Nuveen Energy MLP Total Return Fund (JMF) Exchange: NYSE
Data as of Aug. 22, 2025
$1.43 ($0.00) 0.00%
Nuveen Energy MLP Total Return Fund - Daily Information
Click for more stock information on Nuveen Energy MLP Total Return Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.42 |
| Previous Close | $1.43 |
| High | $1.45 |
| Low | $1.42 |
| Adjusted Open | $1.42 |
| Previous Adjusted Close | $1.43 |
| Adjusted High | $1.45 |
| Adjusted Low | $1.42 |
Invest in Nuveen Energy MLP Total Return Fund (JMF)
Historical Stock Data for Nuveen Energy MLP Total Return Fund (JMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-04 | $1.42 | $1.45 | $1.42 | $1.43 | $1.43 | 611,704 |
| 2020-05-01 | $1.43 | $1.45 | $1.42 | $1.43 | $1.43 | 1,133,421 |
| 2020-04-30 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 1,308,548 |
| 2020-04-29 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 1,050,939 |
| 2020-04-28 | $1.42 | $1.44 | $1.40 | $1.41 | $1.41 | 1,226,199 |
| 2020-04-27 | $1.41 | $1.43 | $1.41 | $1.41 | $1.41 | 626,463 |
| 2020-04-24 | $1.43 | $1.44 | $1.41 | $1.41 | $1.41 | 652,980 |
| 2020-04-23 | $1.41 | $1.46 | $1.40 | $1.42 | $1.42 | 948,615 |
| 2020-04-22 | $1.38 | $1.43 | $1.38 | $1.39 | $1.39 | 675,032 |
| 2020-04-21 | $1.22 | $1.37 | $1.21 | $1.37 | $1.37 | 751,056 |
| 2020-04-20 | $1.36 | $1.49 | $1.30 | $1.35 | $1.35 | 1,032,881 |
| 2020-04-17 | $1.41 | $1.50 | $1.41 | $1.48 | $1.48 | 564,215 |
| 2020-04-16 | $1.53 | $1.53 | $1.41 | $1.42 | $1.42 | 361,227 |
| 2020-04-15 | $1.53 | $1.58 | $1.48 | $1.53 | $1.53 | 188,004 |
| 2020-04-14 | $1.50 | $1.60 | $1.50 | $1.59 | $1.59 | 635,989 |
| 2020-04-13 | $1.62 | $1.68 | $1.52 | $1.52 | $1.47 | 520,309 |
| 2020-04-09 | $1.57 | $1.74 | $1.50 | $1.56 | $1.51 | 787,421 |
| 2020-04-08 | $1.47 | $1.50 | $1.45 | $1.48 | $1.43 | 296,586 |
| 2020-04-07 | $1.47 | $1.54 | $1.41 | $1.46 | $1.41 | 335,390 |
| 2020-04-06 | $1.35 | $1.46 | $1.30 | $1.38 | $1.33 | 283,386 |
| 2020-04-03 | $1.48 | $1.52 | $1.30 | $1.37 | $1.32 | 249,008 |
| 2020-04-02 | $1.40 | $1.61 | $1.33 | $1.43 | $1.38 | 430,751 |
| 2020-04-01 | $1.32 | $1.39 | $1.30 | $1.33 | $1.28 | 281,646 |
| 2020-03-31 | $1.35 | $1.44 | $1.30 | $1.44 | $1.39 | 416,423 |
| 2020-03-30 | $1.47 | $1.50 | $1.26 | $1.33 | $1.29 | 287,758 |
| 2020-03-27 | $1.66 | $1.67 | $1.43 | $1.52 | $1.47 | 567,812 |
| 2020-03-26 | $1.61 | $1.97 | $1.58 | $1.71 | $1.65 | 801,679 |
| 2020-03-25 | $1.25 | $1.66 | $1.25 | $1.57 | $1.51 | 491,338 |
| 2020-03-24 | $1.26 | $1.58 | $1.20 | $1.34 | $1.29 | 486,940 |
| 2020-03-23 | $1.55 | $1.55 | $1.14 | $1.15 | $1.11 | 635,986 |
| 2020-03-20 | $1.75 | $1.94 | $1.45 | $1.57 | $1.51 | 736,631 |
| 2020-03-19 | $0.84 | $2.37 | $0.84 | $1.66 | $1.60 | 1,050,327 |
| 2020-03-18 | $1.17 | $1.20 | $0.65 | $0.80 | $0.77 | 969,112 |
| 2020-03-17 | $1.73 | $1.80 | $1.33 | $1.34 | $1.29 | 702,477 |
| 2020-03-16 | $1.86 | $1.98 | $1.71 | $1.72 | $1.66 | 549,020 |
| 2020-03-13 | $1.80 | $2.02 | $1.80 | $2.02 | $1.95 | 753,764 |
| 2020-03-12 | $2.16 | $2.16 | $1.50 | $1.61 | $1.55 | 1,021,504 |
| 2020-03-11 | $2.80 | $2.93 | $2.33 | $2.36 | $2.28 | 1,150,773 |
| 2020-03-10 | $3.94 | $3.94 | $2.16 | $3.01 | $2.90 | 2,604,736 |
| 2020-03-09 | $4.16 | $4.30 | $3.65 | $3.74 | $3.61 | 1,057,129 |
| 2020-03-06 | $5.36 | $5.37 | $5.00 | $5.06 | $4.88 | 838,061 |
| 2020-03-05 | $5.72 | $5.77 | $5.50 | $5.55 | $5.35 | 566,563 |
| 2020-03-04 | $5.98 | $6.07 | $5.81 | $5.84 | $5.63 | 491,437 |
| 2020-03-03 | $6.12 | $6.25 | $5.84 | $5.88 | $5.67 | 384,397 |
| 2020-03-02 | $5.87 | $6.22 | $5.75 | $6.07 | $5.86 | 611,852 |
| 2020-02-28 | $5.76 | $5.84 | $5.48 | $5.77 | $5.57 | 912,632 |
| 2020-02-27 | $6.12 | $6.16 | $5.69 | $5.92 | $5.71 | 962,737 |
| 2020-02-26 | $6.52 | $6.59 | $6.28 | $6.29 | $6.07 | 1,017,870 |
| 2020-02-25 | $6.95 | $6.97 | $6.51 | $6.52 | $6.29 | 660,293 |
| 2020-02-24 | $7.02 | $7.06 | $6.89 | $6.95 | $6.71 | 889,891 |
| 2020-02-21 | $7.33 | $7.33 | $7.17 | $7.20 | $6.95 | 583,064 |
| 2020-02-20 | $7.36 | $7.42 | $7.30 | $7.35 | $7.09 | 289,072 |
| 2020-02-19 | $7.39 | $7.39 | $7.30 | $7.35 | $7.09 | 385,758 |
| 2020-02-18 | $7.36 | $7.36 | $7.28 | $7.35 | $7.09 | 214,403 |
| 2020-02-14 | $7.39 | $7.39 | $7.31 | $7.36 | $7.10 | 211,641 |
| 2020-02-13 | $7.37 | $7.50 | $7.36 | $7.38 | $7.12 | 291,659 |
| 2020-02-12 | $7.33 | $7.42 | $7.25 | $7.42 | $7.16 | 200,295 |
| 2020-02-11 | $7.26 | $7.28 | $7.20 | $7.23 | $6.98 | 128,774 |
| 2020-02-10 | $7.25 | $7.30 | $7.17 | $7.19 | $6.94 | 181,729 |
| 2020-02-07 | $7.40 | $7.40 | $7.26 | $7.27 | $7.01 | 131,293 |
| 2020-02-06 | $7.66 | $7.66 | $7.42 | $7.45 | $7.19 | 291,179 |
| 2020-02-05 | $7.51 | $7.68 | $7.48 | $7.64 | $7.37 | 242,321 |
| 2020-02-04 | $7.30 | $7.51 | $7.30 | $7.40 | $7.14 | 258,842 |
| 2020-02-03 | $7.20 | $7.24 | $7.15 | $7.19 | $6.94 | 169,200 |
| 2020-01-31 | $7.25 | $7.32 | $7.18 | $7.21 | $6.96 | 392,667 |
| 2020-01-30 | $7.33 | $7.37 | $7.21 | $7.32 | $7.06 | 300,255 |
| 2020-01-29 | $7.52 | $7.64 | $7.40 | $7.40 | $7.14 | 192,880 |
| 2020-01-28 | $7.47 | $7.52 | $7.41 | $7.48 | $7.22 | 205,254 |
| 2020-01-27 | $7.48 | $7.49 | $7.36 | $7.41 | $7.15 | 239,440 |
| 2020-01-24 | $7.66 | $7.70 | $7.56 | $7.57 | $7.30 | 209,542 |
| 2020-01-23 | $7.64 | $7.73 | $7.55 | $7.67 | $7.40 | 314,594 |
| 2020-01-22 | $7.79 | $7.79 | $7.62 | $7.67 | $7.40 | 476,341 |
| 2020-01-21 | $7.99 | $7.99 | $7.78 | $7.80 | $7.53 | 568,675 |
| 2020-01-17 | $8.11 | $8.14 | $7.96 | $7.97 | $7.69 | 301,964 |
| 2020-01-16 | $8.15 | $8.18 | $8.04 | $8.09 | $7.81 | 318,527 |
| 2020-01-15 | $8.07 | $8.14 | $8.05 | $8.12 | $7.83 | 148,536 |
| 2020-01-14 | $8.15 | $8.16 | $8.06 | $8.10 | $7.81 | 298,481 |
| 2020-01-13 | $8.26 | $8.40 | $8.22 | $8.34 | $7.81 | 250,988 |
| 2020-01-10 | $8.34 | $8.34 | $8.22 | $8.25 | $7.73 | 236,555 |
| 2020-01-09 | $8.25 | $8.34 | $8.19 | $8.32 | $7.80 | 209,367 |
| 2020-01-08 | $8.47 | $8.49 | $8.12 | $8.25 | $7.73 | 397,562 |
| 2020-01-07 | $8.41 | $8.47 | $8.31 | $8.44 | $7.91 | 287,092 |
| 2020-01-06 | $8.15 | $8.41 | $8.13 | $8.39 | $7.86 | 496,865 |
| 2020-01-03 | $8.04 | $8.13 | $7.98 | $8.10 | $7.59 | 353,688 |
| 2020-01-02 | $7.84 | $7.95 | $7.84 | $7.93 | $7.43 | 325,638 |
| 2019-12-31 | $7.70 | $7.87 | $7.70 | $7.76 | $7.27 | 367,653 |
| 2019-12-30 | $8.03 | $8.04 | $7.70 | $7.74 | $7.25 | 421,490 |
| 2019-12-27 | $8.13 | $8.14 | $8.00 | $8.00 | $7.50 | 444,630 |
| 2019-12-26 | $8.09 | $8.14 | $8.05 | $8.11 | $7.60 | 424,327 |
| 2019-12-24 | $8.04 | $8.09 | $7.99 | $8.04 | $7.53 | 171,716 |
| 2019-12-23 | $8.04 | $8.10 | $7.97 | $8.02 | $7.51 | 371,774 |
| 2019-12-20 | $8.15 | $8.20 | $8.01 | $8.01 | $7.51 | 316,530 |
| 2019-12-19 | $8.09 | $8.18 | $8.06 | $8.11 | $7.60 | 310,117 |
| 2019-12-18 | $8.03 | $8.17 | $8.03 | $8.07 | $7.56 | 467,923 |
| 2019-12-17 | $7.83 | $8.16 | $7.83 | $8.05 | $7.54 | 780,248 |
| 2019-12-16 | $7.72 | $7.85 | $7.71 | $7.78 | $7.29 | 468,135 |
| 2019-12-13 | $7.80 | $7.80 | $7.62 | $7.70 | $7.21 | 329,782 |
| 2019-12-12 | $7.76 | $7.92 | $7.76 | $7.82 | $7.33 | 406,744 |
| 2019-12-11 | $7.77 | $7.88 | $7.68 | $7.77 | $7.28 | 365,678 |
| 2019-12-10 | $7.56 | $7.80 | $7.51 | $7.76 | $7.27 | 435,591 |
| 2019-12-09 | $7.28 | $7.55 | $7.28 | $7.55 | $7.07 | 453,425 |
| 2019-12-06 | $7.14 | $7.29 | $7.14 | $7.28 | $6.82 | 352,748 |
| 2019-12-05 | $7.16 | $7.23 | $7.09 | $7.14 | $6.69 | 225,881 |
| 2019-12-04 | $7.14 | $7.18 | $7.06 | $7.15 | $6.70 | 261,393 |
| 2019-12-03 | $7.10 | $7.18 | $7.04 | $7.10 | $6.65 | 290,459 |
| 2019-12-02 | $7.26 | $7.28 | $7.13 | $7.16 | $6.71 | 271,323 |
| 2019-11-29 | $7.21 | $7.29 | $7.17 | $7.21 | $6.76 | 118,177 |
| 2019-11-27 | $7.22 | $7.26 | $7.11 | $7.23 | $6.77 | 221,440 |
| 2019-11-26 | $7.33 | $7.38 | $7.20 | $7.22 | $6.77 | 303,054 |
| 2019-11-25 | $7.28 | $7.39 | $7.27 | $7.36 | $6.90 | 346,607 |
| 2019-11-22 | $7.25 | $7.35 | $7.22 | $7.27 | $6.81 | 303,609 |
| 2019-11-21 | $7.14 | $7.24 | $7.10 | $7.23 | $6.77 | 188,982 |
| 2019-11-20 | $7.04 | $7.24 | $6.97 | $7.13 | $6.68 | 743,907 |
| 2019-11-19 | $7.25 | $7.26 | $7.01 | $7.04 | $6.60 | 544,813 |
| 2019-11-18 | $7.40 | $7.40 | $7.23 | $7.24 | $6.78 | 468,171 |
| 2019-11-15 | $7.30 | $7.40 | $7.30 | $7.40 | $6.93 | 488,884 |
| 2019-11-14 | $7.41 | $7.41 | $7.27 | $7.32 | $6.86 | 316,821 |
| 2019-11-13 | $7.39 | $7.43 | $7.33 | $7.40 | $6.93 | 382,382 |
| 2019-11-12 | $7.41 | $7.50 | $7.37 | $7.39 | $6.92 | 317,988 |
| 2019-11-11 | $7.46 | $7.51 | $7.38 | $7.38 | $6.91 | 331,936 |
| 2019-11-08 | $7.51 | $7.55 | $7.45 | $7.53 | $7.06 | 226,594 |
| 2019-11-07 | $7.68 | $7.73 | $7.53 | $7.55 | $7.07 | 328,082 |
| 2019-11-06 | $7.78 | $7.79 | $7.64 | $7.67 | $7.19 | 285,166 |
| 2019-11-05 | $7.92 | $7.93 | $7.73 | $7.78 | $7.29 | 378,175 |
| 2019-11-04 | $7.79 | $7.93 | $7.79 | $7.88 | $7.38 | 317,013 |
| 2019-11-01 | $7.73 | $7.79 | $7.69 | $7.74 | $7.25 | 267,700 |
| 2019-10-31 | $7.70 | $7.70 | $7.57 | $7.65 | $7.17 | 277,964 |
