05 | $10.06 | $8.99 | 22,457 |
| 2017-11-03 | $10.07 | $10.50 | $10.05 | $10.05 | $8.98 | 73,982 |
| 2017-11-02 | $10.06 | $10.15 | $10.06 | $10.09 | $9.01 | 24,368 |
| 2017-11-01 | $10.17 | $10.17 | $10.06 | $10.07 | $9.00 | 32,409 |
| 2017-10-31 | $10.04 | $10.10 | $10.04 | $10.10 | $9.03 | 44,092 |
| 2017-10-30 | $10.06 | $10.09 | $10.03 | $10.05 | $8.98 | 29,712 |
| 2017-10-27 | $10.05 | $10.06 | $10.02 | $10.04 | $8.97 | 33,787 |
| 2017-10-26 | $10.07 | $10.09 | $10.02 | $10.02 | $8.96 | 18,093 |
| 2017-10-25 | $10.08 | $10.10 | $10.05 | $10.06 | $8.99 | 24,433 |
| 2017-10-24 | $10.07 | $10.10 | $10.06 | $10.10 | $9.03 | 35,166 |
| 2017-10-23 | $10.06 | $10.09 | $10.06 | $10.07 | $9.00 | 16,117 |
| 2017-10-20 | $10.05 | $10.09 | $10.03 | $10.05 | $8.98 | 94,570 |
| 2017-10-19 | $10.03 | $10.05 | $10.02 | $10.04 | $8.97 | 17,514 |
| 2017-10-18 | $10.03 | $10.04 | $10.02 | $10.04 | $8.97 | 40,989 |
| 2017-10-17 | $10.03 | $10.08 | $10.03 | $10.03 | $8.96 | 32,200 |
| 2017-10-16 | $10.04 | $10.05 | $10.02 | $10.02 | $8.96 | 60,431 |
| 2017-10-13 | $10.05 | $10.06 | $10.01 | $10.01 | $8.95 | 65,442 |
| 2017-10-12 | $10.08 | $10.13 | $10.03 | $10.06 | $8.99 | 32,069 |
| 2017-10-11 | $10.08 | $10.19 | $10.08 | $10.09 | $8.97 | 62,145 |
| 2017-10-10 | $10.10 | $10.13 | $10.08 | $10.09 | $8.97 | 30,098 |
| 2017-10-09 | $10.06 | $10.11 | $10.05 | $10.11 | $8.99 | 43,472 |
| 2017-10-06 | $10.03 | $10.06 | $10.02 | $10.05 | $8.93 | 26,894 |
| 2017-10-05 | $10.07 | $10.11 | $9.99 | $10.02 | $8.91 | 97,576 |
| 2017-10-04 | $10.06 | $10.11 | $10.06 | $10.07 | $8.96 | 30,190 |
| 2017-10-03 | $10.09 | $10.10 | $10.04 | $10.06 | $8.95 | 36,877 |
| 2017-10-02 | $10.04 | $10.09 | $10.04 | $10.08 | $8.97 | 76,119 |
| 2017-09-29 | $10.07 | $10.11 | $10.04 | $10.11 | $8.99 | 75,475 |
| 2017-09-28 | $10.05 | $10.06 | $10.04 | $10.05 | $8.94 | 44,738 |
| 2017-09-27 | $10.04 | $10.05 | $10.01 | $10.04 | $8.93 | 50,677 |
| 2017-09-26 | $10.07 | $10.07 | $10.02 | $10.02 | $8.91 | 42,153 |
| 2017-09-25 | $10.06 | $10.08 | $10.03 | $10.05 | $8.94 | 60,040 |
| 2017-09-22 | $10.06 | $10.07 | $10.04 | $10.05 | $8.94 | 33,098 |
| 2017-09-21 | $10.07 | $10.07 | $10.03 | $10.04 | $8.93 | 35,543 |
| 2017-09-20 | $10.05 | $10.08 | $10.03 | $10.06 | $8.95 | 36,739 |
| 2017-09-19 | $10.01 | $10.07 | $10.00 | $10.04 | $8.93 | 41,458 |
| 2017-09-18 | $10.04 | $10.08 | $10.02 | $10.05 | $8.94 | 69,864 |
| 2017-09-15 | $9.99 | $10.03 | $9.97 | $10.03 | $8.92 | 161,862 |
| 2017-09-14 | $10.00 | $10.02 | $9.95 | $9.99 | $8.89 | 86,965 |
| 2017-09-13 | $10.04 | $10.04 | $10.02 | $10.04 | $8.89 | 37,787 |
| 2017-09-12 | $10.04 | $10.04 | $10.02 | $10.04 | $8.89 | 12,400 |
| 2017-09-11 | $10.02 | $10.04 | $10.00 | $10.04 | $8.89 | 80,557 |
| 2017-09-08 | $10.02 | $10.02 | $9.98 | $10.02 | $8.87 | 35,871 |
| 2017-09-07 | $10.05 | $10.06 | $10.00 | $10.02 | $8.87 | 98,385 |
| 2017-09-06 | $10.05 | $10.06 | $10.03 | $10.06 | $8.90 | 18,748 |
| 2017-09-05 | $10.05 | $10.06 | $10.03 | $10.04 | $8.89 | 40,164 |
| 2017-09-01 | $10.06 | $10.06 | $10.04 | $10.06 | $8.90 | 15,772 |
| 2017-08-31 | $10.06 | $10.07 | $10.04 | $10.06 | $8.90 | 78,404 |
| 2017-08-30 | $10.06 | $10.07 | $10.04 | $10.06 | $8.90 | 55,500 |
| 2017-08-29 | $10.07 | $10.08 | $10.04 | $10.06 | $8.90 | 44,466 |
| 2017-08-28 | $10.09 | $10.09 | $10.05 | $10.06 | $8.90 | 67,155 |
| 2017-08-25 | $10.10 | $10.11 | $10.06 | $10.09 | $8.93 | 64,907 |
| 2017-08-24 | $10.11 | $10.12 | $10.08 | $10.10 | $8.94 | 55,259 |
| 2017-08-23 | $10.10 | $10.12 | $10.08 | $10.12 | $8.96 | 32,041 |
| 2017-08-22 | $10.11 | $10.13 | $10.09 | $10.12 | $8.96 | 66,579 |
| 2017-08-21 | $10.11 | $10.13 | $10.09 | $10.10 | $8.94 | 27,498 |
| 2017-08-18 | $10.11 | $10.14 | $10.09 | $10.10 | $8.94 | 37,657 |
| 2017-08-17 | $10.12 | $10.14 | $10.08 | $10.13 | $8.97 | 62,752 |
| 2017-08-16 | $10.12 | $10.19 | $10.09 | $10.14 | $8.97 | 66,626 |
| 2017-08-15 | $10.19 | $10.19 | $10.11 | $10.15 | $8.98 | 44,780 |
| 2017-08-14 | $10.11 | $10.15 | $10.10 | $10.15 | $8.98 | 27,394 |
| 2017-08-11 | $10.08 | $10.10 | $10.08 | $10.10 | $8.94 | 22,263 |
| 2017-08-10 | $10.13 | $10.14 | $10.10 | $10.14 | $8.93 | 23,878 |
| 2017-08-09 | $10.19 | $10.19 | $10.12 | $10.13 | $8.92 | 24,223 |
| 2017-08-08 | $10.17 | $10.20 | $10.16 | $10.17 | $8.96 | 25,140 |
| 2017-08-07 | $10.21 | $10.23 | $10.16 | $10.17 | $8.96 | 37,432 |
| 2017-08-04 | $10.19 | $10.25 | $10.17 | $10.20 | $8.99 | 85,827 |
| 2017-08-03 | $10.16 | $10.20 | $10.16 | $10.19 | $8.98 | 24,339 |
| 2017-08-02 | $10.16 | $10.22 | $10.15 | $10.16 | $8.95 | 44,281 |
| 2017-08-01 | $10.17 | $10.18 | $10.15 | $10.17 | $8.96 | 24,595 |