| 2019-10-30 | $7.68 | $7.71 | $7.61 | $7.66 | $7.18 | 212,308 |
| 2019-10-29 | $7.64 | $7.72 | $7.59 | $7.65 | $7.17 | 241,734 |
| 2019-10-28 | $7.81 | $7.85 | $7.65 | $7.65 | $7.17 | 245,379 |
| 2019-10-25 | $7.77 | $7.84 | $7.75 | $7.78 | $7.29 | 232,892 |
| 2019-10-24 | $7.88 | $7.88 | $7.74 | $7.80 | $7.31 | 249,204 |
| 2019-10-23 | $7.89 | $7.92 | $7.82 | $7.82 | $7.33 | 177,517 |
| 2019-10-22 | $7.93 | $8.02 | $7.88 | $7.88 | $7.38 | 252,228 |
| 2019-10-21 | $7.92 | $7.96 | $7.89 | $7.90 | $7.40 | 243,719 |
| 2019-10-18 | $7.80 | $7.92 | $7.79 | $7.92 | $7.42 | 206,555 |
| 2019-10-17 | $7.85 | $7.92 | $7.77 | $7.80 | $7.31 | 332,158 |
| 2019-10-16 | $7.89 | $7.95 | $7.84 | $7.87 | $7.37 | 298,439 |
| 2019-10-15 | $7.88 | $8.06 | $7.84 | $7.86 | $7.36 | 268,092 |
| 2019-10-14 | $7.98 | $7.99 | $7.88 | $7.89 | $7.39 | 276,900 |
| 2019-10-11 | $8.00 | $8.09 | $8.00 | $8.03 | $7.52 | 228,672 |
| 2019-10-10 | $8.31 | $8.31 | $8.21 | $8.21 | $7.46 | 237,865 |
| 2019-10-09 | $8.36 | $8.39 | $8.21 | $8.28 | $7.52 | 229,803 |
| 2019-10-08 | $8.36 | $8.39 | $8.25 | $8.29 | $7.53 | 136,730 |
| 2019-10-07 | $8.52 | $8.52 | $8.39 | $8.40 | $7.63 | 115,198 |
| 2019-10-04 | $8.51 | $8.53 | $8.41 | $8.52 | $7.74 | 139,517 |
| 2019-10-03 | $8.41 | $8.47 | $8.27 | $8.46 | $7.69 | 260,829 |
| 2019-10-02 | $8.53 | $8.53 | $8.30 | $8.41 | $7.64 | 303,843 |
| 2019-10-01 | $8.72 | $8.72 | $8.53 | $8.55 | $7.77 | 110,670 |
| 2019-09-30 | $8.55 | $8.66 | $8.50 | $8.65 | $7.86 | 113,635 |
| 2019-09-27 | $8.48 | $8.57 | $8.48 | $8.56 | $7.78 | 100,069 |
| 2019-09-26 | $8.56 | $8.57 | $8.45 | $8.52 | $7.74 | 136,000 |
| 2019-09-25 | $8.66 | $8.66 | $8.57 | $8.57 | $7.79 | 161,102 |
| 2019-09-24 | $8.86 | $8.86 | $8.64 | $8.68 | $7.89 | 203,208 |
| 2019-09-23 | $8.75 | $8.82 | $8.68 | $8.82 | $8.01 | 224,655 |
| 2019-09-20 | $8.73 | $8.83 | $8.65 | $8.74 | $7.94 | 108,188 |
| 2019-09-19 | $8.78 | $8.79 | $8.68 | $8.72 | $7.92 | 148,218 |
| 2019-09-18 | $8.75 | $8.78 | $8.67 | $8.72 | $7.92 | 90,180 |
| 2019-09-17 | $8.89 | $8.90 | $8.75 | $8.81 | $8.01 | 125,570 |
| 2019-09-16 | $8.97 | $9.04 | $8.89 | $8.91 | $8.10 | 249,705 |
| 2019-09-13 | $8.61 | $8.76 | $8.61 | $8.76 | $7.96 | 229,998 |
| 2019-09-12 | $8.62 | $8.66 | $8.54 | $8.59 | $7.81 | 91,555 |
| 2019-09-11 | $8.64 | $8.76 | $8.61 | $8.68 | $7.89 | 147,022 |
| 2019-09-10 | $8.53 | $8.68 | $8.53 | $8.66 | $7.87 | 125,580 |
| 2019-09-09 | $8.28 | $8.50 | $8.28 | $8.50 | $7.72 | 78,495 |
| 2019-09-06 | $8.30 | $8.30 | $8.19 | $8.27 | $7.51 | 105,629 |
| 2019-09-05 | $8.44 | $8.53 | $8.36 | $8.37 | $7.61 | 173,045 |
| 2019-09-04 | $8.30 | $8.41 | $8.29 | $8.35 | $7.59 | 137,954 |
| 2019-09-03 | $8.25 | $8.28 | $8.14 | $8.23 | $7.48 | 209,947 |
| 2019-08-30 | $8.35 | $8.47 | $8.31 | $8.35 | $7.59 | 103,525 |
| 2019-08-29 | $8.25 | $8.38 | $8.25 | $8.31 | $7.55 | 199,038 |
| 2019-08-28 | $7.98 | $8.23 | $7.97 | $8.15 | $7.41 | 258,303 |
| 2019-08-27 | $8.04 | $8.10 | $7.88 | $7.91 | $7.19 | 261,442 |
| 2019-08-26 | $8.11 | $8.19 | $7.95 | $7.98 | $7.25 | 246,212 |
| 2019-08-23 | $8.20 | $8.20 | $8.01 | $8.01 | $7.28 | 224,177 |
| 2019-08-22 | $8.43 | $8.43 | $8.22 | $8.26 | $7.51 | 160,007 |
| 2019-08-21 | $8.41 | $8.48 | $8.33 | $8.38 | $7.61 | 135,246 |
| 2019-08-20 | $8.36 | $8.45 | $8.34 | $8.37 | $7.61 | 117,966 |
| 2019-08-19 | $8.30 | $8.44 | $8.30 | $8.37 | $7.61 | 231,163 |
| 2019-08-16 | $8.03 | $8.24 | $8.00 | $8.23 | $7.48 | 171,677 |
| 2019-08-15 | $8.07 | $8.10 | $7.95 | $7.99 | $7.26 | 337,873 |
| 2019-08-14 | $8.22 | $8.23 | $8.01 | $8.07 | $7.33 | 369,550 |
| 2019-08-13 | $8.16 | $8.33 | $8.12 | $8.28 | $7.52 | 390,286 |
| 2019-08-12 | $8.20 | $8.21 | $8.05 | $8.13 | $7.39 | 426,779 |
| 2019-08-09 | $8.34 | $8.38 | $8.18 | $8.21 | $7.46 | 228,008 |
| 2019-08-08 | $8.18 | $8.38 | $8.12 | $8.27 | $7.51 | 343,550 |
| 2019-08-07 | $8.23 | $8.28 | $8.06 | $8.15 | $7.41 | 466,151 |
| 2019-08-06 | $8.31 | $8.35 | $8.10 | $8.34 | $7.58 | 479,256 |
| 2019-08-05 | $8.50 | $8.54 | $8.24 | $8.29 | $7.53 | 336,314 |
| 2019-08-02 | $8.72 | $8.72 | $8.51 | $8.57 | $7.79 | 429,893 |
| 2019-08-01 | $8.88 | $8.88 | $8.67 | $8.70 | $7.91 | 310,247 |
| 2019-07-31 | $8.91 | $8.92 | $8.78 | $8.86 | $8.05 | 209,836 |
| 2019-07-30 | $8.91 | $8.95 | $8.66 | $8.89 | $8.08 | 208,518 |
| 2019-07-29 | $9.05 | $9.08 | $8.91 | $8.91 | $8.10 | 240,580 |
| 2019-07-26 | $9.14 | $9.15 | $9.02 | $9.03 | $8.21 | 221,066 |
| 2019-07-25 | $9.26 | $9.26 | $9.12 | $9.14 | $8.31 | 127,508 |
| 2019-07-24 | $9.33 | $9.33 | $9.23 | $9.26 | $8.41 | 151,839 |
| 2019-07-23 | $9.32 | $9.35 | $9.27 | $9.29 | $8.44 | 80,081 |
| 2019-07-22 | $9.25 | $9.33 | $9.25 | $9.32 | $8.47 | 74,961 |
| 2019-07-19 | $9.20 | $9.25 | $9.17 | $9.24 | $8.40 | 114,238 |
| 2019-07-18 | $9.24 | $9.24 | $9.13 | $9.20 | $8.36 | 150,000 |
| 2019-07-17 | $9.33 | $9.33 | $9.20 | $9.24 | $8.40 | 102,820 |
| 2019-07-16 | $9.32 | $9.44 | $9.23 | $9.31 | $8.46 | 179,661 |
| 2019-07-15 | $9.40 | $9.46 | $9.30 | $9.32 | $8.47 | 185,963 |
| 2019-07-12 | $9.35 | $9.39 | $9.34 | $9.38 | $8.52 | 116,657 |
| 2019-07-11 | $9.71 | $9.73 | $9.54 | $9.63 | $8.52 | 189,576 |
| 2019-07-10 | $9.53 | $9.69 | $9.52 | $9.69 | $8.58 | 133,563 |
| 2019-07-09 | $9.48 | $9.51 | $9.38 | $9.48 | $8.39 | 171,879 |
| 2019-07-08 | $9.49 | $9.58 | $9.42 | $9.48 | $8.39 | 185,137 |
| 2019-07-05 | $9.33 | $9.47 | $9.27 | $9.47 | $8.38 | 83,133 |
| 2019-07-03 | $9.23 | $9.34 | $9.18 | $9.34 | $8.27 | 77,807 |
| 2019-07-02 | $9.29 | $9.32 | $9.20 | $9.22 | $8.16 | 247,659 |
| 2019-07-01 | $9.25 | $9.29 | $9.20 | $9.24 | $8.18 | 169,204 |
| 2019-06-28 | $9.15 | $9.16 | $9.06 | $9.11 | $8.06 | 232,033 |
| 2019-06-27 | $9.09 | $9.10 | $9.04 | $9.10 | $8.05 | 87,171 |
| 2019-06-26 | $9.02 | $9.10 | $9.00 | $9.04 | $8.00 | 206,349 |
| 2019-06-25 | $9.05 | $9.05 | $8.91 | $8.94 | $7.91 | 129,184 |
| 2019-06-24 | $9.07 | $9.12 | $9.01 | $9.05 | $8.01 | 119,865 |
| 2019-06-21 | $8.99 | $9.08 | $8.98 | $9.05 | $8.01 | 149,231 |
| 2019-06-20 | $9.03 | $9.03 | $8.94 | $8.99 | $7.96 | 101,539 |
| 2019-06-19 | $8.93 | $8.96 | $8.92 | $8.93 | $7.90 | 112,046 |
| 2019-06-18 | $8.91 | $8.97 | $8.88 | $8.93 | $7.90 | 151,392 |
| 2019-06-17 | $8.95 | $8.95 | $8.86 | $8.86 | $7.84 | 180,346 |
| 2019-06-14 | $9.03 | $9.05 | $8.91 | $8.92 | $7.90 | 156,387 |
| 2019-06-13 | $9.08 | $9.08 | $8.94 | $9.00 | $7.97 | 306,325 |
| 2019-06-12 | $9.10 | $9.12 | $9.00 | $9.02 | $7.98 | 210,018 |
| 2019-06-11 | $9.08 | $9.17 | $9.05 | $9.13 | $8.08 | 147,328 |
| 2019-06-10 | $9.08 | $9.08 | $8.96 | $9.04 | $8.00 | 254,827 |
| 2019-06-07 | $8.95 | $9.04 | $8.92 | $9.00 | $7.97 | 141,504 |
| 2019-06-06 | $8.90 | $8.95 | $8.89 | $8.91 | $7.89 | 132,579 |
| 2019-06-05 | $9.10 | $9.11 | $8.88 | $8.92 | $7.90 | 179,458 |
| 2019-06-04 | $8.94 | $9.07 | $8.93 | $9.07 | $8.03 | 116,230 |
| 2019-06-03 | $8.92 | $9.04 | $8.85 | $8.89 | $7.87 | 223,841 |
| 2019-05-31 | $8.95 | $9.00 | $8.88 | $8.90 | $7.88 | 183,397 |
| 2019-05-30 | $9.19 | $9.30 | $9.07 | $9.09 | $8.05 | 167,021 |
| 2019-05-29 | $9.07 | $9.15 | $8.89 | $9.14 | $8.09 | 224,530 |
| 2019-05-28 | $9.23 | $9.28 | $9.08 | $9.13 | $8.08 | 139,152 |
| 2019-05-24 | $9.23 | $9.26 | $9.08 | $9.14 | $8.09 | 112,583 |
| 2019-05-23 | $9.37 | $9.37 | $9.07 | $9.14 | $8.09 | 194,302 |
| 2019-05-22 | $9.53 | $9.57 | $9.48 | $9.49 | $8.40 | 78,551 |
| 2019-05-21 | $9.40 | $9.57 | $9.40 | $9.57 | $8.47 | 72,343 |
| 2019-05-20 | $9.48 | $9.48 | $9.36 | $9.38 | $8.30 | 104,966 |
| 2019-05-17 | $9.54 | $9.56 | $9.48 | $9.49 | $8.40 | 101,280 |
| 2019-05-16 | $9.46 | $9.52 | $9.46 | $9.52 | $8.43 | 107,402 |
| 2019-05-15 | $9.41 | $9.48 | $9.38 | $9.43 | $8.35 | 212,846 |
| 2019-05-14 | $9.42 | $9.42 | $9.35 | $9.38 | $8.30 | 184,591 |
| 2019-05-13 | $9.34 | $9.38 | $9.25 | $9.33 | $8.26 | 237,171 |
| 2019-05-10 | $9.15 | $9.33 | $9.10 | $9.33 | $8.26 | 100,518 |
| 2019-05-09 | $9.16 | $9.16 | $9.00 | $9.04 | $8.00 | 183,420 |
| 2019-05-08 | $9.19 | $9.30 | $9.16 | $9.18 | $8.13 | 99,804 |
| 2019-05-07 | $9.16 | $9.17 | $9.07 | $9.16 | $8.11 | 131,921 |
| 2019-05-06 | $9.15 | $9.28 | $9.13 | $9.21 | $8.15 | 138,407 |
| 2019-05-03 | $9.20 | $9.23 | $9.15 | $9.22 | $8.16 | 98,631 |
| 2019-05-02 | $9.28 | $9.28 | $9.08 | $9.10 | $8.05 | 225,223 |
| 2019-05-01 | $9.35 | $9.39 | $9.30 | $9.32 | $8.25 | 138,178 |
| 2019-04-30 | $9.56 | $9.57 | $9.34 | $9.38 | $8.30 | 193,034 |
| 2019-04-29 | $9.50 | $9.53 | $9.44 | $9.51 | $8.42 | 113,309 |
| 2019-04-26 | $9.48 | $9.52 | $9.40 | $9.46 | $8.37 | 149,160 |
| 2019-04-25 | $9.50 | $9.52 | $9.44 | $9.48 | $8.39 | 120,633 |
| 2019-04-24 | $9.65 | $9.69 | $9.50 | $9.50 | $8.41 | 181,474 |
| 2019-04-23 | $9.62 | $9.72 | $9.62 | $9.66 | $8.55 | 156,260 |
| 2019-04-22 | $9.44 | $9.60 | $9.44 | $9.59 | $8.49 | 100,196 |
| 2019-04-18 | $9.52 | $9.52 | $9.32 | $9.39 | $8.31 | 213,949 |
| 2019-04-17 | $9.57 | $9.60 | $9.45 | $9.47 | $8.38 | 125,242 |
| 2019-04-16 | $9.75 | $9.75 | $9.36 | $9.51 | $8.42 | 500,793 |