| 2017-07-31 | $10.17 | $10.18 | $10.13 | $10.14 | $8.93 | 54,404 |
| 2017-07-28 | $10.14 | $10.16 | $10.13 | $10.14 | $8.93 | 25,519 |
| 2017-07-27 | $10.16 | $10.18 | $10.13 | $10.15 | $8.94 | 24,670 |
| 2017-07-26 | $10.14 | $10.16 | $10.13 | $10.14 | $8.93 | 41,883 |
| 2017-07-25 | $10.14 | $10.19 | $10.13 | $10.15 | $8.94 | 38,148 |
| 2017-07-24 | $10.14 | $10.15 | $10.13 | $10.13 | $8.92 | 8,334 |
| 2017-07-21 | $10.15 | $10.17 | $10.13 | $10.15 | $8.94 | 91,801 |
| 2017-07-20 | $10.17 | $10.20 | $10.14 | $10.17 | $8.96 | 38,258 |
| 2017-07-19 | $10.15 | $10.20 | $10.14 | $10.15 | $8.94 | 51,218 |
| 2017-07-18 | $10.11 | $10.15 | $10.11 | $10.15 | $8.94 | 44,211 |
| 2017-07-17 | $10.15 | $10.15 | $10.12 | $10.14 | $8.93 | 7,864 |
| 2017-07-14 | $10.11 | $10.15 | $10.11 | $10.15 | $8.94 | 17,747 |
| 2017-07-13 | $10.15 | $10.15 | $10.11 | $10.13 | $8.92 | 10,707 |
| 2017-07-12 | $10.12 | $10.15 | $10.12 | $10.14 | $8.93 | 39,067 |
| 2017-07-11 | $10.15 | $10.15 | $10.13 | $10.14 | $8.89 | 17,277 |
| 2017-07-10 | $10.14 | $10.15 | $10.13 | $10.14 | $8.89 | 43,084 |
| 2017-07-07 | $10.12 | $10.15 | $10.11 | $10.15 | $8.90 | 24,195 |
| 2017-07-06 | $10.13 | $10.13 | $10.09 | $10.12 | $8.87 | 17,431 |
| 2017-07-05 | $10.09 | $10.13 | $10.09 | $10.13 | $8.88 | 38,194 |
| 2017-07-03 | $10.14 | $10.14 | $10.10 | $10.12 | $8.87 | 4,363 |
| 2017-06-30 | $10.08 | $10.10 | $10.07 | $10.09 | $8.84 | 73,776 |
| 2017-06-29 | $10.09 | $10.09 | $10.07 | $10.08 | $8.84 | 19,852 |
| 2017-06-28 | $10.10 | $10.11 | $10.07 | $10.07 | $8.83 | 59,154 |
| 2017-06-27 | $10.10 | $10.12 | $10.08 | $10.09 | $8.84 | 26,296 |
| 2017-06-26 | $10.15 | $10.15 | $10.09 | $10.11 | $8.86 | 52,063 |
| 2017-06-23 | $10.13 | $10.14 | $10.12 | $10.14 | $8.89 | 10,435 |
| 2017-06-22 | $10.13 | $10.15 | $10.11 | $10.13 | $8.88 | 32,224 |
| 2017-06-21 | $10.14 | $10.14 | $10.10 | $10.14 | $8.89 | 43,169 |
| 2017-06-20 | $10.14 | $10.16 | $10.11 | $10.11 | $8.86 | 55,993 |
| 2017-06-19 | $10.14 | $10.14 | $10.13 | $10.14 | $8.89 | 18,554 |
| 2017-06-16 | $10.14 | $10.14 | $10.12 | $10.14 | $8.89 | 13,529 |
| 2017-06-15 | $10.13 | $10.16 | $10.13 | $10.14 | $8.89 | 22,855 |
| 2017-06-14 | $10.17 | $10.17 | $10.14 | $10.15 | $8.90 | 33,277 |
| 2017-06-13 | $10.20 | $10.20 | $10.13 | $10.14 | $8.89 | 31,200 |
| 2017-06-12 | $10.15 | $10.18 | $10.15 | $10.18 | $8.88 | 186 |
| 2017-06-09 | $10.19 | $10.22 | $10.15 | $10.16 | $8.86 | 18,597 |
| 2017-06-08 | $10.21 | $10.21 | $10.17 | $10.20 | $8.90 | 13,340 |
| 2017-06-07 | $10.18 | $10.20 | $10.16 | $10.18 | $8.88 | 6,679 |
| 2017-06-06 | $10.18 | $10.21 | $10.17 | $10.17 | $8.87 | 6,915 |
| 2017-06-05 | $10.17 | $10.21 | $10.17 | $10.18 | $8.88 | 36,025 |
| 2017-06-02 | $10.27 | $10.28 | $10.20 | $10.23 | $8.92 | 20,158 |
| 2017-06-01 | $10.26 | $10.29 | $10.24 | $10.25 | $8.94 | 18,434 |
| 2017-05-31 | $10.21 | $10.29 | $10.17 | $10.28 | $8.97 | 32,563 |
| 2017-05-30 | $10.16 | $10.21 | $10.15 | $10.17 | $8.87 | 47,321 |
| 2017-05-26 | $10.17 | $10.19 | $10.16 | $10.18 | $8.88 | 10,860 |
| 2017-05-25 | $10.17 | $10.20 | $10.15 | $10.18 | $8.88 | 31,081 |
| 2017-05-24 | $10.15 | $10.20 | $10.15 | $10.18 | $8.88 | 32,712 |
| 2017-05-23 | $10.15 | $10.18 | $10.14 | $10.15 | $8.85 | 19,476 |
| 2017-05-22 | $10.14 | $10.17 | $10.13 | $10.14 | $8.85 | 29,050 |
| 2017-05-19 | $10.12 | $10.18 | $10.12 | $10.13 | $8.84 | 48,222 |
| 2017-05-18 | $10.12 | $10.14 | $10.11 | $10.14 | $8.85 | 12,720 |
| 2017-05-17 | $10.13 | $10.14 | $10.10 | $10.11 | $8.82 | 20,555 |
| 2017-05-16 | $10.15 | $10.17 | $10.13 | $10.14 | $8.85 | 7,114 |
| 2017-05-15 | $10.17 | $10.20 | $10.12 | $10.14 | $8.85 | 72,475 |
| 2017-05-12 | $10.18 | $10.22 | $10.16 | $10.17 | $8.87 | 54,919 |
| 2017-05-11 | $10.16 | $10.27 | $10.14 | $10.21 | $8.91 | 65,771 |
| 2017-05-10 | $10.35 | $10.35 | $10.19 | $10.24 | $8.88 | 29,983 |
| 2017-05-09 | $10.15 | $10.21 | $10.15 | $10.17 | $8.82 | 72,014 |
| 2017-05-08 | $10.20 | $10.20 | $10.14 | $10.15 | $8.81 | 77,661 |
| 2017-05-05 | $10.15 | $10.21 | $10.14 | $10.17 | $8.82 | 31,775 |
| 2017-05-04 | $10.15 | $10.17 | $10.14 | $10.15 | $8.81 | 51,530 |
| 2017-05-03 | $10.21 | $10.21 | $10.15 | $10.19 | $8.84 | 33,396 |
| 2017-05-02 | $10.16 | $10.18 | $10.14 | $10.14 | $8.80 | 45,491 |
| 2017-05-01 | $10.18 | $10.18 | $10.15 | $10.17 | $8.82 | 69,875 |
| 2017-04-28 | $10.16 | $10.18 | $10.14 | $10.16 | $8.82 | 41,898 |
| 2017-04-27 | $10.16 | $10.18 | $10.14 | $10.15 | $8.81 | 32,992 |
| 2017-04-26 | $10.18 | $10.18 | $10.13 | $10.15 | $8.81 | 62,656 |
| 2017-04-25 | $10.15 | $10.16 | $10.12 | $10.14 | $8.80 | 45,947 |