| 2019-04-15 | $9.90 | $9.91 | $9.74 | $9.75 | $8.63 | 194,109 |
| 2019-04-12 | $9.87 | $9.94 | $9.84 | $9.87 | $8.74 | 165,374 |
| 2019-04-11 | $9.90 | $9.97 | $9.90 | $9.96 | $8.60 | 199,775 |
| 2019-04-10 | $9.94 | $10.02 | $9.89 | $9.90 | $8.55 | 197,097 |
| 2019-04-09 | $10.00 | $10.01 | $9.86 | $9.86 | $8.51 | 279,898 |
| 2019-04-08 | $9.93 | $10.12 | $9.93 | $10.01 | $8.64 | 432,967 |
| 2019-04-05 | $9.81 | $9.88 | $9.81 | $9.85 | $8.50 | 99,736 |
| 2019-04-04 | $9.83 | $9.83 | $9.73 | $9.76 | $8.43 | 108,293 |
| 2019-04-03 | $9.94 | $9.94 | $9.78 | $9.83 | $8.49 | 158,322 |
| 2019-04-02 | $9.77 | $9.90 | $9.72 | $9.90 | $8.55 | 257,402 |
| 2019-04-01 | $9.78 | $9.83 | $9.70 | $9.77 | $8.43 | 196,108 |
| 2019-03-29 | $9.73 | $9.73 | $9.65 | $9.67 | $8.35 | 122,149 |
| 2019-03-28 | $9.53 | $9.65 | $9.53 | $9.62 | $8.30 | 125,917 |
| 2019-03-27 | $9.63 | $9.64 | $9.51 | $9.55 | $8.24 | 94,801 |
| 2019-03-26 | $9.56 | $9.72 | $9.52 | $9.58 | $8.27 | 139,355 |
| 2019-03-25 | $9.59 | $9.59 | $9.33 | $9.45 | $8.16 | 142,561 |
| 2019-03-22 | $9.72 | $9.72 | $9.51 | $9.58 | $8.27 | 212,116 |
| 2019-03-21 | $9.65 | $9.79 | $9.61 | $9.74 | $8.41 | 161,937 |
| 2019-03-20 | $9.49 | $9.66 | $9.43 | $9.64 | $8.32 | 237,120 |
| 2019-03-19 | $9.40 | $9.60 | $9.40 | $9.50 | $8.20 | 197,888 |
| 2019-03-18 | $9.26 | $9.38 | $9.23 | $9.36 | $8.08 | 182,382 |
| 2019-03-15 | $9.30 | $9.30 | $9.21 | $9.26 | $7.99 | 120,085 |
| 2019-03-14 | $9.30 | $9.34 | $9.26 | $9.31 | $8.04 | 167,003 |
| 2019-03-13 | $9.40 | $9.41 | $9.27 | $9.31 | $8.04 | 165,817 |
| 2019-03-12 | $9.34 | $9.48 | $9.25 | $9.37 | $8.09 | 311,139 |
| 2019-03-11 | $9.21 | $9.34 | $9.21 | $9.28 | $8.01 | 118,844 |
| 2019-03-08 | $9.10 | $9.19 | $9.01 | $9.18 | $7.92 | 144,029 |
| 2019-03-07 | $9.06 | $9.23 | $9.02 | $9.21 | $7.95 | 168,940 |
| 2019-03-06 | $9.13 | $9.14 | $9.03 | $9.04 | $7.80 | 191,892 |
| 2019-03-05 | $9.06 | $9.14 | $8.99 | $9.13 | $7.88 | 174,134 |
| 2019-03-04 | $9.05 | $9.08 | $8.92 | $9.06 | $7.82 | 231,293 |
| 2019-03-01 | $9.07 | $9.18 | $8.90 | $8.94 | $7.72 | 588,594 |
| 2019-02-28 | $9.22 | $9.27 | $9.06 | $9.06 | $7.82 | 304,622 |
| 2019-02-27 | $9.35 | $9.35 | $9.15 | $9.21 | $7.95 | 166,597 |
| 2019-02-26 | $9.45 | $9.48 | $9.30 | $9.32 | $8.05 | 150,004 |
| 2019-02-25 | $9.54 | $9.55 | $9.41 | $9.46 | $8.17 | 115,658 |
| 2019-02-22 | $9.44 | $9.55 | $9.44 | $9.50 | $8.20 | 121,428 |
| 2019-02-21 | $9.62 | $9.62 | $9.32 | $9.37 | $8.09 | 169,263 |
| 2019-02-20 | $9.79 | $9.79 | $9.61 | $9.62 | $8.30 | 141,519 |
| 2019-02-19 | $9.51 | $9.84 | $9.51 | $9.79 | $8.45 | 159,913 |
| 2019-02-15 | $9.55 | $9.59 | $9.48 | $9.57 | $8.26 | 222,298 |
| 2019-02-14 | $9.25 | $9.51 | $9.25 | $9.49 | $8.19 | 168,848 |
| 2019-02-13 | $9.13 | $9.32 | $9.13 | $9.28 | $8.01 | 108,461 |
| 2019-02-12 | $9.13 | $9.15 | $9.01 | $9.09 | $7.85 | 89,839 |
| 2019-02-11 | $8.90 | $9.00 | $8.89 | $8.99 | $7.76 | 133,001 |
| 2019-02-08 | $8.97 | $9.03 | $8.75 | $8.89 | $7.68 | 133,943 |
| 2019-02-07 | $9.18 | $9.22 | $8.87 | $8.97 | $7.74 | 103,160 |
| 2019-02-06 | $9.36 | $9.37 | $9.21 | $9.24 | $7.98 | 73,328 |
| 2019-02-05 | $9.36 | $9.40 | $9.32 | $9.35 | $8.07 | 48,336 |
| 2019-02-04 | $9.30 | $9.39 | $9.29 | $9.35 | $8.07 | 76,083 |
| 2019-02-01 | $9.33 | $9.38 | $9.24 | $9.30 | $8.03 | 102,716 |
| 2019-01-31 | $9.41 | $9.54 | $9.25 | $9.33 | $8.05 | 85,231 |
| 2019-01-30 | $9.21 | $9.42 | $9.17 | $9.40 | $8.11 | 170,804 |
| 2019-01-29 | $9.19 | $9.26 | $9.12 | $9.16 | $7.91 | 111,789 |
| 2019-01-28 | $9.06 | $9.14 | $8.95 | $9.14 | $7.89 | 127,098 |
| 2019-01-25 | $9.07 | $9.20 | $9.05 | $9.14 | $7.89 | 143,566 |
| 2019-01-24 | $8.95 | $9.09 | $8.91 | $9.02 | $7.79 | 114,024 |
| 2019-01-23 | $9.10 | $9.14 | $8.88 | $8.91 | $7.69 | 163,758 |
| 2019-01-22 | $9.22 | $9.26 | $9.07 | $9.12 | $7.87 | 140,611 |
| 2019-01-18 | $9.25 | $9.33 | $9.23 | $9.26 | $7.99 | 176,915 |
| 2019-01-17 | $9.21 | $9.26 | $9.16 | $9.19 | $7.93 | 95,651 |
| 2019-01-16 | $9.25 | $9.34 | $9.24 | $9.28 | $8.01 | 151,454 |
| 2019-01-15 | $9.11 | $9.25 | $9.11 | $9.22 | $7.96 | 126,717 |
| 2019-01-14 | $9.01 | $9.09 | $8.92 | $9.05 | $7.81 | 105,598 |
| 2019-01-11 | $9.57 | $9.57 | $9.34 | $9.36 | $7.86 | 258,156 |
| 2019-01-10 | $9.69 | $9.70 | $9.54 | $9.58 | $8.05 | 230,920 |
| 2019-01-09 | $9.75 | $9.80 | $9.71 | $9.73 | $8.17 | 225,981 |
| 2019-01-08 | $9.43 | $9.77 | $9.37 | $9.62 | $8.08 | 323,724 |
| 2019-01-07 | $9.03 | $9.35 | $9.01 | $9.32 | $7.83 | 261,672 |
| 2019-01-04 | $8.57 | $8.96 | $8.56 | $8.88 | $7.46 | 300,373 |
| 2019-01-03 | $8.33 | $8.49 | $8.25 | $8.48 | $7.12 | 172,202 |
| 2019-01-02 | $7.96 | $8.43 | $7.96 | $8.32 | $6.99 | 224,701 |
| 2018-12-31 | $8.00 | $8.16 | $7.96 | $8.12 | $6.82 | 516,578 |
| 2018-12-28 | $7.97 | $8.01 | $7.71 | $7.97 | $6.69 | 675,205 |
| 2018-12-27 | $8.06 | $8.06 | $7.67 | $7.99 | $6.71 | 527,823 |
| 2018-12-26 | $7.56 | $8.13 | $7.44 | $8.13 | $6.83 | 567,249 |
| 2018-12-24 | $7.66 | $7.77 | $7.50 | $7.52 | $6.32 | 330,303 |
| 2018-12-21 | $7.88 | $8.02 | $7.61 | $7.62 | $6.40 | 411,517 |
| 2018-12-20 | $8.16 | $8.28 | $7.76 | $7.97 | $6.70 | 400,269 |
| 2018-12-19 | $8.15 | $8.42 | $8.14 | $8.21 | $6.90 | 381,976 |
| 2018-12-18 | $8.57 | $8.60 | $8.09 | $8.14 | $6.84 | 577,975 |
| 2018-12-17 | $8.99 | $8.99 | $8.47 | $8.55 | $7.18 | 345,794 |
| 2018-12-14 | $9.10 | $9.20 | $8.99 | $9.01 | $7.57 | 185,607 |
| 2018-12-13 | $8.97 | $9.17 | $8.92 | $9.15 | $7.69 | 289,561 |
| 2018-12-12 | $8.98 | $9.10 | $8.92 | $8.97 | $7.54 | 142,598 |
| 2018-12-11 | $9.05 | $9.07 | $8.85 | $8.87 | $7.45 | 138,683 |
| 2018-12-10 | $9.08 | $9.14 | $8.79 | $8.86 | $7.44 | 206,822 |
| 2018-12-07 | $9.22 | $9.47 | $9.04 | $9.07 | $7.62 | 223,264 |
| 2018-12-06 | $9.23 | $9.23 | $8.81 | $9.10 | $7.64 | 370,006 |
| 2018-12-04 | $9.65 | $9.68 | $9.30 | $9.36 | $7.86 | 257,061 |
| 2018-12-03 | $9.42 | $9.66 | $9.39 | $9.62 | $8.08 | 474,226 |
| 2018-11-30 | $9.22 | $9.28 | $9.07 | $9.19 | $7.72 | 211,510 |
| 2018-11-29 | $9.04 | $9.32 | $9.00 | $9.21 | $7.74 | 250,644 |
| 2018-11-28 | $8.90 | $9.04 | $8.79 | $9.00 | $7.56 | 254,687 |
| 2018-11-27 | $9.03 | $9.11 | $8.91 | $8.91 | $7.48 | 202,091 |
| 2018-11-26 | $9.11 | $9.28 | $8.97 | $9.00 | $7.56 | 132,892 |
| 2018-11-23 | $9.00 | $9.14 | $8.93 | $9.04 | $7.59 | 68,165 |
| 2018-11-21 | $9.07 | $9.30 | $9.05 | $9.15 | $7.69 | 198,444 |
| 2018-11-20 | $9.21 | $9.21 | $8.86 | $9.03 | $7.59 | 357,466 |
| 2018-11-19 | $9.38 | $9.53 | $9.28 | $9.33 | $7.84 | 175,769 |
| 2018-11-16 | $9.40 | $9.54 | $9.36 | $9.39 | $7.89 | 166,553 |
| 2018-11-15 | $9.34 | $9.43 | $9.28 | $9.38 | $7.88 | 165,553 |
| 2018-11-14 | $9.56 | $9.56 | $9.27 | $9.37 | $7.87 | 202,111 |
| 2018-11-13 | $9.61 | $9.73 | $9.40 | $9.40 | $7.90 | 295,021 |
| 2018-11-12 | $9.89 | $9.89 | $9.57 | $9.62 | $8.08 | 90,287 |
| 2018-11-09 | $9.93 | $9.93 | $9.74 | $9.87 | $8.29 | 132,455 |
| 2018-11-08 | $10.14 | $10.35 | $10.01 | $10.04 | $8.43 | 189,802 |
| 2018-11-07 | $9.99 | $10.13 | $9.96 | $10.07 | $8.46 | 174,407 |
| 2018-11-06 | $9.77 | $9.85 | $9.67 | $9.83 | $8.26 | 168,033 |
| 2018-11-05 | $9.59 | $9.72 | $9.52 | $9.71 | $8.16 | 196,526 |
| 2018-11-02 | $9.65 | $9.65 | $9.42 | $9.47 | $7.96 | 119,753 |
| 2018-11-01 | $9.55 | $9.71 | $9.55 | $9.62 | $8.08 | 183,314 |
| 2018-10-31 | $9.42 | $9.65 | $9.42 | $9.47 | $7.96 | 185,135 |
| 2018-10-30 | $9.29 | $9.45 | $9.20 | $9.27 | $7.79 | 183,647 |
| 2018-10-29 | $9.72 | $9.72 | $9.22 | $9.36 | $7.86 | 227,762 |
| 2018-10-26 | $9.87 | $9.87 | $9.55 | $9.64 | $8.10 | 262,585 |
| 2018-10-25 | $9.88 | $9.91 | $9.76 | $9.87 | $8.29 | 235,604 |
| 2018-10-24 | $10.18 | $10.19 | $9.73 | $9.76 | $8.20 | 197,732 |
| 2018-10-23 | $10.16 | $10.21 | $9.89 | $10.14 | $8.52 | 323,515 |
| 2018-10-22 | $10.52 | $10.55 | $10.31 | $10.34 | $8.69 | 82,042 |
| 2018-10-19 | $10.43 | $10.56 | $10.42 | $10.47 | $8.80 | 113,581 |
| 2018-10-18 | $10.50 | $10.62 | $10.34 | $10.35 | $8.69 | 233,368 |
| 2018-10-17 | $10.64 | $10.67 | $10.51 | $10.56 | $8.87 | 129,820 |
| 2018-10-16 | $10.44 | $10.73 | $10.44 | $10.68 | $8.97 | 177,675 |
| 2018-10-15 | $10.54 | $10.58 | $10.41 | $10.44 | $8.77 | 109,364 |
| 2018-10-12 | $10.68 | $10.74 | $10.36 | $10.48 | $8.80 | 159,804 |
| 2018-10-11 | $10.84 | $10.96 | $10.61 | $10.72 | $8.80 | 249,509 |
| 2018-10-10 | $11.16 | $11.23 | $10.90 | $10.90 | $8.94 | 232,427 |
| 2018-10-09 | $10.94 | $11.20 | $10.94 | $11.15 | $9.15 | 155,845 |
| 2018-10-08 | $11.04 | $11.12 | $10.96 | $10.99 | $9.02 | 129,398 |
| 2018-10-05 | $11.14 | $11.27 | $11.04 | $11.06 | $9.07 | 219,718 |
| 2018-10-04 | $11.34 | $11.38 | $11.16 | $11.16 | $9.16 | 169,622 |
| 2018-10-03 | $11.32 | $11.37 | $11.27 | $11.28 | $9.25 | 188,232 |
| 2018-10-02 | $11.32 | $11.38 | $11.27 | $11.27 | $9.25 | 314,541 |
| 2018-10-01 | $11.13 | $11.34 | $11.09 | $11.28 | $9.25 | 342,791 |
| 2018-09-28 | $10.93 | $11.07 | $10.83 | $11.07 | $9.08 | 186,698 |
| 2018-09-27 | $10.75 | $10.88 | $10.70 | $10.88 | $8.93 | 165,255 |
| 2018-09-26 | $10.77 | $10.77 | $10.65 | $10.68 | $8.76 | 203,094 |
| 2018-09-25 | $10.82 | $10.82 | $10.67 | $10.74 | $8.81 | 256,143 |
| 2018-09-24 | $10.85 | $10.90 | $10.73 | $10.78 | $8.84 | 222,888 |
| 2018-09-21 | $10.85 | $10.87 | $10.78 | $10.83 | $8.89 | 188,562 |
| 2018-09-20 | $10.79 | $10.85 | $10.72 | $10.80 | $8.86 | 171,166 |
| 2018-09-19 | $10.73 | $10.79 | $10.71 | $10.77 | $8.84 | 200,600 |
| 2018-09-18 | $10.70 | $10.77 | $10.67 | $10.67 | $8.75 | 155,249 |
| 2018-09-17 | $10.70 | $10.82 | $10.68 | $10.68 | $8.76 | 142,375 |
| 2018-09-14 | $10.83 | $10.83 | $10.66 | $10.69 | $8.77 | 92,757 |
| 2018-09-13 | $10.97 | $10.97 | $10.83 | $10.83 | $8.89 | 109,992 |
| 2018-09-12 | $10.90 | $11.03 | $10.90 | $10.93 | $8.97 | 117,909 |
| 2018-09-11 | $10.82 | $10.94 | $10.78 | $10.86 | $8.91 | 153,143 |
| 2018-09-10 | $10.70 | $10.82 | $10.70 | $10.79 | $8.85 | 200,369 |
| 2018-09-07 | $10.67 | $10.70 | $10.58 | $10.60 | $8.70 | 168,978 |
| 2018-09-06 | $10.84 | $10.88 | $10.69 | $10.70 | $8.78 | 147,386 |
| 2018-09-05 | $10.88 | $10.88 | $10.66 | $10.82 | $8.88 | 122,700 |
| 2018-09-04 | $10.77 | $10.86 | $10.72 | $10.86 | $8.91 | 259,485 |
| 2018-08-31 | $10.79 | $10.82 | $10.68 | $10.74 | $8.81 | 159,479 |
| 2018-08-30 | $10.93 | $10.94 | $10.72 | $10.86 | $8.91 | 199,124 |
| 2018-08-29 | $11.02 | $11.02 | $10.92 | $10.97 | $9.00 | 140,605 |
| 2018-08-28 | $11.17 | $11.17 | $10.94 | $11.00 | $9.03 | 133,266 |
| 2018-08-27 | $11.18 | $11.18 | $11.00 | $11.11 | $9.12 | 134,276 |
| 2018-08-24 | $11.21 | $11.21 | $11.06 | $11.11 | $9.12 | 134,819 |
| 2018-08-23 | $11.25 | $11.26 | $11.16 | $11.17 | $9.16 | 109,214 |
| 2018-08-22 | $11.18 | $11.25 | $11.17 | $11.25 | $9.23 | 108,377 |
| 2018-08-21 | $11.45 | $11.45 | $11.14 | $11.16 | $9.16 | 125,603 |
| 2018-08-20 | $11.28 | $11.45 | $11.28 | $11.44 | $9.39 | 98,838 |
| 2018-08-17 | $11.18 | $11.28 | $11.14 | $11.28 | $9.25 | 87,218 |
| 2018-08-16 | $11.08 | $11.16 | $11.01 | $11.11 | $9.12 | 80,601 |
| 2018-08-15 | $11.21 | $11.21 | $10.92 | $11.03 | $9.05 | 158,758 |
| 2018-08-14 | $11.21 | $11.25 | $11.16 | $11.23 | $9.21 | 120,364 |
| 2018-08-13 | $11.45 | $11.49 | $11.14 | $11.15 | $9.15 | 242,238 |
| 2018-08-10 | $11.41 | $11.46 | $11.35 | $11.37 | $9.33 | 251,248 |
| 2018-08-09 | $11.37 | $11.48 | $11.37 | $11.38 | $9.34 | 147,087 |
| 2018-08-08 | $11.20 | $11.35 | $11.13 | $11.35 | $9.31 | 167,142 |
| 2018-08-07 | $11.46 | $11.57 | $11.31 | $11.32 | $9.29 | 158,431 |
| 2018-08-06 | $11.35 | $11.46 | $11.35 | $11.44 | $9.39 | 126,108 |
| 2018-08-03 | $11.41 | $11.44 | $11.31 | $11.33 | $9.30 | 117,167 |
| 2018-08-02 | $10.99 | $11.36 | $10.99 | $11.36 | $9.32 | 265,861 |
| 2018-08-01 | $10.89 | $11.00 | $10.82 | $10.99 | $9.02 | 127,950 |
| 2018-07-31 | $10.80 | $10.93 | $10.79 | $10.92 | $8.96 | 96,025 |
| 2018-07-30 | $10.74 | $10.79 | $10.71 | $10.79 | $8.85 | 82,741 |
| 2018-07-27 | $11.07 | $11.07 | $10.63 | $10.70 | $8.78 | 172,197 |
| 2018-07-26 | $10.88 | $11.09 | $10.82 | $11.08 | $9.09 | 171,379 |
| 2018-07-25 | $10.69 | $10.89 | $10.69 | $10.89 | $8.93 | 130,085 |
| 2018-07-24 | $10.76 | $10.85 | $10.69 | $10.71 | $8.79 | 125,675 |
| 2018-07-23 | $10.64 | $10.65 | $10.50 | $10.65 | $8.74 | 78,563 |
| 2018-07-20 | $10.84 | $10.85 | $10.60 | $10.62 | $8.71 | 126,952 |
| 2018-07-19 | $10.75 | $10.94 | $10.68 | $10.79 | $8.85 | 333,201 |
| 2018-07-18 | $10.38 | $10.59 | $10.31 | $10.51 | $8.62 | 177,944 |
| 2018-07-17 | $10.46 | $10.48 | $10.33 | $10.36 | $8.50 | 134,752 |
| 2018-07-16 | $10.54 | $10.55 | $10.40 | $10.46 | $8.58 | 140,754 |
| 2018-07-13 | $10.48 | $10.59 | $10.40 | $10.57 | $8.67 | 114,271 |
| 2018-07-12 | $10.51 | $10.54 | $10.38 | $10.48 | $8.60 | 185,375 |
| 2018-07-11 | $10.74 | $10.77 | $10.61 | $10.70 | $8.57 | 235,579 |
| 2018-07-10 | $10.86 | $10.87 | $10.71 | $10.76 | $8.62 | 187,033 |
| 2018-07-09 | $10.84 | $10.85 | $10.74 | $10.83 | $8.68 | 262,120 |
| 2018-07-06 | $10.74 | $10.78 | $10.66 | $10.78 | $8.64 | 203,567 |
| 2018-07-05 | $10.74 | $10.80 | $10.72 | $10.78 | $8.64 | 190,620 |
| 2018-07-03 | $10.57 | $10.82 | $10.56 | $10.71 | $8.58 | 245,153 |
| 2018-07-02 | $10.71 | $10.75 | $10.60 | $10.75 | $8.61 | 111,565 |
| 2018-06-29 | $10.73 | $10.83 | $10.63 | $10.74 | $8.61 | 129,320 |
| 2018-06-28 | $10.70 | $10.76 | $10.55 | $10.63 | $8.52 | 124,886 |
| 2018-06-27 | $10.90 | $10.90 | $10.69 | $10.74 | $8.61 | 162,990 |
| 2018-06-26 | $10.67 | $10.82 | $10.57 | $10.81 | $8.66 | 100,179 |
| 2018-06-25 | $10.86 | $10.86 | $10.54 | $10.57 | $8.47 | 155,539 |
| 2018-06-22 | $10.89 | $11.03 | $10.83 | $10.83 | $8.68 | 106,630 |
| 2018-06-21 | $10.82 | $10.82 | $10.69 | $10.75 | $8.61 | 163,106 |
| 2018-06-20 | $10.78 | $10.91 | $10.76 | $10.82 | $8.67 | 159,415 |
| 2018-06-19 | $10.72 | $10.81 | $10.69 | $10.74 | $8.61 | 80,663 |
| 2018-06-18 | $10.62 | $10.77 | $10.62 | $10.77 | $8.63 | 85,762 |
| 2018-06-15 | $10.94 | $10.94 | $10.62 | $10.64 | $8.53 | 129,096 |
| 2018-06-14 | $11.03 | $11.06 | $10.92 | $10.95 | $8.77 | 177,071 |
| 2018-06-13 | $11.17 | $11.19 | $10.96 | $11.02 | $8.83 | 100,894 |
| 2018-06-12 | $11.20 | $11.34 | $11.15 | $11.24 | $9.01 | 117,339 |
| 2018-06-11 | $10.86 | $11.23 | $10.86 | $11.17 | $8.95 | 260,137 |
| 2018-06-08 | $11.23 | $11.23 | $11.02 | $11.06 | $8.86 | 123,558 |
| 2018-06-07 | $11.09 | $11.24 | $11.07 | $11.22 | $8.99 | 137,587 |
| 2018-06-06 | $11.18 | $11.18 | $11.04 | $11.05 | $8.85 | 121,851 |
| 2018-06-05 | $11.13 | $11.26 | $11.12 | $11.20 | $8.98 | 141,496 |
| 2018-06-04 | $11.17 | $11.24 | $11.10 | $11.20 | $8.98 | 132,200 |
| 2018-06-01 | $11.11 | $11.20 | $11.05 | $11.09 | $8.89 | 150,648 |
| 2018-05-31 | $10.98 | $11.18 | $10.98 | $11.12 | $8.91 | 130,920 |
| 2018-05-30 | $10.87 | $11.05 | $10.80 | $11.02 | $8.83 | 141,596 |
| 2018-05-29 | $10.68 | $10.82 | $10.67 | $10.79 | $8.65 | 112,692 |
| 2018-05-25 | $10.69 | $10.72 | $10.47 | $10.69 | $8.57 | 142,949 |
| 2018-05-24 | $11.04 | $11.04 | $10.79 | $10.82 | $8.67 | 159,124 |
| 2018-05-23 | $11.09 | $11.12 | $10.97 | $11.07 | $8.87 | 178,983 |
| 2018-05-22 | $11.16 | $11.25 | $11.09 | $11.10 | $8.89 | 147,092 |
| 2018-05-21 | $11.19 | $11.20 | $11.07 | $11.11 | $8.90 | 193,288 |
| 2018-05-18 | $11.17 | $11.22 | $11.06 | $11.12 | $8.91 | 86,955 |
| 2018-05-17 | $11.11 | $11.26 | $11.04 | $11.11 | $8.90 | 207,643 |
| 2018-05-16 | $10.96 | $11.03 | $10.91 | $11.01 | $8.82 | 140,001 |
| 2018-05-15 | $11.10 | $11.10 | $10.91 | $10.95 | $8.77 | 303,700 |
| 2018-05-14 | $10.89 | $11.03 | $10.86 | $11.03 | $8.84 | 178,145 |
| 2018-05-11 | $10.80 | $10.91 | $10.77 | $10.84 | $8.69 | 151,420 |
| 2018-05-10 | $10.72 | $10.86 | $10.70 | $10.80 | $8.65 | 147,831 |
| 2018-05-09 | $10.58 | $10.79 | $10.49 | $10.67 | $8.55 | 183,602 |
| 2018-05-08 | $10.44 | $10.56 | $10.25 | $10.55 | $8.45 | 226,449 |
| 2018-05-07 | $10.41 | $10.51 | $10.38 | $10.42 | $8.35 | 210,216 |
| 2018-05-04 | $10.05 | $10.32 | $10.01 | $10.29 | $8.25 | 186,190 |
| 2018-05-03 | $10.23 | $10.31 | $10.13 | $10.13 | $8.12 | 142,294 |
| 2018-05-02 | $10.49 | $10.52 | $10.25 | $10.27 | $8.23 | 175,901 |
| 2018-05-01 | $10.40 | $10.54 | $10.39 | $10.52 | $8.43 | 106,072 |
| 2018-04-30 | $10.50 | $10.58 | $10.40 | $10.46 | $8.38 | 107,467 |
| 2018-04-27 | $10.40 | $10.50 | $10.33 | $10.44 | $8.37 | 121,368 |
| 2018-04-26 | $10.35 | $10.46 | $10.28 | $10.42 | $8.35 | 134,102 |
| 2018-04-25 | $10.24 | $10.29 | $10.11 | $10.26 | $8.22 | 183,924 |
| 2018-04-24 | $10.54 | $10.54 | $10.22 | $10.32 | $8.27 | 159,772 |
| 2018-04-23 | $10.34 | $10.64 | $10.34 | $10.51 | $8.42 | 225,788 |
| 2018-04-20 | $10.29 | $10.40 | $10.22 | $10.33 | $8.28 | 75,827 |
| 2018-04-19 | $10.51 | $10.55 | $10.23 | $10.26 | $8.22 | 195,366 |
| 2018-04-18 | $10.72 | $10.79 | $10.49 | $10.49 | $8.41 | 352,961 |
| 2018-04-17 | $10.35 | $10.65 | $10.35 | $10.62 | $8.51 | 263,053 |
| 2018-04-16 | $9.88 | $10.34 | $9.85 | $10.34 | $8.29 | 375,710 |
| 2018-04-13 | $9.96 | $9.97 | $9.80 | $9.87 | $7.91 | 273,984 |
| 2018-04-12 | $10.15 | $10.19 | $9.91 | $9.92 | $7.95 | 180,219 |
| 2018-04-11 | $10.29 | $10.48 | $10.28 | $10.40 | $8.09 | 228,127 |
| 2018-04-10 | $10.13 | $10.33 | $10.07 | $10.25 | $7.97 | 414,001 |
| 2018-04-09 | $10.20 | $10.20 | $9.81 | $9.97 | $7.75 | 194,657 |
| 2018-04-06 | $10.18 | $10.38 | $9.96 | $10.11 | $7.86 | 161,756 |
| 2018-04-05 | $10.18 | $10.38 | $10.14 | $10.26 | $7.98 | 306,284 |
| 2018-04-04 | $9.99 | $10.23 | $9.89 | $10.14 | $7.89 | 158,384 |
| 2018-04-03 | $10.08 | $10.15 | $9.84 | $10.07 | $7.83 | 216,348 |
| 2018-04-02 | $9.97 | $10.18 | $9.80 | $9.97 | $7.75 | 296,717 |
| 2018-03-29 | $9.83 | $10.06 | $9.83 | $9.98 | $7.76 | 237,083 |
| 2018-03-28 | $9.85 | $9.99 | $9.69 | $9.80 | $7.62 | 283,021 |
| 2018-03-27 | $10.04 | $10.10 | $9.65 | $9.85 | $7.66 | 277,214 |
| 2018-03-26 | $10.04 | $10.09 | $9.80 | $9.99 | $7.77 | 261,836 |