| 2017-04-24 | $10.16 | $10.21 | $10.14 | $10.15 | $8.81 | 51,686 |
| 2017-04-21 | $10.14 | $10.18 | $10.13 | $10.15 | $8.81 | 39,483 |
| 2017-04-20 | $10.17 | $10.18 | $10.12 | $10.15 | $8.81 | 44,392 |
| 2017-04-19 | $10.15 | $10.20 | $10.12 | $10.14 | $8.80 | 45,068 |
| 2017-04-18 | $10.12 | $10.19 | $10.10 | $10.15 | $8.81 | 102,106 |
| 2017-04-17 | $10.12 | $10.12 | $10.09 | $10.10 | $8.76 | 41,537 |
| 2017-04-13 | $10.15 | $10.15 | $10.10 | $10.11 | $8.77 | 98,500 |
| 2017-04-12 | $10.16 | $10.16 | $10.11 | $10.11 | $8.77 | 48,086 |
| 2017-04-11 | $10.11 | $10.17 | $10.11 | $10.12 | $8.78 | 38,274 |
| 2017-04-10 | $10.15 | $10.18 | $10.13 | $10.18 | $8.78 | 44,163 |
| 2017-04-07 | $10.14 | $10.17 | $10.12 | $10.12 | $8.73 | 67,803 |
| 2017-04-06 | $10.11 | $10.16 | $10.11 | $10.14 | $8.75 | 94,967 |
| 2017-04-05 | $10.16 | $10.17 | $10.10 | $10.10 | $8.72 | 39,156 |
| 2017-04-04 | $10.11 | $10.16 | $10.10 | $10.13 | $8.74 | 23,117 |
| 2017-04-03 | $10.12 | $10.17 | $10.11 | $10.14 | $8.75 | 16,910 |
| 2017-03-31 | $10.12 | $10.17 | $10.10 | $10.14 | $8.75 | 60,402 |
| 2017-03-30 | $10.11 | $10.14 | $10.10 | $10.13 | $8.74 | 61,171 |
| 2017-03-29 | $10.13 | $10.16 | $10.09 | $10.09 | $8.71 | 64,609 |
| 2017-03-28 | $10.12 | $10.16 | $10.11 | $10.14 | $8.75 | 61,099 |
| 2017-03-27 | $10.13 | $10.14 | $10.11 | $10.13 | $8.74 | 34,825 |
| 2017-03-24 | $10.12 | $10.20 | $10.12 | $10.16 | $8.77 | 27,262 |
| 2017-03-23 | $10.16 | $10.18 | $10.12 | $10.12 | $8.73 | 31,328 |
| 2017-03-22 | $10.16 | $10.21 | $10.13 | $10.17 | $8.78 | 28,449 |
| 2017-03-21 | $10.19 | $10.25 | $10.16 | $10.16 | $8.77 | 23,207 |
| 2017-03-20 | $10.20 | $10.26 | $10.17 | $10.23 | $8.83 | 22,341 |
| 2017-03-17 | $10.16 | $10.18 | $10.14 | $10.14 | $8.75 | 10,842 |
| 2017-03-16 | $10.26 | $10.26 | $10.14 | $10.17 | $8.78 | 23,089 |
| 2017-03-15 | $10.27 | $10.27 | $10.13 | $10.20 | $8.80 | 40,997 |
| 2017-03-14 | $10.19 | $10.26 | $10.19 | $10.19 | $8.79 | 11,333 |
| 2017-03-13 | $10.17 | $10.23 | $10.17 | $10.21 | $8.81 | 15,284 |
| 2017-03-10 | $10.15 | $10.26 | $10.13 | $10.26 | $8.81 | 67,931 |
| 2017-03-09 | $10.16 | $10.18 | $10.13 | $10.16 | $8.72 | 15,058 |
| 2017-03-08 | $10.26 | $10.32 | $10.15 | $10.17 | $8.73 | 30,057 |
| 2017-03-07 | $10.36 | $10.36 | $10.23 | $10.31 | $8.85 | 33,041 |
| 2017-03-06 | $10.30 | $10.33 | $10.23 | $10.30 | $8.84 | 63,753 |
| 2017-03-03 | $10.19 | $10.31 | $10.18 | $10.30 | $8.84 | 19,538 |
| 2017-03-02 | $10.18 | $10.26 | $10.18 | $10.25 | $8.80 | 5,526 |
| 2017-03-01 | $10.21 | $10.28 | $10.21 | $10.21 | $8.76 | 32,919 |
| 2017-02-28 | $10.23 | $10.27 | $10.19 | $10.26 | $8.81 | 31,768 |
| 2017-02-27 | $10.17 | $10.25 | $10.17 | $10.25 | $8.80 | 80,831 |
| 2017-02-24 | $10.18 | $10.22 | $10.17 | $10.18 | $8.74 | 22,034 |
| 2017-02-23 | $10.16 | $10.21 | $10.14 | $10.20 | $8.75 | 26,459 |
| 2017-02-22 | $10.14 | $10.18 | $10.13 | $10.13 | $8.69 | 78,602 |
| 2017-02-21 | $10.14 | $10.16 | $10.12 | $10.13 | $8.69 | 50,808 |
| 2017-02-17 | $10.13 | $10.16 | $10.12 | $10.16 | $8.72 | 25,381 |
| 2017-02-16 | $10.16 | $10.16 | $10.13 | $10.16 | $8.72 | 20,644 |
| 2017-02-15 | $10.13 | $10.17 | $10.12 | $10.13 | $8.69 | 23,979 |
| 2017-02-14 | $10.16 | $10.17 | $10.11 | $10.16 | $8.72 | 41,381 |
| 2017-02-13 | $10.17 | $10.19 | $10.16 | $10.16 | $8.72 | 37,203 |
| 2017-02-10 | $10.22 | $10.22 | $10.18 | $10.19 | $8.70 | 36,593 |
| 2017-02-09 | $10.21 | $10.27 | $10.17 | $10.18 | $8.69 | 61,072 |
| 2017-02-08 | $10.26 | $10.32 | $10.22 | $10.26 | $8.76 | 10,274 |
| 2017-02-07 | $10.21 | $10.35 | $10.17 | $10.35 | $8.83 | 45,587 |
| 2017-02-06 | $10.25 | $10.27 | $10.15 | $10.18 | $8.69 | 36,397 |
| 2017-02-03 | $10.30 | $10.30 | $10.19 | $10.27 | $8.77 | 7,687 |
| 2017-02-02 | $10.24 | $10.26 | $10.20 | $10.24 | $8.74 | 19,405 |
| 2017-02-01 | $10.30 | $10.30 | $10.20 | $10.25 | $8.75 | 14,761 |
| 2017-01-31 | $10.20 | $10.30 | $10.20 | $10.21 | $8.72 | 36,272 |
| 2017-01-30 | $10.22 | $10.26 | $10.19 | $10.23 | $8.73 | 5,173 |
| 2017-01-27 | $10.25 | $10.27 | $10.22 | $10.23 | $8.73 | 16,579 |
| 2017-01-26 | $10.28 | $10.31 | $10.18 | $10.20 | $8.71 | 15,344 |
| 2017-01-25 | $10.28 | $10.34 | $10.25 | $10.26 | $8.76 | 12,393 |
| 2017-01-24 | $10.30 | $10.35 | $10.28 | $10.30 | $8.79 | 15,348 |
| 2017-01-23 | $10.34 | $10.39 | $10.25 | $10.38 | $8.86 | 29,111 |
| 2017-01-20 | $10.29 | $10.30 | $10.25 | $10.29 | $8.78 | 13,304 |
| 2017-01-19 | $10.29 | $10.34 | $10.20 | $10.34 | $8.83 | 26,795 |
| 2017-01-18 | $10.16 | $10.28 | $10.16 | $10.28 | $8.77 | 26,799 |
| 2017-01-17 | $10.19 | $10.23 | $10.14 | $10.21 | $8.72 | 34,794 |
| 2017-01-13 | $10.18 | $10.20 | $10.17 | $10.18 | $8.69 | 7,249 |
| 2017-01-12 | $10.20 | $10.28 | $10.17 | $10.20 | $8.71 | 11,979 |
| 2017-01-11 | $10.18 | $10.21 | $10.14 | $10.21 | $8.72 | 38,140 |
| 2017-01-10 | $10.25 | $10.28 | $10.18 | $10.23 | $8.69 | 20,651 |
| 2017-01-09 | $10.23 | $10.28 | $10.15 | $10.23 | $8.69 | 67,550 |
| 2017-01-06 | $10.16 | $10.34 | $10.16 | $10.16 | $8.63 | 29,757 |
| 2017-01-05 | $10.23 | $10.27 | $10.18 | $10.22 | $8.68 | 28,061 |
| 2017-01-04 | $10.21 | $10.22 | $10.13 | $10.18 | $8.64 | 10,956 |
| 2017-01-03 | $10.19 | $10.21 | $10.15 | $10.17 | $8.63 | 29,806 |
| 2016-12-30 | $10.15 | $10.21 | $10.11 | $10.21 | $8.67 | 29,280 |
| 2016-12-29 | $10.13 | $10.17 | $10.11 | $10.15 | $8.62 | 49,711 |
| 2016-12-28 | $10.12 | $10.15 | $10.11 | $10.12 | $8.59 | 33,264 |
| 2016-12-27 | $10.12 | $10.17 | $10.11 | $10.14 | $8.61 | 22,901 |
| 2016-12-23 | $10.13 | $10.17 | $10.11 | $10.12 | $8.59 | 24,530 |
| 2016-12-22 | $10.30 | $10.30 | $10.13 | $10.13 | $8.60 | 53,766 |
| 2016-12-21 | $10.11 | $10.40 | $10.07 | $10.40 | $8.83 | 60,397 |
| 2016-12-20 | $10.15 | $10.20 | $10.10 | $10.12 | $8.59 | 34,472 |
| 2016-12-19 | $10.21 | $10.27 | $10.14 | $10.17 | $8.63 | 35,918 |
| 2016-12-16 | $10.16 | $10.28 | $10.13 | $10.14 | $8.61 | 21,751 |
| 2016-12-15 | $10.13 | $10.35 | $10.10 | $10.14 | $8.61 | 106,006 |
| 2016-12-14 | $10.15 | $10.17 | $10.12 | $10.13 | $8.60 | 15,514 |
| 2016-12-13 | $10.25 | $10.33 | $10.13 | $10.13 | $8.60 | 124,139 |
| 2016-12-12 | $10.20 | $10.25 | $10.18 | $10.22 | $8.63 | 17,686 |
| 2016-12-09 | $10.18 | $10.29 | $10.16 | $10.26 | $8.66 | 30,919 |
| 2016-12-08 | $10.13 | $10.20 | $10.11 | $10.16 | $8.58 | 29,895 |
| 2016-12-07 | $10.14 | $10.20 | $10.10 | $10.12 | $8.54 | 41,105 |
| 2016-12-06 | $10.13 | $10.15 | $10.11 | $10.12 | $8.54 | 17,862 |
| 2016-12-05 | $10.15 | $10.21 | $10.12 | $10.15 | $8.57 | 10,444 |
| 2016-12-02 | $10.12 | $10.28 | $10.12 | $10.18 | $8.60 | 70,683 |
| 2016-12-01 | $10.11 | $10.21 | $10.10 | $10.10 | $8.53 | 13,958 |
| 2016-11-30 | $10.16 | $10.25 | $10.09 | $10.10 | $8.53 | 33,326 |
| 2016-11-29 | $10.15 | $10.22 | $10.08 | $10.08 | $8.51 | 34,331 |
| 2016-11-28 | $10.20 | $10.23 | $10.15 | $10.15 | $8.57 | 13,719 |
| 2016-11-25 | $10.17 | $10.21 | $10.15 | $10.16 | $8.58 | 4,972 |
| 2016-11-23 | $10.22 | $10.22 | $10.11 | $10.16 | $8.58 | 26,687 |
| 2016-11-22 | $10.18 | $10.19 | $10.08 | $10.17 | $8.59 | 20,158 |
| 2016-11-21 | $10.22 | $10.25 | $10.10 | $10.15 | $8.57 | 26,288 |
| 2016-11-18 | $10.23 | $10.31 | $10.15 | $10.16 | $8.58 | 48,598 |
| 2016-11-17 | $10.15 | $10.17 | $10.11 | $10.17 | $8.59 | 38,127 |
| 2016-11-16 | $10.12 | $10.15 | $10.09 | $10.13 | $8.55 | 53,837 |
| 2016-11-15 | $10.12 | $10.16 | $10.10 | $10.15 | $8.57 | 12,779 |
| 2016-11-14 | $10.17 | $10.17 | $10.10 | $10.10 | $8.53 | 7,567 |
| 2016-11-11 | $10.09 | $10.22 | $10.08 | $10.15 | $8.57 | 11,904 |
| 2016-11-10 | $10.04 | $10.17 | $9.99 | $10.08 | $8.51 | 39,450 |
| 2016-11-09 | $10.02 | $10.22 | $10.02 | $10.04 | $8.43 | 74,897 |
| 2016-11-08 | $10.16 | $10.21 | $10.01 | $10.01 | $8.41 | 59,466 |
| 2016-11-07 | $10.21 | $10.26 | $10.13 | $10.15 | $8.52 | 69,817 |
| 2016-11-04 | $10.21 | $10.23 | $10.16 | $10.17 | $8.54 | 27,574 |
| 2016-11-03 | $10.25 | $10.29 | $10.25 | $10.25 | $8.61 | 20,239 |
| 2016-11-02 | $10.25 | $10.33 | $10.16 | $10.27 | $8.62 | 33,367 |
| 2016-11-01 | $10.48 | $10.48 | $10.20 | $10.20 | $8.57 | 83,016 |
| 2016-10-31 | $10.40 | $10.45 | $10.35 | $10.37 | $8.71 | 13,152 |
| 2016-10-28 | $10.43 | $10.48 | $10.33 | $10.42 | $8.75 | 41,941 |
| 2016-10-27 | $10.48 | $10.48 | $10.38 | $10.40 | $8.73 | 4,954 |
| 2016-10-26 | $10.37 | $10.49 | $10.35 | $10.48 | $8.80 | 59,653 |
| 2016-10-25 | $10.34 | $10.39 | $10.31 | $10.31 | $8.66 | 8,218 |
| 2016-10-24 | $10.35 | $10.39 | $10.26 | $10.38 | $8.72 | 34,885 |
| 2016-10-21 | $10.47 | $10.50 | $10.29 | $10.43 | $8.76 | 21,220 |
| 2016-10-20 | $10.45 | $10.49 | $10.32 | $10.48 | $8.80 | 14,365 |
| 2016-10-19 | $10.37 | $10.49 | $10.35 | $10.48 | $8.80 | 13,827 |
| 2016-10-18 | $10.39 | $10.44 | $10.24 | $10.26 | $8.62 | 38,662 |
| 2016-10-17 | $10.41 | $10.53 | $10.27 | $10.36 | $8.70 | 8,643 |
| 2016-10-14 | $10.42 | $10.42 | $10.26 | $10.36 | $8.70 | 15,922 |
| 2016-10-13 | $10.24 | $10.54 | $10.24 | $10.35 | $8.69 | 18,876 |
| 2016-10-12 | $10.22 | $10.30 | $10.21 | $10.24 | $8.60 | 24,400 |
| 2016-10-11 | $10.39 | $10.41 | $10.21 | $10.22 | $8.54 | 44,407 |
| 2016-10-10 | $10.41 | $10.64 | $10.35 | $10.37 | $8.66 | 33,337 |
| 2016-10-07 | $10.42 | $10.50 | $10.35 | $10.42 | $8.70 | 22,426 |
| 2016-10-06 | $10.38 | $10.45 | $10.35 | $10.36 | $8.65 | 29,588 |