| 2018-03-23 | $10.13 | $10.22 | $9.87 | $9.91 | $7.71 | 390,123 |
| 2018-03-22 | $10.19 | $10.39 | $10.03 | $10.08 | $7.84 | 280,366 |
| 2018-03-21 | $10.11 | $10.39 | $10.11 | $10.34 | $8.04 | 304,723 |
| 2018-03-20 | $10.29 | $10.30 | $9.97 | $10.08 | $7.84 | 337,910 |
| 2018-03-19 | $10.53 | $10.53 | $10.06 | $10.18 | $7.92 | 325,946 |
| 2018-03-16 | $10.44 | $10.58 | $10.34 | $10.45 | $8.13 | 361,337 |
| 2018-03-15 | $10.96 | $10.99 | $9.83 | $10.34 | $8.04 | 780,101 |
| 2018-03-14 | $11.20 | $11.20 | $10.90 | $10.95 | $8.52 | 87,302 |
| 2018-03-13 | $11.20 | $11.28 | $11.08 | $11.13 | $8.66 | 129,504 |
| 2018-03-12 | $11.05 | $11.21 | $11.05 | $11.21 | $8.72 | 121,945 |
| 2018-03-09 | $10.99 | $11.14 | $10.95 | $11.09 | $8.63 | 165,209 |
| 2018-03-08 | $10.96 | $10.96 | $10.74 | $10.86 | $8.45 | 125,603 |
| 2018-03-07 | $10.94 | $11.01 | $10.79 | $10.89 | $8.47 | 213,940 |
| 2018-03-06 | $11.03 | $11.06 | $10.89 | $10.96 | $8.52 | 100,153 |
| 2018-03-05 | $10.92 | $11.02 | $10.79 | $10.95 | $8.52 | 145,322 |
| 2018-03-02 | $10.81 | $10.92 | $10.55 | $10.92 | $8.49 | 251,330 |
| 2018-03-01 | $10.88 | $10.96 | $10.72 | $10.93 | $8.50 | 215,492 |
| 2018-02-28 | $11.19 | $11.20 | $10.82 | $10.86 | $8.45 | 182,515 |
| 2018-02-27 | $11.29 | $11.30 | $11.10 | $11.13 | $8.66 | 116,214 |
| 2018-02-26 | $11.27 | $11.27 | $11.06 | $11.25 | $8.75 | 94,453 |
| 2018-02-23 | $11.20 | $11.29 | $11.05 | $11.22 | $8.73 | 88,584 |
| 2018-02-22 | $11.37 | $11.44 | $11.08 | $11.11 | $8.64 | 142,833 |
| 2018-02-21 | $11.40 | $11.50 | $11.27 | $11.32 | $8.80 | 119,333 |
| 2018-02-20 | $11.49 | $11.59 | $11.35 | $11.39 | $8.86 | 93,904 |
| 2018-02-16 | $11.62 | $11.68 | $11.39 | $11.42 | $8.88 | 178,442 |
| 2018-02-15 | $11.78 | $11.81 | $11.56 | $11.68 | $9.08 | 168,245 |
| 2018-02-14 | $11.70 | $11.83 | $11.54 | $11.73 | $9.12 | 282,596 |
| 2018-02-13 | $11.53 | $11.82 | $11.43 | $11.77 | $9.15 | 300,994 |
| 2018-02-12 | $11.33 | $11.60 | $11.23 | $11.51 | $8.95 | 160,881 |
| 2018-02-09 | $11.51 | $11.51 | $10.80 | $11.21 | $8.72 | 454,877 |
| 2018-02-08 | $11.92 | $11.92 | $11.38 | $11.38 | $8.85 | 206,215 |
| 2018-02-07 | $11.65 | $11.96 | $11.65 | $11.85 | $9.22 | 320,350 |
| 2018-02-06 | $11.26 | $11.78 | $11.19 | $11.74 | $9.13 | 284,161 |
| 2018-02-05 | $11.75 | $11.93 | $11.28 | $11.39 | $8.86 | 284,923 |
| 2018-02-02 | $12.16 | $12.16 | $11.84 | $11.87 | $9.23 | 180,272 |
| 2018-02-01 | $12.12 | $12.29 | $12.06 | $12.28 | $9.55 | 193,683 |
| 2018-01-31 | $12.33 | $12.34 | $11.93 | $12.00 | $9.33 | 290,402 |
| 2018-01-30 | $12.25 | $12.28 | $11.93 | $12.16 | $9.46 | 189,599 |
| 2018-01-29 | $12.80 | $12.82 | $12.41 | $12.41 | $9.65 | 244,410 |
| 2018-01-26 | $12.75 | $12.82 | $12.67 | $12.82 | $9.97 | 170,480 |
| 2018-01-25 | $12.81 | $12.83 | $12.65 | $12.69 | $9.87 | 109,983 |
| 2018-01-24 | $12.91 | $12.97 | $12.70 | $12.72 | $9.89 | 218,245 |
| 2018-01-23 | $12.74 | $12.89 | $12.59 | $12.87 | $10.01 | 228,722 |
| 2018-01-22 | $12.46 | $12.67 | $12.45 | $12.64 | $9.83 | 257,884 |
| 2018-01-19 | $12.14 | $12.41 | $12.06 | $12.40 | $9.65 | 211,731 |
| 2018-01-18 | $12.36 | $12.36 | $12.09 | $12.10 | $9.41 | 306,692 |
| 2018-01-17 | $12.58 | $12.58 | $12.31 | $12.35 | $9.61 | 306,723 |
| 2018-01-16 | $12.75 | $12.85 | $12.53 | $12.57 | $9.78 | 292,199 |
| 2018-01-12 | $12.65 | $12.78 | $12.52 | $12.71 | $9.89 | 302,060 |
| 2018-01-11 | $12.40 | $12.63 | $12.35 | $12.63 | $9.82 | 276,522 |
| 2018-01-10 | $12.44 | $12.62 | $12.38 | $12.60 | $9.57 | 510,385 |
| 2018-01-09 | $12.43 | $12.45 | $12.30 | $12.44 | $9.45 | 213,240 |
| 2018-01-08 | $12.49 | $12.49 | $12.31 | $12.37 | $9.40 | 364,138 |
| 2018-01-05 | $12.56 | $12.56 | $12.20 | $12.45 | $9.46 | 335,633 |
| 2018-01-04 | $12.42 | $12.58 | $12.25 | $12.58 | $9.56 | 532,657 |
| 2018-01-03 | $11.82 | $12.26 | $11.82 | $12.26 | $9.31 | 408,524 |
| 2018-01-02 | $11.48 | $11.82 | $11.43 | $11.82 | $8.98 | 490,696 |
| 2017-12-29 | $11.29 | $11.42 | $11.23 | $11.39 | $8.65 | 397,604 |
| 2017-12-28 | $11.23 | $11.32 | $11.18 | $11.22 | $8.52 | 532,088 |
| 2017-12-27 | $11.25 | $11.41 | $11.22 | $11.23 | $8.53 | 543,375 |
| 2017-12-26 | $11.25 | $11.45 | $11.10 | $11.22 | $8.52 | 689,741 |
| 2017-12-22 | $10.96 | $11.07 | $10.82 | $10.97 | $8.33 | 578,089 |
| 2017-12-21 | $10.88 | $11.07 | $10.79 | $10.87 | $8.26 | 475,720 |
| 2017-12-20 | $10.93 | $11.13 | $10.73 | $10.87 | $8.26 | 382,001 |
| 2017-12-19 | $11.22 | $11.27 | $11.01 | $11.06 | $8.40 | 249,618 |
| 2017-12-18 | $11.32 | $11.41 | $11.24 | $11.28 | $8.57 | 270,276 |
| 2017-12-15 | $11.26 | $11.33 | $11.18 | $11.27 | $8.56 | 207,069 |
| 2017-12-14 | $11.22 | $11.38 | $11.17 | $11.29 | $8.58 | 241,058 |
| 2017-12-13 | $11.12 | $11.26 | $11.03 | $11.25 | $8.55 | 366,580 |
| 2017-12-12 | $11.03 | $11.30 | $11.02 | $11.15 | $8.47 | 357,084 |
| 2017-12-11 | $10.70 | $11.02 | $10.67 | $11.01 | $8.37 | 383,460 |
| 2017-12-08 | $10.63 | $10.72 | $10.59 | $10.70 | $8.13 | 228,010 |
| 2017-12-07 | $10.26 | $10.53 | $10.25 | $10.49 | $7.97 | 387,962 |
| 2017-12-06 | $10.50 | $10.52 | $10.26 | $10.30 | $7.83 | 396,249 |
| 2017-12-05 | $10.60 | $10.67 | $10.53 | $10.53 | $8.00 | 416,354 |
| 2017-12-04 | $10.89 | $10.92 | $10.62 | $10.63 | $8.08 | 263,052 |
| 2017-12-01 | $10.65 | $10.94 | $10.65 | $10.83 | $8.23 | 282,294 |
| 2017-11-30 | $10.18 | $10.58 | $10.15 | $10.57 | $8.03 | 304,282 |
| 2017-11-29 | $9.94 | $10.12 | $9.90 | $10.09 | $7.67 | 408,427 |
| 2017-11-28 | $10.15 | $10.23 | $9.89 | $9.90 | $7.52 | 433,532 |
| 2017-11-27 | $10.40 | $10.41 | $10.17 | $10.18 | $7.73 | 164,419 |
| 2017-11-24 | $10.39 | $10.49 | $10.32 | $10.43 | $7.92 | 99,784 |
| 2017-11-22 | $10.23 | $10.33 | $10.21 | $10.28 | $7.81 | 131,150 |
| 2017-11-21 | $10.34 | $10.40 | $10.16 | $10.18 | $7.73 | 27,892 |
| 2017-11-20 | $10.26 | $10.35 | $10.14 | $10.33 | $7.85 | 199,370 |
| 2017-11-17 | $10.22 | $10.31 | $10.16 | $10.28 | $7.81 | 208,692 |
| 2017-11-16 | $10.34 | $10.38 | $10.15 | $10.16 | $7.72 | 264,411 |
| 2017-11-15 | $10.12 | $10.33 | $9.95 | $10.28 | $7.81 | 553,358 |
| 2017-11-14 | $10.35 | $10.40 | $10.10 | $10.16 | $7.72 | 297,154 |
| 2017-11-13 | $10.77 | $10.77 | $10.36 | $10.39 | $7.89 | 422,062 |
| 2017-11-10 | $10.76 | $10.85 | $10.68 | $10.73 | $8.15 | 156,282 |
| 2017-11-09 | $10.69 | $10.84 | $10.66 | $10.73 | $8.15 | 218,893 |
| 2017-11-08 | $10.91 | $10.93 | $10.69 | $10.80 | $8.21 | 270,858 |
| 2017-11-07 | $10.88 | $10.99 | $10.81 | $10.93 | $8.30 | 213,558 |
| 2017-11-06 | $10.88 | $10.90 | $10.78 | $10.85 | $8.24 | 408,423 |
| 2017-11-03 | $10.74 | $10.83 | $10.69 | $10.76 | $8.18 | 281,832 |
| 2017-11-02 | $11.02 | $11.12 | $10.67 | $10.75 | $8.17 | 228,894 |
| 2017-11-01 | $10.97 | $11.14 | $10.97 | $11.06 | $8.40 | 226,217 |
| 2017-10-31 | $10.89 | $10.96 | $10.81 | $10.86 | $8.25 | 153,041 |
| 2017-10-30 | $10.90 | $11.08 | $10.86 | $10.93 | $8.30 | 298,116 |
| 2017-10-27 | $10.68 | $10.96 | $10.65 | $10.82 | $8.22 | 295,440 |
| 2017-10-26 | $10.53 | $10.73 | $10.37 | $10.56 | $8.02 | 621,599 |
| 2017-10-25 | $10.90 | $10.95 | $10.45 | $10.50 | $7.98 | 343,262 |
| 2017-10-24 | $11.11 | $11.18 | $10.88 | $10.93 | $8.30 | 255,372 |
| 2017-10-23 | $11.15 | $11.21 | $11.07 | $11.07 | $8.41 | 214,876 |
| 2017-10-20 | $11.22 | $11.28 | $11.09 | $11.12 | $8.45 | 149,324 |
| 2017-10-19 | $11.16 | $11.25 | $11.10 | $11.15 | $8.47 | 257,640 |
| 2017-10-18 | $11.49 | $11.53 | $11.21 | $11.22 | $8.52 | 308,860 |
| 2017-10-17 | $11.54 | $11.64 | $11.46 | $11.49 | $8.73 | 209,414 |
| 2017-10-16 | $11.69 | $11.73 | $11.58 | $11.59 | $8.81 | 231,010 |
| 2017-10-13 | $11.96 | $12.00 | $11.58 | $11.61 | $8.82 | 287,974 |
| 2017-10-12 | $12.02 | $12.02 | $11.79 | $11.88 | $9.03 | 135,114 |
| 2017-10-11 | $12.26 | $12.34 | $12.24 | $12.25 | $9.05 | 158,072 |
| 2017-10-10 | $12.31 | $12.44 | $12.24 | $12.28 | $9.07 | 142,328 |
| 2017-10-09 | $12.30 | $12.35 | $12.20 | $12.26 | $9.06 | 137,574 |
| 2017-10-06 | $12.25 | $12.34 | $12.21 | $12.29 | $9.08 | 130,962 |
| 2017-10-05 | $12.23 | $12.36 | $12.21 | $12.35 | $9.12 | 71,992 |
| 2017-10-04 | $12.34 | $12.34 | $12.19 | $12.23 | $9.04 | 83,686 |
| 2017-10-03 | $12.22 | $12.33 | $12.13 | $12.28 | $9.07 | 186,969 |
| 2017-10-02 | $12.05 | $12.22 | $12.01 | $12.21 | $9.02 | 127,392 |
| 2017-09-29 | $12.01 | $12.25 | $12.01 | $12.06 | $8.91 | 156,436 |
| 2017-09-28 | $12.14 | $12.14 | $12.03 | $12.07 | $8.92 | 136,564 |
| 2017-09-27 | $12.20 | $12.24 | $11.97 | $12.02 | $8.88 | 166,146 |
| 2017-09-26 | $12.18 | $12.26 | $12.09 | $12.22 | $9.03 | 138,091 |
| 2017-09-25 | $11.90 | $12.18 | $11.87 | $12.18 | $9.00 | 118,634 |
| 2017-09-22 | $11.83 | $11.93 | $11.73 | $11.86 | $8.76 | 120,068 |
| 2017-09-21 | $11.95 | $12.00 | $11.81 | $11.82 | $8.73 | 172,517 |
| 2017-09-20 | $12.02 | $12.08 | $11.94 | $11.97 | $8.84 | 100,118 |
| 2017-09-19 | $11.97 | $12.03 | $11.89 | $11.93 | $8.81 | 150,303 |
| 2017-09-18 | $11.90 | $11.95 | $11.81 | $11.86 | $8.76 | 149,042 |