| 2016-10-05 | $10.41 | $10.47 | $10.39 | $10.41 | $8.69 | 22,769 |
| 2016-10-04 | $10.43 | $10.48 | $10.37 | $10.39 | $8.68 | 8,462 |
| 2016-10-03 | $10.51 | $10.62 | $10.41 | $10.43 | $8.71 | 31,564 |
| 2016-09-30 | $10.38 | $10.54 | $10.38 | $10.54 | $8.80 | 30,617 |
| 2016-09-29 | $10.65 | $10.65 | $10.33 | $10.35 | $8.64 | 74,580 |
| 2016-09-28 | $10.43 | $10.65 | $10.42 | $10.57 | $8.83 | 76,643 |
| 2016-09-27 | $10.41 | $10.54 | $10.40 | $10.51 | $8.78 | 35,989 |
| 2016-09-26 | $10.54 | $10.54 | $10.44 | $10.49 | $8.76 | 17,172 |
| 2016-09-23 | $10.50 | $10.54 | $10.37 | $10.54 | $8.80 | 7,782 |
| 2016-09-22 | $10.50 | $10.50 | $10.40 | $10.46 | $8.73 | 18,153 |
| 2016-09-21 | $10.36 | $10.54 | $10.36 | $10.50 | $8.77 | 21,444 |
| 2016-09-20 | $10.41 | $10.50 | $10.34 | $10.41 | $8.69 | 14,879 |
| 2016-09-19 | $10.53 | $10.53 | $10.34 | $10.36 | $8.65 | 25,594 |
| 2016-09-16 | $10.54 | $10.54 | $10.41 | $10.49 | $8.76 | 4,768 |
| 2016-09-15 | $10.39 | $10.51 | $10.35 | $10.38 | $8.67 | 19,846 |
| 2016-09-14 | $10.37 | $10.58 | $10.37 | $10.41 | $8.69 | 30,349 |
| 2016-09-13 | $10.30 | $10.60 | $10.30 | $10.36 | $8.65 | 30,507 |
| 2016-09-12 | $10.35 | $10.58 | $10.35 | $10.58 | $8.79 | 36,052 |
| 2016-09-09 | $10.38 | $10.53 | $10.36 | $10.36 | $8.61 | 13,434 |
| 2016-09-08 | $10.49 | $10.62 | $10.46 | $10.52 | $8.74 | 16,635 |
| 2016-09-07 | $10.46 | $10.62 | $10.34 | $10.40 | $8.64 | 31,794 |
| 2016-09-06 | $10.51 | $10.60 | $10.36 | $10.47 | $8.70 | 19,020 |
| 2016-09-02 | $10.34 | $10.41 | $10.32 | $10.33 | $8.58 | 21,365 |
| 2016-09-01 | $10.54 | $10.54 | $10.33 | $10.33 | $8.58 | 41,309 |
| 2016-08-31 | $10.48 | $10.63 | $10.43 | $10.46 | $8.69 | 38,797 |
| 2016-08-30 | $10.41 | $10.49 | $10.33 | $10.43 | $8.66 | 40,155 |
| 2016-08-29 | $10.37 | $10.49 | $10.35 | $10.45 | $8.68 | 63,083 |
| 2016-08-26 | $10.33 | $10.37 | $10.31 | $10.35 | $8.60 | 19,018 |
| 2016-08-25 | $10.39 | $10.42 | $10.30 | $10.31 | $8.57 | 49,481 |
| 2016-08-24 | $10.31 | $10.44 | $10.30 | $10.39 | $8.63 | 40,310 |
| 2016-08-23 | $10.30 | $10.39 | $10.27 | $10.31 | $8.57 | 81,855 |
| 2016-08-22 | $10.33 | $10.33 | $10.23 | $10.28 | $8.54 | 39,048 |
| 2016-08-19 | $10.37 | $10.37 | $10.27 | $10.31 | $8.57 | 48,882 |
| 2016-08-18 | $10.35 | $10.39 | $10.35 | $10.37 | $8.61 | 24,454 |
| 2016-08-17 | $10.33 | $10.37 | $10.32 | $10.37 | $8.61 | 36,024 |
| 2016-08-16 | $10.33 | $10.39 | $10.28 | $10.35 | $8.60 | 52,244 |
| 2016-08-15 | $10.45 | $10.49 | $10.27 | $10.29 | $8.55 | 66,286 |
| 2016-08-12 | $10.31 | $10.48 | $10.31 | $10.38 | $8.62 | 36,072 |
| 2016-08-11 | $10.31 | $10.41 | $10.25 | $10.32 | $8.57 | 60,442 |
| 2016-08-10 | $10.40 | $10.42 | $10.38 | $10.40 | $8.59 | 14,737 |
| 2016-08-09 | $10.45 | $10.45 | $10.23 | $10.36 | $8.56 | 46,513 |
| 2016-08-08 | $10.33 | $10.46 | $10.33 | $10.44 | $8.63 | 63,583 |
| 2016-08-05 | $10.34 | $10.42 | $10.34 | $10.37 | $8.57 | 15,221 |
| 2016-08-04 | $10.40 | $10.40 | $10.32 | $10.38 | $8.58 | 12,261 |
| 2016-08-03 | $10.39 | $10.40 | $10.31 | $10.35 | $8.55 | 12,719 |
| 2016-08-02 | $10.32 | $10.42 | $10.32 | $10.42 | $8.61 | 13,752 |
| 2016-08-01 | $10.48 | $10.51 | $10.32 | $10.32 | $8.53 | 41,201 |
| 2016-07-29 | $10.51 | $10.54 | $10.44 | $10.46 | $8.64 | 24,321 |
| 2016-07-28 | $10.69 | $10.81 | $10.45 | $10.53 | $8.70 | 100,555 |
| 2016-07-27 | $10.56 | $10.80 | $10.46 | $10.79 | $8.91 | 55,413 |
| 2016-07-26 | $10.60 | $10.70 | $10.46 | $10.49 | $8.67 | 28,218 |
| 2016-07-25 | $10.72 | $10.79 | $10.62 | $10.64 | $8.79 | 19,525 |
| 2016-07-22 | $10.82 | $10.82 | $10.62 | $10.64 | $8.79 | 20,705 |
| 2016-07-21 | $10.75 | $10.83 | $10.70 | $10.78 | $8.91 | 45,195 |
| 2016-07-20 | $10.76 | $10.83 | $10.63 | $10.82 | $8.94 | 29,747 |
| 2016-07-19 | $10.57 | $10.75 | $10.49 | $10.74 | $8.87 | 20,635 |
| 2016-07-18 | $10.60 | $10.60 | $10.52 | $10.53 | $8.70 | 10,006 |
| 2016-07-15 | $10.57 | $10.60 | $10.50 | $10.59 | $8.75 | 19,051 |
| 2016-07-14 | $10.59 | $10.59 | $10.48 | $10.53 | $8.70 | 23,968 |
| 2016-07-13 | $10.51 | $10.69 | $10.48 | $10.59 | $8.75 | 19,209 |
| 2016-07-12 | $10.55 | $10.70 | $10.53 | $10.60 | $8.71 | 24,803 |
| 2016-07-11 | $10.65 | $10.70 | $10.47 | $10.60 | $8.71 | 76,114 |
| 2016-07-08 | $10.51 | $10.62 | $10.48 | $10.62 | $8.73 | 45,055 |
| 2016-07-07 | $10.57 | $10.76 | $10.47 | $10.52 | $8.64 | 41,137 |
| 2016-07-06 | $10.53 | $10.76 | $10.50 | $10.59 | $8.70 | 38,576 |
| 2016-07-05 | $10.51 | $10.67 | $10.51 | $10.52 | $8.64 | 35,501 |
| 2016-07-01 | $10.81 | $10.93 | $10.65 | $10.78 | $8.86 | 28,049 |
| 2016-06-30 | $10.96 | $10.96 | $10.56 | $10.81 | $8.88 | 124,487 |
| 2016-06-29 | $10.52 | $11.15 | $10.47 | $11.15 | $9.16 | 157,570 |
| 2016-06-28 | $10.54 | $10.54 | $10.39 | $10.41 | $8.55 | 36,301 |
| 2016-06-27 | $10.42 | $10.51 | $10.41 | $10.50 | $8.63 | 16,365 |
| 2016-06-24 | $10.30 | $10.52 | $10.30 | $10.51 | $8.64 | 9,440 |
| 2016-06-23 | $10.40 | $10.51 | $10.37 | $10.45 | $8.59 | 25,518 |
| 2016-06-22 | $10.29 | $10.41 | $10.29 | $10.35 | $8.51 | 22,921 |
| 2016-06-21 | $10.39 | $10.41 | $10.30 | $10.32 | $8.48 | 42,425 |
| 2016-06-20 | $10.42 | $10.42 | $10.30 | $10.32 | $8.48 | 58,055 |
| 2016-06-17 | $10.31 | $10.42 | $10.27 | $10.36 | $8.51 | 34,706 |
| 2016-06-16 | $10.42 | $10.45 | $10.28 | $10.34 | $8.50 | 27,657 |
| 2016-06-15 | $10.48 | $10.48 | $10.35 | $10.38 | $8.53 | 48,255 |
| 2016-06-14 | $10.33 | $10.43 | $10.29 | $10.34 | $8.50 | 41,058 |
| 2016-06-13 | $10.24 | $10.49 | $10.24 | $10.45 | $8.59 | 39,360 |
| 2016-06-10 | $10.37 | $10.40 | $10.27 | $10.27 | $8.39 | 27,257 |
| 2016-06-09 | $10.21 | $10.38 | $10.21 | $10.25 | $8.38 | 16,737 |
| 2016-06-08 | $10.40 | $10.40 | $10.25 | $10.32 | $8.43 | 37,783 |
| 2016-06-07 | $10.49 | $10.49 | $10.26 | $10.33 | $8.44 | 42,575 |
| 2016-06-06 | $10.41 | $10.46 | $10.38 | $10.42 | $8.52 | 54,088 |
| 2016-06-03 | $10.27 | $10.44 | $10.25 | $10.34 | $8.45 | 20,525 |
| 2016-06-02 | $10.22 | $10.35 | $10.22 | $10.28 | $8.40 | 3,097 |
| 2016-06-01 | $10.32 | $10.35 | $10.18 | $10.26 | $8.39 | 21,044 |
| 2016-05-31 | $10.17 | $10.31 | $10.15 | $10.30 | $8.42 | 80,615 |
| 2016-05-27 | $10.35 | $10.35 | $10.18 | $10.24 | $8.37 | 25,337 |
| 2016-05-26 | $10.39 | $10.40 | $10.28 | $10.29 | $8.41 | 33,191 |
| 2016-05-25 | $10.36 | $10.38 | $10.33 | $10.35 | $8.46 | 23,640 |
| 2016-05-24 | $10.32 | $10.41 | $10.27 | $10.35 | $8.46 | 20,938 |
| 2016-05-23 | $10.43 | $10.44 | $10.37 | $10.43 | $8.52 | 17,900 |
| 2016-05-20 | $10.35 | $10.44 | $10.27 | $10.43 | $8.52 | 21,871 |
| 2016-05-19 | $10.39 | $10.43 | $10.26 | $10.27 | $8.39 | 33,888 |
| 2016-05-18 | $10.30 | $10.45 | $10.26 | $10.45 | $8.54 | 44,642 |
| 2016-05-17 | $10.29 | $10.39 | $10.20 | $10.34 | $8.45 | 47,772 |
| 2016-05-16 | $10.35 | $10.35 | $10.30 | $10.34 | $8.45 | 4,348 |
| 2016-05-13 | $10.33 | $10.36 | $10.30 | $10.35 | $8.46 | 41,676 |
| 2016-05-12 | $10.18 | $10.35 | $10.18 | $10.34 | $8.45 | 29,718 |
| 2016-05-11 | $10.22 | $10.25 | $10.12 | $10.24 | $8.37 | 41,582 |
| 2016-05-10 | $10.13 | $10.23 | $10.11 | $10.22 | $8.31 | 35,694 |
| 2016-05-09 | $10.13 | $10.15 | $10.09 | $10.10 | $8.21 | 74,071 |
| 2016-05-06 | $10.12 | $10.14 | $10.12 | $10.14 | $8.24 | 13,105 |
| 2016-05-05 | $10.11 | $10.18 | $10.09 | $10.11 | $8.22 | 24,496 |
| 2016-05-04 | $10.15 | $10.20 | $10.09 | $10.14 | $8.24 | 56,005 |
| 2016-05-03 | $10.16 | $10.24 | $10.11 | $10.15 | $8.25 | 40,704 |
| 2016-05-02 | $10.35 | $10.39 | $10.19 | $10.34 | $8.40 | 26,076 |
| 2016-04-29 | $10.11 | $10.33 | $10.11 | $10.31 | $8.38 | 32,523 |
| 2016-04-28 | $10.16 | $10.20 | $10.07 | $10.19 | $8.29 | 33,839 |
| 2016-04-27 | $10.20 | $10.27 | $10.09 | $10.15 | $8.25 | 45,577 |
| 2016-04-26 | $10.11 | $10.28 | $10.04 | $10.28 | $8.36 | 75,095 |
| 2016-04-25 | $10.07 | $10.14 | $10.07 | $10.10 | $8.21 | 54,581 |
| 2016-04-22 | $10.10 | $10.10 | $10.07 | $10.08 | $8.19 | 7,353 |
| 2016-04-21 | $10.09 | $10.10 | $10.08 | $10.08 | $8.19 | 47,655 |
| 2016-04-20 | $10.12 | $10.28 | $10.09 | $10.09 | $8.20 | 65,328 |
| 2016-04-19 | $10.17 | $10.29 | $10.07 | $10.17 | $8.27 | 40,048 |
| 2016-04-18 | $10.15 | $10.16 | $10.08 | $10.13 | $8.23 | 25,576 |
| 2016-04-15 | $10.12 | $10.17 | $10.10 | $10.11 | $8.22 | 18,947 |
| 2016-04-14 | $10.15 | $10.17 | $10.12 | $10.12 | $8.23 | 13,066 |
| 2016-04-13 | $10.15 | $10.19 | $10.09 | $10.12 | $8.23 | 37,573 |
| 2016-04-12 | $10.18 | $10.18 | $10.13 | $10.14 | $8.20 | 23,001 |
| 2016-04-11 | $10.18 | $10.25 | $10.14 | $10.19 | $8.24 | 32,879 |
| 2016-04-08 | $10.19 | $10.23 | $10.14 | $10.16 | $8.21 | 20,377 |
| 2016-04-07 | $10.22 | $10.29 | $10.16 | $10.17 | $8.22 | 28,951 |
| 2016-04-06 | $10.22 | $10.35 | $10.13 | $10.15 | $8.20 | 44,278 |
| 2016-04-05 | $10.22 | $10.23 | $10.11 | $10.13 | $8.19 | 38,796 |
| 2016-04-04 | $10.17 | $10.23 | $10.16 | $10.19 | $8.24 | 15,263 |
| 2016-04-01 | $10.23 | $10.24 | $10.14 | $10.14 | $8.20 | 16,798 |
| 2016-03-31 | $10.12 | $10.25 | $10.12 | $10.13 | $8.19 | 51,308 |
| 2016-03-30 | $10.20 | $10.20 | $10.13 | $10.13 | $8.19 | 25,404 |
| 2016-03-29 | $10.20 | $10.21 | $10.15 | $10.17 | $8.22 | 35,185 |
| 2016-03-28 | $10.30 | $10.30 | $10.19 | $10.22 | $8.26 | 33,384 |
| 2016-03-24 | $10.27 | $10.35 | $10.16 | $10.18 | $8.23 | 64,495 |
| 2016-03-23 | $10.19 | $10.28 | $10.18 | $10.18 | $8.23 | 23,565 |