| 2017-09-15 | $12.04 | $12.04 | $11.91 | $11.92 | $8.81 | 128,158 |
| 2017-09-14 | $12.07 | $12.19 | $12.03 | $12.08 | $8.92 | 116,909 |
| 2017-09-13 | $11.91 | $12.08 | $11.91 | $12.06 | $8.91 | 124,827 |
| 2017-09-12 | $11.93 | $11.97 | $11.88 | $11.89 | $8.78 | 149,624 |
| 2017-09-11 | $11.85 | $11.94 | $11.83 | $11.86 | $8.76 | 157,623 |
| 2017-09-08 | $12.07 | $12.14 | $11.80 | $11.84 | $8.75 | 326,376 |
| 2017-09-07 | $12.19 | $12.25 | $12.10 | $12.10 | $8.94 | 206,697 |
| 2017-09-06 | $12.22 | $12.26 | $12.15 | $12.19 | $9.01 | 87,358 |
| 2017-09-05 | $12.36 | $12.43 | $12.20 | $12.20 | $9.01 | 112,855 |
| 2017-09-01 | $12.23 | $12.76 | $12.23 | $12.36 | $9.13 | 289,686 |
| 2017-08-31 | $12.01 | $12.32 | $12.00 | $12.27 | $9.07 | 91,286 |
| 2017-08-30 | $11.83 | $12.00 | $11.83 | $11.96 | $8.84 | 96,171 |
| 2017-08-29 | $11.77 | $11.93 | $11.62 | $11.93 | $8.81 | 109,159 |
| 2017-08-28 | $11.97 | $12.03 | $11.81 | $11.85 | $8.75 | 128,308 |
| 2017-08-25 | $11.98 | $12.04 | $11.96 | $11.97 | $8.84 | 129,485 |
| 2017-08-24 | $12.00 | $12.06 | $11.93 | $11.97 | $8.84 | 119,438 |
| 2017-08-23 | $11.70 | $12.13 | $11.68 | $12.05 | $8.90 | 158,134 |
| 2017-08-22 | $11.45 | $11.73 | $11.45 | $11.73 | $8.67 | 124,875 |
| 2017-08-21 | $11.66 | $11.76 | $11.41 | $11.41 | $8.43 | 203,477 |
| 2017-08-18 | $11.61 | $11.69 | $11.48 | $11.66 | $8.61 | 242,093 |
| 2017-08-17 | $11.68 | $11.68 | $11.55 | $11.59 | $8.56 | 141,241 |
| 2017-08-16 | $11.70 | $11.77 | $11.60 | $11.60 | $8.57 | 238,381 |
| 2017-08-15 | $11.86 | $11.89 | $11.56 | $11.69 | $8.64 | 287,197 |
| 2017-08-14 | $11.88 | $12.05 | $11.84 | $11.89 | $8.78 | 116,903 |
| 2017-08-11 | $11.84 | $12.09 | $11.72 | $11.90 | $8.79 | 223,625 |
| 2017-08-10 | $12.22 | $12.25 | $11.94 | $12.04 | $8.90 | 141,563 |
| 2017-08-09 | $12.07 | $12.21 | $11.96 | $12.13 | $8.96 | 212,805 |
| 2017-08-08 | $12.22 | $12.22 | $11.96 | $12.06 | $8.91 | 263,753 |
| 2017-08-07 | $12.52 | $12.54 | $12.34 | $12.39 | $9.15 | 138,399 |
| 2017-08-04 | $12.60 | $12.76 | $12.50 | $12.50 | $9.24 | 114,696 |
| 2017-08-03 | $12.90 | $12.90 | $12.60 | $12.63 | $9.33 | 69,615 |
| 2017-08-02 | $12.78 | $12.92 | $12.77 | $12.92 | $9.55 | 99,448 |
| 2017-08-01 | $12.86 | $12.93 | $12.77 | $12.77 | $9.43 | 85,815 |
| 2017-07-31 | $12.82 | $12.89 | $12.77 | $12.86 | $9.50 | 86,294 |
| 2017-07-28 | $12.95 | $12.95 | $12.83 | $12.87 | $9.51 | 75,826 |
| 2017-07-27 | $12.94 | $13.00 | $12.87 | $12.87 | $9.51 | 91,613 |
| 2017-07-26 | $13.03 | $13.05 | $12.95 | $12.97 | $9.58 | 105,366 |
| 2017-07-25 | $13.00 | $13.01 | $12.94 | $12.99 | $9.60 | 110,664 |
| 2017-07-24 | $12.77 | $12.87 | $12.72 | $12.85 | $9.49 | 105,818 |
| 2017-07-21 | $12.88 | $12.92 | $12.71 | $12.83 | $9.48 | 113,955 |
| 2017-07-20 | $13.03 | $13.07 | $12.82 | $12.82 | $9.47 | 172,365 |
| 2017-07-19 | $13.21 | $13.25 | $13.02 | $13.03 | $9.63 | 165,535 |
| 2017-07-18 | $13.25 | $13.28 | $13.10 | $13.16 | $9.72 | 126,867 |
| 2017-07-17 | $13.23 | $13.31 | $13.17 | $13.23 | $9.77 | 181,886 |
| 2017-07-14 | $12.96 | $13.23 | $12.96 | $13.23 | $9.77 | 133,053 |
| 2017-07-13 | $12.96 | $13.05 | $12.89 | $12.95 | $9.57 | 133,066 |
| 2017-07-12 | $13.00 | $13.10 | $12.88 | $13.04 | $9.63 | 205,641 |
| 2017-07-11 | $13.12 | $13.22 | $13.07 | $13.16 | $9.48 | 219,160 |
| 2017-07-10 | $13.15 | $13.34 | $13.09 | $13.18 | $9.49 | 93,949 |
| 2017-07-07 | $13.20 | $13.20 | $12.97 | $13.20 | $9.51 | 91,855 |
| 2017-07-06 | $13.44 | $13.51 | $13.10 | $13.24 | $9.54 | 142,147 |
| 2017-07-05 | $13.49 | $13.50 | $13.24 | $13.45 | $9.69 | 130,003 |
| 2017-07-03 | $13.23 | $13.60 | $13.23 | $13.57 | $9.77 | 57,763 |
| 2017-06-30 | $13.08 | $13.34 | $13.06 | $13.21 | $9.51 | 202,072 |
| 2017-06-29 | $12.88 | $13.15 | $12.88 | $12.98 | $9.35 | 201,741 |
| 2017-06-28 | $12.78 | $13.05 | $12.78 | $12.90 | $9.29 | 165,975 |
| 2017-06-27 | $12.76 | $13.14 | $12.74 | $12.74 | $9.18 | 226,605 |
| 2017-06-26 | $12.60 | $12.88 | $12.55 | $12.79 | $9.21 | 134,918 |
| 2017-06-23 | $12.13 | $12.71 | $12.11 | $12.58 | $9.06 | 161,990 |
| 2017-06-22 | $11.85 | $12.26 | $11.85 | $12.10 | $8.71 | 175,999 |
| 2017-06-21 | $12.05 | $12.20 | $11.70 | $11.77 | $8.48 | 274,579 |
| 2017-06-20 | $12.17 | $12.21 | $11.87 | $12.09 | $8.71 | 241,125 |
| 2017-06-19 | $12.50 | $12.58 | $12.28 | $12.31 | $8.87 | 140,808 |
| 2017-06-16 | $12.18 | $12.44 | $12.01 | $12.43 | $8.95 | 158,475 |
| 2017-06-15 | $12.41 | $12.41 | $12.03 | $12.08 | $8.70 | 286,526 |
| 2017-06-14 | $12.78 | $12.84 | $12.49 | $12.49 | $9.00 | 167,922 |
| 2017-06-13 | $12.80 | $12.92 | $12.75 | $12.91 | $9.30 | 108,091 |
| 2017-06-12 | $12.81 | $12.91 | $12.67 | $12.75 | $9.18 | 64,310 |
| 2017-06-09 | $12.58 | $12.91 | $12.56 | $12.71 | $9.15 | 118,897 |
| 2017-06-08 | $12.63 | $12.74 | $12.53 | $12.54 | $9.03 | 205,424 |
| 2017-06-07 | $12.90 | $13.04 | $12.68 | $12.71 | $9.15 | 255,836 |
| 2017-06-06 | $12.84 | $13.04 | $12.80 | $12.97 | $9.34 | 129,026 |
| 2017-06-05 | $12.80 | $12.92 | $12.74 | $12.87 | $9.27 | 193,207 |
| 2017-06-02 | $13.03 | $13.08 | $12.86 | $12.95 | $9.33 | 129,532 |
| 2017-06-01 | $12.86 | $13.06 | $12.86 | $13.06 | $9.41 | 84,800 |
| 2017-05-31 | $12.75 | $12.84 | $12.63 | $12.82 | $9.23 | 196,334 |
| 2017-05-30 | $13.06 | $13.06 | $12.83 | $12.85 | $9.25 | 171,907 |
| 2017-05-26 | $13.08 | $13.13 | $13.00 | $13.06 | $9.41 | 94,587 |
| 2017-05-25 | $13.34 | $13.44 | $13.08 | $13.09 | $9.43 | 125,999 |
| 2017-05-24 | $13.56 | $13.57 | $13.34 | $13.37 | $9.63 | 112,468 |
| 2017-05-23 | $13.50 | $13.57 | $13.42 | $13.54 | $9.75 | 101,851 |
| 2017-05-22 | $13.50 | $13.65 | $13.34 | $13.42 | $9.67 | 122,185 |
| 2017-05-19 | $13.21 | $13.44 | $13.21 | $13.36 | $9.62 | 109,503 |
| 2017-05-18 | $13.06 | $13.10 | $12.88 | $13.08 | $9.42 | 124,469 |
| 2017-05-17 | $13.41 | $13.41 | $13.08 | $13.09 | $9.43 | 102,346 |
| 2017-05-16 | $13.49 | $13.53 | $13.38 | $13.41 | $9.66 | 116,327 |
| 2017-05-15 | $13.56 | $13.80 | $13.40 | $13.49 | $9.72 | 180,382 |
| 2017-05-12 | $13.24 | $13.39 | $13.17 | $13.34 | $9.61 | 149,078 |
| 2017-05-11 | $13.45 | $13.45 | $13.21 | $13.23 | $9.53 | 124,575 |
| 2017-05-10 | $13.27 | $13.39 | $13.16 | $13.36 | $9.62 | 197,967 |
| 2017-05-09 | $13.33 | $13.35 | $13.03 | $13.20 | $9.51 | 180,630 |
| 2017-05-08 | $13.11 | $13.50 | $13.11 | $13.41 | $9.66 | 228,064 |
| 2017-05-05 | $12.75 | $13.14 | $12.66 | $13.12 | $9.45 | 246,383 |
| 2017-05-04 | $13.09 | $13.17 | $12.67 | $12.76 | $9.19 | 289,293 |
| 2017-05-03 | $13.34 | $13.37 | $13.18 | $13.18 | $9.49 | 144,722 |
| 2017-05-02 | $13.52 | $13.60 | $13.38 | $13.39 | $9.64 | 120,780 |
| 2017-05-01 | $13.55 | $13.59 | $13.45 | $13.50 | $9.72 | 93,279 |
| 2017-04-28 | $13.49 | $13.56 | $13.43 | $13.44 | $9.68 | 103,208 |
| 2017-04-27 | $13.55 | $13.60 | $13.38 | $13.38 | $9.64 | 91,346 |
| 2017-04-26 | $13.65 | $13.85 | $13.59 | $13.61 | $9.80 | 98,782 |
| 2017-04-25 | $13.57 | $13.69 | $13.51 | $13.68 | $9.85 | 78,397 |
| 2017-04-24 | $13.53 | $13.58 | $13.42 | $13.51 | $9.73 | 144,167 |
| 2017-04-21 | $13.40 | $13.50 | $13.32 | $13.37 | $9.63 | 91,485 |
| 2017-04-20 | $13.45 | $13.51 | $13.28 | $13.40 | $9.65 | 135,799 |
| 2017-04-19 | $13.61 | $13.65 | $13.42 | $13.44 | $9.68 | 115,444 |
| 2017-04-18 | $13.44 | $13.62 | $13.44 | $13.59 | $9.79 | 79,260 |
| 2017-04-17 | $13.55 | $13.55 | $13.40 | $13.48 | $9.70 | 134,986 |
| 2017-04-13 | $13.80 | $13.83 | $13.46 | $13.59 | $9.79 | 196,301 |
| 2017-04-12 | $13.77 | $13.77 | $13.60 | $13.73 | $9.89 | 125,491 |
| 2017-04-11 | $13.71 | $13.81 | $13.64 | $13.75 | $9.90 | 140,088 |
| 2017-04-10 | $14.10 | $14.14 | $14.00 | $14.00 | $9.84 | 158,382 |
| 2017-04-07 | $14.11 | $14.18 | $13.96 | $14.05 | $9.88 | 131,333 |
| 2017-04-06 | $13.87 | $14.03 | $13.85 | $13.98 | $9.83 | 81,546 |
| 2017-04-05 | $13.97 | $14.10 | $13.78 | $13.83 | $9.72 | 132,297 |
| 2017-04-04 | $13.62 | $13.95 | $13.58 | $13.86 | $9.74 | 177,827 |
| 2017-04-03 | $13.73 | $13.93 | $13.56 | $13.84 | $9.73 | 132,140 |
| 2017-03-31 | $13.46 | $13.67 | $13.40 | $13.65 | $9.59 | 108,772 |
| 2017-03-30 | $13.60 | $13.60 | $13.41 | $13.51 | $9.50 | 139,308 |
| 2017-03-29 | $13.20 | $13.49 | $13.20 | $13.47 | $9.47 | 144,304 |
| 2017-03-28 | $13.17 | $13.21 | $13.11 | $13.20 | $9.28 | 111,810 |
| 2017-03-27 | $13.10 | $13.15 | $13.00 | $13.07 | $9.19 | 125,886 |
| 2017-03-24 | $13.23 | $13.34 | $13.19 | $13.26 | $9.32 | 108,321 |
| 2017-03-23 | $12.89 | $13.21 | $12.86 | $13.08 | $9.19 | 162,960 |
| 2017-03-22 | $12.85 | $12.92 | $12.76 | $12.83 | $9.02 | 166,167 |
| 2017-03-21 | $13.22 | $13.26 | $12.91 | $12.96 | $9.11 | 164,629 |
| 2017-03-20 | $13.10 | $13.24 | $13.10 | $13.16 | $9.25 | 189,253 |
| 2017-03-17 | $13.34 | $13.37 | $13.18 | $13.18 | $9.27 | 139,547 |
| 2017-03-16 | $13.33 | $13.45 | $13.30 | $13.40 | $9.42 | 86,368 |
| 2017-03-15 | $13.25 | $13.41 | $13.08 | $13.36 | $9.39 | 119,539 |
| 2017-03-14 | $13.12 | $13.20 | $12.95 | $13.10 | $9.21 | 124,134 |
| 2017-03-13 | $13.34 | $13.42 | $13.23 | $13.33 | $9.37 | 109,889 |
| 2017-03-10 | $13.13 | $13.38 | $13.08 | $13.29 | $9.34 | 145,080 |
| 2017-03-09 | $13.32 | $13.42 | $12.92 | $13.13 | $9.23 | 289,049 |
| 2017-03-08 | $13.72 | $13.80 | $13.37 | $13.37 | $9.40 | 177,402 |
| 2017-03-07 | $13.84 | $13.84 | $13.71 | $13.75 | $9.67 | 79,811 |
| 2017-03-06 | $13.94 | $13.94 | $13.70 | $13.88 | $9.76 | 91,062 |
| 2017-03-03 | $14.04 | $14.04 | $13.76 | $13.96 | $9.81 | 133,657 |
| 2017-03-02 | $13.87 | $14.01 | $13.86 | $13.94 | $9.80 | 114,717 |
| 2017-03-01 | $14.06 | $14.07 | $13.86 | $13.96 | $9.81 | 161,694 |
| 2017-02-28 | $13.63 | $13.86 | $13.63 | $13.80 | $9.70 | 153,988 |
| 2017-02-27 | $13.71 | $13.73 | $13.66 | $13.66 | $9.60 | 156,109 |
| 2017-02-24 | $13.84 | $13.94 | $13.60 | $13.62 | $9.57 | 246,938 |
| 2017-02-23 | $14.18 | $14.24 | $13.81 | $13.82 | $9.72 | 201,296 |
| 2017-02-22 | $14.00 | $14.08 | $13.95 | $14.01 | $9.85 | 146,378 |
| 2017-02-21 | $14.20 | $14.27 | $14.02 | $14.17 | $9.96 | 177,648 |
| 2017-02-17 | $14.10 | $14.11 | $13.93 | $13.95 | $9.81 | 93,607 |
| 2017-02-16 | $14.55 | $14.55 | $14.11 | $14.12 | $9.93 | 119,717 |
| 2017-02-15 | $14.42 | $14.43 | $14.25 | $14.37 | $10.10 | 152,969 |
| 2017-02-14 | $14.22 | $14.36 | $14.10 | $14.36 | $10.09 | 142,619 |
| 2017-02-13 | $14.11 | $14.26 | $13.93 | $14.25 | $10.02 | 172,369 |
| 2017-02-10 | $14.38 | $14.38 | $14.12 | $14.16 | $9.95 | 148,334 |
| 2017-02-09 | $13.91 | $14.18 | $13.87 | $14.17 | $9.96 | 133,037 |
| 2017-02-08 | $13.78 | $13.88 | $13.57 | $13.81 | $9.71 | 198,116 |
| 2017-02-07 | $14.15 | $14.26 | $13.90 | $13.95 | $9.81 | 197,316 |
| 2017-02-06 | $14.22 | $14.29 | $14.14 | $14.16 | $9.95 | 102,354 |
| 2017-02-03 | $14.14 | $14.29 | $14.08 | $14.26 | $10.02 | 149,738 |
| 2017-02-02 | $14.09 | $14.14 | $13.87 | $14.11 | $9.92 | 202,332 |
| 2017-02-01 | $13.84 | $14.05 | $13.78 | $13.98 | $9.83 | 322,995 |
| 2017-01-31 | $13.61 | $13.61 | $13.36 | $13.57 | $9.54 | 198,929 |
| 2017-01-30 | $13.93 | $13.93 | $13.50 | $13.51 | $9.50 | 186,560 |
| 2017-01-27 | $14.15 | $14.16 | $13.91 | $14.04 | $9.87 | 355,431 |
| 2017-01-26 | $14.22 | $14.30 | $14.06 | $14.16 | $9.95 | 212,632 |
| 2017-01-25 | $13.77 | $14.20 | $13.76 | $14.12 | $9.93 | 229,124 |
| 2017-01-24 | $13.54 | $13.74 | $13.53 | $13.70 | $9.63 | 248,908 |
| 2017-01-23 | $13.57 | $13.61 | $13.43 | $13.48 | $9.48 | 99,828 |
| 2017-01-20 | $13.50 | $13.56 | $13.35 | $13.52 | $9.50 | 88,650 |
| 2017-01-19 | $13.53 | $13.62 | $13.31 | $13.42 | $9.43 | 119,095 |
| 2017-01-18 | $13.45 | $13.61 | $13.42 | $13.58 | $9.55 | 146,367 |
| 2017-01-17 | $13.64 | $13.69 | $13.46 | $13.53 | $9.51 | 224,406 |
| 2017-01-13 | $13.43 | $13.58 | $13.40 | $13.48 | $9.48 | 285,657 |
| 2017-01-12 | $13.75 | $13.75 | $13.45 | $13.51 | $9.50 | 217,962 |
| 2017-01-11 | $13.43 | $13.70 | $13.33 | $13.66 | $9.60 | 208,038 |
| 2017-01-10 | $13.95 | $13.98 | $13.68 | $13.74 | $9.43 | 169,739 |
| 2017-01-09 | $14.38 | $14.38 | $13.85 | $14.01 | $9.61 | 302,042 |
| 2017-01-06 | $14.29 | $14.44 | $14.17 | $14.40 | $9.88 | 185,281 |
| 2017-01-05 | $14.13 | $14.30 | $13.94 | $14.24 | $9.77 | 246,609 |
| 2017-01-04 | $13.92 | $14.37 | $13.84 | $14.33 | $9.83 | 200,502 |
| 2017-01-03 | $13.74 | $13.88 | $13.65 | $13.88 | $9.52 | 95,008 |
| 2016-12-30 | $13.63 | $13.63 | $13.50 | $13.54 | $9.29 | 160,296 |
| 2016-12-29 | $13.68 | $13.70 | $13.52 | $13.54 | $9.29 | 139,657 |
| 2016-12-28 | $13.87 | $13.95 | $13.64 | $13.65 | $9.36 | 155,309 |
| 2016-12-27 | $13.72 | $13.95 | $13.69 | $13.84 | $9.49 | 201,294 |
| 2016-12-23 | $13.60 | $13.80 | $13.60 | $13.73 | $9.42 | 115,598 |
| 2016-12-22 | $13.26 | $13.70 | $13.26 | $13.69 | $9.39 | 183,559 |
| 2016-12-21 | $13.13 | $13.38 | $13.09 | $13.26 | $9.10 | 149,444 |
| 2016-12-20 | $13.24 | $13.26 | $13.09 | $13.11 | $8.99 | 179,611 |
| 2016-12-19 | $13.32 | $13.35 | $13.10 | $13.23 | $9.08 | 164,025 |
| 2016-12-16 | $13.10 | $13.33 | $13.05 | $13.33 | $9.15 | 120,274 |
| 2016-12-15 | $13.06 | $13.19 | $12.95 | $13.04 | $8.95 | 240,931 |
| 2016-12-14 | $13.38 | $13.41 | $13.11 | $13.14 | $9.01 | 251,514 |
| 2016-12-13 | $13.58 | $13.65 | $13.42 | $13.46 | $9.23 | 179,405 |
| 2016-12-12 | $13.66 | $13.74 | $13.43 | $13.43 | $9.21 | 265,730 |
| 2016-12-09 | $13.25 | $13.40 | $13.20 | $13.37 | $9.17 | 141,284 |
| 2016-12-08 | $13.25 | $13.30 | $13.19 | $13.21 | $9.06 | 173,428 |
| 2016-12-07 | $13.26 | $13.38 | $13.21 | $13.30 | $9.12 | 92,755 |
| 2016-12-06 | $13.28 | $13.42 | $13.18 | $13.30 | $9.12 | 110,104 |
| 2016-12-05 | $13.47 | $13.47 | $13.12 | $13.39 | $9.19 | 166,417 |
| 2016-12-02 | $13.48 | $13.52 | $13.18 | $13.30 | $9.12 | 257,167 |
| 2016-12-01 | $13.66 | $13.75 | $13.36 | $13.48 | $9.25 | 176,823 |
| 2016-11-30 | $13.34 | $13.65 | $13.21 | $13.32 | $9.14 | 414,193 |
| 2016-11-29 | $12.75 | $12.86 | $12.64 | $12.83 | $8.80 | 166,665 |
| 2016-11-28 | $13.57 | $13.64 | $12.98 | $13.02 | $8.93 | 229,834 |
| 2016-11-25 | $13.63 | $13.75 | $13.49 | $13.54 | $9.29 | 94,050 |
| 2016-11-23 | $13.74 | $13.82 | $13.55 | $13.61 | $9.34 | 192,494 |
| 2016-11-22 | $13.81 | $14.03 | $13.65 | $13.87 | $9.52 | 251,243 |
| 2016-11-21 | $13.75 | $13.90 | $13.54 | $13.76 | $9.44 | 215,752 |
| 2016-11-18 | $13.47 | $13.53 | $13.30 | $13.47 | $9.24 | 80,027 |
| 2016-11-17 | $13.50 | $13.66 | $13.30 | $13.34 | $9.15 | 132,747 |
| 2016-11-16 | $13.50 | $13.81 | $13.48 | $13.53 | $9.28 | 209,753 |
| 2016-11-15 | $13.33 | $13.82 | $13.33 | $13.63 | $9.35 | 275,082 |
| 2016-11-14 | $12.95 | $13.26 | $12.94 | $13.26 | $9.10 | 263,635 |
| 2016-11-11 | $13.03 | $13.08 | $12.66 | $12.98 | $8.90 | 219,345 |
| 2016-11-10 | $12.79 | $13.71 | $12.75 | $13.13 | $9.01 | 328,011 |
| 2016-11-09 | $11.95 | $12.89 | $11.95 | $12.71 | $8.72 | 354,365 |
| 2016-11-08 | $12.20 | $12.34 | $12.13 | $12.16 | $8.34 | 148,325 |
| 2016-11-07 | $12.28 | $12.35 | $12.16 | $12.23 | $8.39 | 150,781 |
| 2016-11-04 | $12.25 | $12.25 | $12.00 | $12.05 | $8.27 | 141,730 |
| 2016-11-03 | $12.45 | $12.45 | $12.26 | $12.30 | $8.44 | 100,680 |
| 2016-11-02 | $12.57 | $12.61 | $12.26 | $12.45 | $8.54 | 184,049 |
| 2016-11-01 | $12.82 | $12.99 | $12.66 | $12.72 | $8.73 | 207,141 |
| 2016-10-31 | $13.04 | $13.07 | $12.76 | $12.78 | $8.77 | 225,299 |
| 2016-10-28 | $12.81 | $13.14 | $12.78 | $13.09 | $8.98 | 317,782 |
| 2016-10-27 | $13.04 | $13.25 | $12.81 | $12.89 | $8.84 | 160,877 |
| 2016-10-26 | $12.80 | $13.09 | $12.78 | $12.98 | $8.90 | 300,378 |
| 2016-10-25 | $13.00 | $13.06 | $12.82 | $12.95 | $8.88 | 208,924 |
| 2016-10-24 | $12.73 | $13.01 | $12.68 | $12.96 | $8.89 | 444,812 |
| 2016-10-21 | $12.69 | $12.70 | $12.54 | $12.60 | $8.64 | 111,260 |
| 2016-10-20 | $12.60 | $12.66 | $12.49 | $12.61 | $8.65 | 149,836 |
| 2016-10-19 | $12.58 | $12.77 | $12.58 | $12.69 | $8.71 | 125,091 |
| 2016-10-18 | $12.49 | $12.55 | $12.26 | $12.54 | $8.60 | 133,847 |
| 2016-10-17 | $12.39 | $12.41 | $12.19 | $12.26 | $8.41 | 148,854 |
| 2016-10-14 | $12.58 | $12.64 | $12.36 | $12.39 | $8.50 | 87,405 |
| 2016-10-13 | $12.47 | $12.61 | $12.41 | $12.59 | $8.64 | 106,352 |
| 2016-10-12 | $12.66 | $12.66 | $12.43 | $12.63 | $8.66 | 141,225 |
| 2016-10-11 | $13.56 | $13.58 | $13.00 | $13.11 | $8.76 | 195,476 |
| 2016-10-10 | $13.41 | $13.64 | $13.36 | $13.52 | $9.03 | 121,482 |
| 2016-10-07 | $13.11 | $13.55 | $13.04 | $13.31 | $8.89 | 147,569 |
| 2016-10-06 | $13.27 | $13.32 | $13.00 | $13.17 | $8.80 | 113,943 |
| 2016-10-05 | $13.07 | $13.42 | $12.96 | $13.15 | $8.79 | 215,451 |
| 2016-10-04 | $12.93 | $13.16 | $12.64 | $12.92 | $8.63 | 178,709 |
| 2016-10-03 | $13.16 | $13.19 | $12.91 | $12.97 | $8.67 | 119,642 |
| 2016-09-30 | $13.15 | $13.23 | $12.81 | $13.12 | $8.77 | 164,623 |
| 2016-09-29 | $13.15 | $13.30 | $12.88 | $12.97 | $8.67 | 177,496 |
| 2016-09-28 | $12.90 | $13.10 | $12.66 | $13.09 | $8.75 | 278,082 |
| 2016-09-27 | $12.79 | $12.83 | $12.67 | $12.80 | $8.55 | 130,773 |
| 2016-09-26 | $13.04 | $13.09 | $12.84 | $12.89 | $8.61 | 82,816 |
| 2016-09-23 | $13.03 | $13.10 | $12.91 | $12.96 | $8.66 | 139,964 |
| 2016-09-22 | $12.99 | $13.15 | $12.92 | $13.11 | $8.76 | 265,626 |
| 2016-09-21 | $12.68 | $12.79 | $12.52 | $12.77 | $8.53 | 132,153 |
| 2016-09-20 | $12.49 | $12.63 | $12.47 | $12.48 | $8.34 | 118,706 |
| 2016-09-19 | $12.51 | $12.67 | $12.48 | $12.55 | $8.39 | 130,177 |
| 2016-09-16 | $12.12 | $12.42 | $12.12 | $12.38 | $8.27 | 75,453 |
| 2016-09-15 | $12.39 | $12.39 | $12.17 | $12.17 | $8.13 | 154,926 |
| 2016-09-14 | $12.25 | $12.53 | $12.10 | $12.29 | $8.21 | 152,847 |
| 2016-09-13 | $12.66 | $12.66 | $12.24 | $12.31 | $8.23 | 132,357 |
| 2016-09-12 | $12.57 | $12.79 | $12.57 | $12.75 | $8.52 | 299,336 |
| 2016-09-09 | $13.07 | $13.07 | $12.67 | $12.75 | $8.52 | 172,298 |
| 2016-09-08 | $13.00 | $13.27 | $12.96 | $13.25 | $8.85 | 221,642 |
| 2016-09-07 | $12.84 | $12.93 | $12.78 | $12.89 | $8.61 | 111,182 |
| 2016-09-06 | $12.56 | $12.75 | $12.56 | $12.73 | $8.51 | 149,115 |