| 2016-03-22 | $10.18 | $10.30 | $10.10 | $10.18 | $8.23 | 44,980 |
| 2016-03-21 | $10.18 | $10.31 | $10.05 | $10.14 | $8.20 | 35,918 |
| 2016-03-18 | $10.20 | $10.34 | $10.19 | $10.25 | $8.28 | 39,860 |
| 2016-03-17 | $10.34 | $10.34 | $10.11 | $10.22 | $8.26 | 14,556 |
| 2016-03-16 | $10.30 | $10.30 | $10.20 | $10.21 | $8.25 | 14,733 |
| 2016-03-15 | $10.33 | $10.35 | $10.20 | $10.21 | $8.25 | 57,182 |
| 2016-03-14 | $10.06 | $10.35 | $10.04 | $10.22 | $8.26 | 31,639 |
| 2016-03-11 | $10.22 | $10.22 | $10.10 | $10.12 | $8.18 | 20,301 |
| 2016-03-10 | $10.28 | $10.28 | $10.11 | $10.25 | $8.24 | 20,467 |
| 2016-03-09 | $10.16 | $10.37 | $10.00 | $10.29 | $8.27 | 27,469 |
| 2016-03-08 | $10.28 | $10.49 | $10.23 | $10.26 | $8.25 | 37,303 |
| 2016-03-07 | $10.30 | $10.30 | $10.15 | $10.23 | $8.22 | 46,306 |
| 2016-03-04 | $10.24 | $10.30 | $10.19 | $10.24 | $8.23 | 54,336 |
| 2016-03-03 | $10.11 | $10.30 | $10.11 | $10.24 | $8.23 | 140,814 |
| 2016-03-02 | $10.21 | $10.24 | $10.11 | $10.24 | $8.23 | 28,621 |
| 2016-03-01 | $10.21 | $10.21 | $10.12 | $10.15 | $8.16 | 56,994 |
| 2016-02-29 | $10.08 | $10.35 | $9.99 | $10.11 | $8.13 | 78,010 |
| 2016-02-26 | $10.28 | $10.35 | $9.92 | $10.02 | $8.05 | 40,550 |
| 2016-02-25 | $10.15 | $10.34 | $10.08 | $10.15 | $8.16 | 57,500 |
| 2016-02-24 | $10.19 | $10.19 | $10.01 | $10.02 | $8.05 | 28,511 |
| 2016-02-23 | $10.08 | $10.24 | $10.04 | $10.18 | $8.18 | 43,915 |
| 2016-02-22 | $10.08 | $10.09 | $10.01 | $10.09 | $8.11 | 31,640 |
| 2016-02-19 | $10.05 | $10.14 | $10.05 | $10.06 | $8.09 | 17,020 |
| 2016-02-18 | $10.03 | $10.14 | $10.00 | $10.12 | $8.13 | 18,732 |
| 2016-02-17 | $9.94 | $10.04 | $9.94 | $10.01 | $8.05 | 17,741 |
| 2016-02-16 | $9.93 | $10.18 | $9.85 | $10.04 | $8.07 | 28,277 |
| 2016-02-12 | $10.05 | $10.19 | $9.69 | $9.89 | $7.95 | 33,885 |
| 2016-02-11 | $9.94 | $10.24 | $9.79 | $9.79 | $7.87 | 63,421 |
| 2016-02-10 | $9.87 | $10.00 | $9.85 | $9.97 | $8.01 | 30,954 |
| 2016-02-09 | $10.00 | $10.20 | $9.90 | $10.03 | $8.02 | 92,433 |
| 2016-02-08 | $10.21 | $10.24 | $9.95 | $10.00 | $7.99 | 25,087 |
| 2016-02-05 | $10.20 | $10.23 | $10.10 | $10.16 | $8.12 | 39,074 |
| 2016-02-04 | $10.03 | $10.20 | $10.03 | $10.15 | $8.11 | 75,113 |
| 2016-02-03 | $10.18 | $10.24 | $10.08 | $10.11 | $8.08 | 29,736 |
| 2016-02-02 | $10.10 | $10.34 | $10.02 | $10.19 | $8.14 | 62,152 |
| 2016-02-01 | $10.12 | $10.15 | $10.00 | $10.02 | $8.01 | 58,663 |
| 2016-01-29 | $10.04 | $10.18 | $9.86 | $10.00 | $7.99 | 105,488 |
| 2016-01-28 | $10.00 | $10.05 | $9.94 | $10.00 | $7.99 | 55,542 |
| 2016-01-27 | $9.95 | $10.00 | $9.81 | $9.90 | $7.91 | 48,051 |
| 2016-01-26 | $9.78 | $9.93 | $9.57 | $9.91 | $7.92 | 68,131 |
| 2016-01-25 | $9.46 | $9.89 | $9.45 | $9.82 | $7.85 | 38,230 |
| 2016-01-22 | $9.90 | $10.00 | $9.40 | $9.55 | $7.63 | 127,330 |
| 2016-01-21 | $9.89 | $9.96 | $9.69 | $9.92 | $7.93 | 47,654 |
| 2016-01-20 | $9.95 | $9.95 | $9.26 | $9.49 | $7.58 | 166,016 |
| 2016-01-19 | $9.91 | $9.99 | $9.90 | $9.94 | $7.94 | 16,129 |
| 2016-01-15 | $9.99 | $9.99 | $9.80 | $9.91 | $7.92 | 29,918 |
| 2016-01-14 | $9.91 | $10.10 | $9.89 | $9.95 | $7.95 | 46,163 |
| 2016-01-13 | $10.08 | $10.10 | $9.90 | $9.95 | $7.95 | 49,786 |
| 2016-01-12 | $10.02 | $10.02 | $9.91 | $9.95 | $7.91 | 16,698 |
| 2016-01-11 | $10.09 | $10.09 | $9.90 | $10.02 | $7.96 | 71,773 |
| 2016-01-08 | $10.06 | $10.11 | $9.89 | $9.99 | $7.94 | 70,615 |
| 2016-01-07 | $9.89 | $10.03 | $9.89 | $9.96 | $7.91 | 36,327 |
| 2016-01-06 | $10.00 | $10.02 | $9.89 | $9.89 | $7.86 | 40,279 |
| 2016-01-05 | $10.05 | $10.07 | $9.95 | $9.98 | $7.93 | 68,303 |
| 2016-01-04 | $10.00 | $10.10 | $9.95 | $10.08 | $8.01 | 38,290 |
| 2015-12-31 | $10.19 | $10.19 | $9.95 | $9.95 | $7.91 | 32,971 |
| 2015-12-30 | $10.19 | $10.19 | $9.90 | $10.03 | $7.97 | 36,305 |
| 2015-12-29 | $9.93 | $10.10 | $9.74 | $10.02 | $7.96 | 90,781 |
| 2015-12-28 | $10.03 | $10.10 | $9.91 | $10.09 | $8.02 | 21,664 |
| 2015-12-24 | $10.05 | $10.07 | $10.01 | $10.03 | $7.97 | 9,655 |
| 2015-12-23 | $10.00 | $10.10 | $10.00 | $10.05 | $7.99 | 31,023 |
| 2015-12-22 | $10.01 | $10.34 | $10.00 | $10.07 | $8.00 | 47,835 |
| 2015-12-21 | $10.05 | $10.10 | $9.96 | $10.03 | $7.97 | 17,995 |
| 2015-12-18 | $10.04 | $10.04 | $9.91 | $10.01 | $7.95 | 28,583 |
| 2015-12-17 | $10.16 | $10.16 | $9.83 | $9.95 | $7.91 | 26,455 |
| 2015-12-16 | $10.04 | $10.15 | $9.95 | $9.97 | $7.92 | 44,369 |
| 2015-12-15 | $10.15 | $10.17 | $9.91 | $10.06 | $7.99 | 48,830 |
| 2015-12-14 | $10.01 | $10.09 | $9.79 | $10.01 | $7.95 | 100,395 |
| 2015-12-11 | $10.26 | $10.26 | $10.08 | $10.16 | $8.07 | 51,756 |
| 2015-12-10 | $10.25 | $10.35 | $10.22 | $10.26 | $8.11 | 38,884 |
| 2015-12-09 | $10.24 | $10.36 | $10.20 | $10.24 | $8.09 | 19,340 |
| 2015-12-08 | $10.32 | $10.33 | $10.18 | $10.30 | $8.14 | 30,891 |
| 2015-12-07 | $10.30 | $10.30 | $10.19 | $10.30 | $8.14 | 24,582 |
| 2015-12-04 | $10.27 | $10.36 | $10.27 | $10.33 | $8.16 | 17,476 |
| 2015-12-03 | $10.35 | $10.37 | $10.17 | $10.37 | $8.19 | 20,294 |
| 2015-12-02 | $10.36 | $10.44 | $10.25 | $10.33 | $8.16 | 39,805 |
| 2015-12-01 | $10.17 | $10.30 | $10.16 | $10.29 | $8.13 | 21,937 |
| 2015-11-30 | $10.48 | $10.48 | $10.04 | $10.11 | $7.99 | 89,544 |
| 2015-11-27 | $10.28 | $10.28 | $10.11 | $10.19 | $8.05 | 31,882 |
| 2015-11-25 | $10.04 | $10.23 | $10.04 | $10.15 | $8.02 | 29,398 |
| 2015-11-24 | $10.24 | $10.24 | $10.10 | $10.10 | $7.98 | 39,586 |
| 2015-11-23 | $10.15 | $10.23 | $10.15 | $10.17 | $8.04 | 21,907 |
| 2015-11-20 | $10.26 | $10.34 | $10.15 | $10.16 | $8.03 | 28,764 |
| 2015-11-19 | $10.23 | $10.23 | $10.06 | $10.17 | $8.04 | 52,165 |
| 2015-11-18 | $10.22 | $10.28 | $10.10 | $10.23 | $8.08 | 31,444 |
| 2015-11-17 | $10.26 | $10.26 | $10.06 | $10.15 | $8.02 | 51,527 |
| 2015-11-16 | $10.13 | $10.49 | $10.13 | $10.26 | $8.10 | 70,395 |
| 2015-11-13 | $10.09 | $10.09 | $9.94 | $10.05 | $7.94 | 49,599 |
| 2015-11-12 | $10.15 | $10.15 | $10.05 | $10.08 | $7.96 | 50,060 |
| 2015-11-11 | $10.14 | $10.34 | $10.14 | $10.16 | $8.03 | 45,044 |
| 2015-11-10 | $10.24 | $10.24 | $10.01 | $10.07 | $7.96 | 57,221 |
| 2015-11-09 | $10.16 | $10.34 | $10.13 | $10.33 | $8.12 | 27,298 |
| 2015-11-06 | $10.10 | $10.19 | $10.06 | $10.13 | $7.96 | 51,148 |
| 2015-11-05 | $10.23 | $10.24 | $10.17 | $10.17 | $7.99 | 43,559 |
| 2015-11-04 | $10.25 | $10.29 | $10.13 | $10.24 | $8.05 | 34,575 |
| 2015-11-03 | $10.16 | $10.75 | $10.15 | $10.21 | $8.02 | 143,585 |
| 2015-11-02 | $10.49 | $10.49 | $10.12 | $10.20 | $8.01 | 39,444 |
| 2015-10-30 | $10.18 | $10.43 | $10.11 | $10.13 | $7.96 | 60,592 |
| 2015-10-29 | $10.29 | $10.29 | $10.11 | $10.18 | $8.00 | 37,253 |
| 2015-10-28 | $10.24 | $10.25 | $10.10 | $10.20 | $8.01 | 32,345 |
| 2015-10-27 | $10.16 | $10.25 | $10.04 | $10.05 | $7.90 | 54,487 |
| 2015-10-26 | $10.21 | $10.43 | $10.15 | $10.34 | $8.12 | 65,876 |
| 2015-10-23 | $10.30 | $10.34 | $10.05 | $10.11 | $7.94 | 77,965 |
| 2015-10-22 | $10.15 | $10.66 | $10.15 | $10.39 | $8.16 | 55,899 |
| 2015-10-21 | $10.25 | $10.37 | $10.10 | $10.16 | $7.98 | 43,905 |
| 2015-10-20 | $10.40 | $10.48 | $10.20 | $10.20 | $8.01 | 55,213 |
| 2015-10-19 | $10.38 | $10.44 | $10.19 | $10.25 | $8.05 | 74,173 |
| 2015-10-16 | $10.20 | $10.47 | $10.19 | $10.25 | $8.05 | 106,398 |
| 2015-10-15 | $10.20 | $10.28 | $10.20 | $10.27 | $8.07 | 10,896 |
| 2015-10-14 | $10.50 | $10.50 | $10.20 | $10.20 | $8.01 | 39,022 |
| 2015-10-13 | $10.41 | $10.52 | $10.19 | $10.50 | $8.25 | 70,430 |
| 2015-10-12 | $10.27 | $10.27 | $10.15 | $10.22 | $7.99 | 50,034 |
| 2015-10-09 | $10.16 | $10.20 | $10.14 | $10.19 | $7.96 | 9,951 |
| 2015-10-08 | $10.25 | $10.25 | $10.09 | $10.16 | $7.94 | 29,483 |
| 2015-10-07 | $10.10 | $10.14 | $10.07 | $10.14 | $7.92 | 39,082 |
| 2015-10-06 | $10.06 | $10.20 | $10.05 | $10.07 | $7.87 | 46,954 |
| 2015-10-05 | $10.09 | $10.09 | $10.03 | $10.06 | $7.86 | 23,666 |
| 2015-10-02 | $9.99 | $10.10 | $9.99 | $10.06 | $7.87 | 21,544 |
| 2015-10-01 | $10.09 | $10.09 | $9.95 | $10.00 | $7.81 | 28,347 |
| 2015-09-30 | $10.10 | $10.11 | $9.98 | $9.99 | $7.81 | 87,463 |
| 2015-09-29 | $10.08 | $10.08 | $9.97 | $10.02 | $7.83 | 59,479 |
| 2015-09-28 | $9.91 | $10.10 | $9.91 | $10.07 | $7.87 | 48,802 |
| 2015-09-25 | $10.02 | $10.10 | $9.96 | $10.01 | $7.82 | 25,658 |
| 2015-09-24 | $10.00 | $10.05 | $9.96 | $10.05 | $7.85 | 52,300 |
| 2015-09-23 | $10.04 | $10.05 | $10.00 | $10.05 | $7.85 | 28,256 |
| 2015-09-22 | $10.00 | $10.05 | $9.87 | $10.04 | $7.85 | 28,871 |
| 2015-09-21 | $10.14 | $10.15 | $10.04 | $10.04 | $7.85 | 21,597 |
| 2015-09-18 | $10.08 | $10.20 | $10.05 | $10.20 | $7.97 | 48,411 |
| 2015-09-17 | $10.15 | $10.20 | $10.02 | $10.14 | $7.92 | 52,446 |
| 2015-09-16 | $9.96 | $10.12 | $9.88 | $9.97 | $7.79 | 64,510 |
| 2015-09-15 | $10.17 | $10.17 | $9.80 | $9.94 | $7.77 | 123,037 |
| 2015-09-14 | $10.13 | $10.13 | $10.02 | $10.07 | $7.87 | 25,655 |
| 2015-09-11 | $10.23 | $10.25 | $9.99 | $10.04 | $7.85 | 51,013 |
| 2015-09-10 | $10.34 | $10.50 | $10.17 | $10.21 | $7.93 | 50,660 |
| 2015-09-09 | $10.56 | $10.56 | $10.16 | $10.18 | $7.91 | 33,921 |
| 2015-09-08 | $10.15 | $11.04 | $10.13 | $10.28 | $7.99 | 142,448 |
| 2015-09-04 | $10.24 | $10.34 | $10.13 | $10.24 | $7.96 | 43,123 |
| 2015-09-03 | $10.43 | $10.43 | $10.20 | $10.25 | $7.96 | 50,901 |