| 2016-09-02 | $12.41 | $12.49 | $12.34 | $12.49 | $8.35 | 134,620 |
| 2016-09-01 | $12.18 | $12.24 | $12.04 | $12.23 | $8.17 | 146,334 |
| 2016-08-31 | $12.47 | $12.47 | $12.14 | $12.21 | $8.16 | 179,954 |
| 2016-08-30 | $12.62 | $12.63 | $12.39 | $12.49 | $8.35 | 124,673 |
| 2016-08-29 | $12.58 | $12.60 | $12.48 | $12.51 | $8.36 | 130,974 |
| 2016-08-26 | $12.70 | $12.82 | $12.46 | $12.58 | $8.41 | 240,248 |
| 2016-08-25 | $12.62 | $12.72 | $12.56 | $12.60 | $8.42 | 119,311 |
| 2016-08-24 | $12.67 | $12.79 | $12.50 | $12.65 | $8.45 | 166,756 |
| 2016-08-23 | $12.62 | $12.79 | $12.50 | $12.69 | $8.48 | 128,813 |
| 2016-08-22 | $12.52 | $12.62 | $12.48 | $12.54 | $8.38 | 118,924 |
| 2016-08-19 | $12.89 | $12.89 | $12.62 | $12.67 | $8.47 | 111,913 |
| 2016-08-18 | $12.64 | $12.82 | $12.57 | $12.78 | $8.54 | 99,061 |
| 2016-08-17 | $12.63 | $12.68 | $12.48 | $12.57 | $8.40 | 177,007 |
| 2016-08-16 | $12.53 | $12.62 | $12.48 | $12.61 | $8.43 | 112,412 |
| 2016-08-15 | $12.50 | $12.62 | $12.48 | $12.53 | $8.37 | 181,745 |
| 2016-08-12 | $12.37 | $12.48 | $12.27 | $12.48 | $8.34 | 220,210 |
| 2016-08-11 | $12.19 | $12.24 | $12.08 | $12.19 | $8.15 | 137,645 |
| 2016-08-10 | $12.40 | $12.40 | $12.00 | $12.02 | $8.03 | 226,143 |
| 2016-08-09 | $12.41 | $12.44 | $12.15 | $12.38 | $8.27 | 134,108 |
| 2016-08-08 | $12.29 | $12.44 | $12.10 | $12.31 | $8.23 | 186,227 |
| 2016-08-05 | $12.07 | $12.14 | $11.90 | $12.07 | $8.07 | 52,711 |
| 2016-08-04 | $11.96 | $12.17 | $11.95 | $12.12 | $8.10 | 43,238 |
| 2016-08-03 | $11.67 | $12.03 | $11.65 | $11.96 | $7.99 | 235,764 |
| 2016-08-02 | $11.79 | $11.87 | $11.42 | $11.55 | $7.72 | 169,095 |
| 2016-08-01 | $12.10 | $12.23 | $11.68 | $11.71 | $7.82 | 289,088 |
| 2016-07-29 | $12.06 | $12.19 | $12.04 | $12.15 | $8.12 | 139,664 |
| 2016-07-28 | $12.25 | $12.32 | $12.05 | $12.07 | $8.07 | 120,763 |
| 2016-07-27 | $12.28 | $12.51 | $12.25 | $12.27 | $8.20 | 127,857 |
| 2016-07-26 | $12.25 | $12.40 | $12.20 | $12.32 | $8.23 | 174,408 |
| 2016-07-25 | $12.51 | $12.51 | $12.25 | $12.32 | $8.23 | 214,033 |
| 2016-07-22 | $12.52 | $12.59 | $12.46 | $12.51 | $8.36 | 125,221 |
| 2016-07-21 | $12.50 | $12.81 | $12.45 | $12.48 | $8.34 | 197,386 |
| 2016-07-20 | $12.23 | $12.50 | $12.14 | $12.43 | $8.31 | 118,067 |
| 2016-07-19 | $12.32 | $12.34 | $12.12 | $12.28 | $8.21 | 176,921 |
| 2016-07-18 | $12.12 | $12.29 | $12.07 | $12.23 | $8.17 | 232,735 |
| 2016-07-15 | $12.27 | $12.32 | $12.11 | $12.18 | $8.14 | 226,298 |
| 2016-07-14 | $12.51 | $12.59 | $12.11 | $12.25 | $8.19 | 242,602 |
| 2016-07-13 | $12.82 | $12.82 | $12.39 | $12.42 | $8.30 | 283,396 |
| 2016-07-12 | $13.10 | $13.19 | $12.93 | $13.00 | $8.46 | 153,680 |
| 2016-07-11 | $12.94 | $13.09 | $12.76 | $12.81 | $8.33 | 136,351 |
| 2016-07-08 | $12.66 | $12.86 | $12.51 | $12.82 | $8.34 | 80,691 |
| 2016-07-07 | $12.57 | $12.82 | $12.42 | $12.62 | $8.21 | 198,984 |
| 2016-07-06 | $12.24 | $12.41 | $12.14 | $12.39 | $8.06 | 109,402 |
| 2016-07-05 | $12.83 | $12.83 | $12.17 | $12.41 | $8.07 | 256,690 |
| 2016-07-01 | $13.14 | $13.16 | $12.94 | $13.00 | $8.46 | 186,860 |
| 2016-06-30 | $13.06 | $13.16 | $12.94 | $13.10 | $8.52 | 123,386 |
| 2016-06-29 | $12.72 | $13.19 | $12.72 | $13.14 | $8.55 | 188,321 |
| 2016-06-28 | $12.00 | $12.50 | $11.89 | $12.44 | $8.09 | 185,703 |
| 2016-06-27 | $12.14 | $12.16 | $11.51 | $11.62 | $7.56 | 170,062 |
| 2016-06-24 | $12.50 | $12.72 | $12.18 | $12.41 | $8.07 | 177,588 |
| 2016-06-23 | $12.84 | $12.92 | $12.67 | $12.89 | $8.39 | 145,651 |
| 2016-06-22 | $12.62 | $12.75 | $12.50 | $12.60 | $8.20 | 100,475 |
| 2016-06-21 | $12.26 | $12.65 | $12.17 | $12.59 | $8.19 | 105,717 |
| 2016-06-20 | $12.48 | $12.50 | $12.26 | $12.26 | $7.98 | 132,697 |
| 2016-06-17 | $12.21 | $12.39 | $12.10 | $12.17 | $7.92 | 102,440 |
| 2016-06-16 | $11.79 | $12.20 | $11.77 | $12.08 | $7.86 | 178,629 |
| 2016-06-15 | $11.69 | $12.08 | $11.62 | $12.00 | $7.81 | 175,064 |
| 2016-06-14 | $11.90 | $11.96 | $11.68 | $11.82 | $7.69 | 187,476 |
| 2016-06-13 | $12.16 | $12.25 | $11.92 | $11.95 | $7.77 | 126,650 |
| 2016-06-10 | $12.81 | $12.87 | $12.21 | $12.29 | $8.00 | 283,048 |
| 2016-06-09 | $12.90 | $13.18 | $12.60 | $13.03 | $8.48 | 217,344 |
| 2016-06-08 | $13.17 | $13.17 | $12.97 | $13.09 | $8.52 | 284,855 |
| 2016-06-07 | $12.64 | $13.07 | $12.64 | $13.03 | $8.48 | 261,402 |
| 2016-06-06 | $12.31 | $12.57 | $12.26 | $12.52 | $8.15 | 233,082 |
| 2016-06-03 | $12.34 | $12.39 | $12.19 | $12.21 | $7.94 | 217,154 |
| 2016-06-02 | $12.05 | $12.44 | $12.05 | $12.35 | $8.03 | 133,859 |
| 2016-06-01 | $11.88 | $12.25 | $11.78 | $12.22 | $7.95 | 217,487 |
| 2016-05-31 | $11.96 | $12.15 | $11.90 | $11.97 | $7.79 | 221,310 |
| 2016-05-27 | $12.12 | $12.12 | $11.79 | $11.89 | $7.74 | 149,219 |
| 2016-05-26 | $12.36 | $12.41 | $12.14 | $12.21 | $7.94 | 148,135 |
| 2016-05-25 | $12.25 | $12.31 | $12.15 | $12.27 | $7.98 | 210,198 |
| 2016-05-24 | $12.32 | $12.32 | $12.02 | $12.07 | $7.85 | 190,661 |
| 2016-05-23 | $12.24 | $12.42 | $12.16 | $12.24 | $7.96 | 119,595 |
| 2016-05-20 | $11.95 | $12.37 | $11.92 | $12.29 | $8.00 | 145,148 |
| 2016-05-19 | $11.78 | $11.95 | $11.55 | $11.75 | $7.64 | 207,342 |
| 2016-05-18 | $12.30 | $12.33 | $11.88 | $11.91 | $7.75 | 167,757 |
| 2016-05-17 | $12.05 | $12.47 | $11.87 | $12.36 | $8.04 | 265,054 |
| 2016-05-16 | $11.95 | $12.06 | $11.85 | $12.00 | $7.81 | 238,899 |
| 2016-05-13 | $11.68 | $11.80 | $11.54 | $11.67 | $7.59 | 283,496 |
| 2016-05-12 | $11.66 | $11.78 | $11.59 | $11.65 | $7.58 | 202,077 |
| 2016-05-11 | $11.33 | $11.68 | $11.09 | $11.59 | $7.54 | 163,948 |
| 2016-05-10 | $11.22 | $11.44 | $11.16 | $11.30 | $7.35 | 274,671 |
| 2016-05-09 | $11.45 | $11.54 | $10.93 | $11.24 | $7.31 | 282,953 |
| 2016-05-06 | $11.41 | $11.70 | $11.30 | $11.58 | $7.53 | 148,691 |
| 2016-05-05 | $11.36 | $11.66 | $11.32 | $11.55 | $7.51 | 247,658 |
| 2016-05-04 | $11.10 | $11.23 | $10.86 | $11.08 | $7.21 | 161,599 |
| 2016-05-03 | $11.24 | $11.24 | $10.87 | $10.94 | $7.12 | 314,839 |
| 2016-05-02 | $11.83 | $11.85 | $11.34 | $11.45 | $7.45 | 236,308 |
| 2016-04-29 | $11.84 | $11.95 | $11.53 | $11.75 | $7.64 | 197,505 |
| 2016-04-28 | $11.88 | $11.99 | $11.63 | $11.85 | $7.71 | 205,146 |
| 2016-04-27 | $11.66 | $11.95 | $11.47 | $11.87 | $7.72 | 387,079 |
| 2016-04-26 | $11.18 | $11.45 | $11.14 | $11.39 | $7.41 | 211,485 |
| 2016-04-25 | $11.53 | $11.53 | $11.12 | $11.19 | $7.28 | 241,040 |
| 2016-04-22 | $11.52 | $11.69 | $11.44 | $11.45 | $7.45 | 151,687 |
| 2016-04-21 | $11.18 | $11.54 | $11.18 | $11.48 | $7.47 | 259,196 |
| 2016-04-20 | $10.74 | $11.22 | $10.67 | $11.13 | $7.24 | 356,873 |
| 2016-04-19 | $10.36 | $10.87 | $10.36 | $10.82 | $7.04 | 210,756 |
| 2016-04-18 | $9.85 | $10.35 | $9.65 | $10.24 | $6.66 | 273,422 |
| 2016-04-15 | $10.06 | $10.20 | $9.91 | $10.01 | $6.51 | 127,961 |
| 2016-04-14 | $10.58 | $10.58 | $10.17 | $10.20 | $6.64 | 121,819 |
| 2016-04-13 | $10.33 | $10.51 | $10.16 | $10.47 | $6.81 | 155,418 |
| 2016-04-12 | $10.10 | $10.61 | $10.08 | $10.56 | $6.66 | 132,645 |
| 2016-04-11 | $10.14 | $10.30 | $10.00 | $10.03 | $6.32 | 173,111 |
| 2016-04-08 | $9.92 | $10.10 | $9.74 | $9.97 | $6.28 | 172,203 |
| 2016-04-07 | $9.61 | $9.70 | $9.50 | $9.58 | $6.04 | 130,896 |
| 2016-04-06 | $9.55 | $9.74 | $9.51 | $9.62 | $6.06 | 106,231 |
| 2016-04-05 | $9.52 | $9.61 | $9.41 | $9.41 | $5.93 | 103,687 |
| 2016-04-04 | $9.76 | $9.86 | $9.60 | $9.66 | $6.09 | 136,129 |
| 2016-04-01 | $10.05 | $10.05 | $9.70 | $9.86 | $6.21 | 86,779 |
| 2016-03-31 | $9.74 | $10.18 | $9.74 | $10.15 | $6.40 | 101,790 |
| 2016-03-30 | $9.82 | $10.08 | $9.74 | $9.82 | $6.19 | 96,391 |
| 2016-03-29 | $9.53 | $9.68 | $9.32 | $9.63 | $6.07 | 204,572 |
| 2016-03-28 | $9.74 | $9.74 | $9.37 | $9.63 | $6.07 | 171,576 |
| 2016-03-24 | $9.72 | $9.76 | $9.47 | $9.65 | $6.08 | 211,487 |
| 2016-03-23 | $10.47 | $10.47 | $9.84 | $9.86 | $6.21 | 181,297 |
| 2016-03-22 | $10.00 | $10.33 | $9.98 | $10.28 | $6.48 | 132,898 |
| 2016-03-21 | $10.19 | $10.33 | $9.94 | $10.10 | $6.37 | 150,613 |
| 2016-03-18 | $10.48 | $10.58 | $10.19 | $10.22 | $6.44 | 94,067 |
| 2016-03-17 | $10.24 | $10.50 | $10.10 | $10.32 | $6.50 | 138,623 |
| 2016-03-16 | $9.38 | $10.09 | $9.38 | $10.07 | $6.35 | 159,576 |
| 2016-03-15 | $9.41 | $9.47 | $9.23 | $9.36 | $5.90 | 99,793 |
| 2016-03-14 | $9.58 | $9.80 | $9.43 | $9.57 | $6.03 | 217,471 |
| 2016-03-11 | $9.70 | $9.99 | $9.62 | $9.69 | $6.11 | 198,984 |
| 2016-03-10 | $9.78 | $9.78 | $9.45 | $9.55 | $6.02 | 176,044 |
| 2016-03-09 | $9.90 | $10.08 | $9.57 | $9.67 | $6.09 | 305,758 |
| 2016-03-08 | $9.89 | $9.96 | $9.59 | $9.81 | $6.18 | 282,118 |
| 2016-03-07 | $9.62 | $10.14 | $9.60 | $10.00 | $6.30 | 304,089 |
| 2016-03-04 | $10.22 | $10.33 | $9.63 | $9.76 | $6.15 | 275,379 |
| 2016-03-03 | $9.55 | $10.19 | $9.52 | $9.88 | $6.23 | 275,149 |
| 2016-03-02 | $9.09 | $9.51 | $8.94 | $9.46 | $5.96 | 157,559 |
| 2016-03-01 | $9.14 | $9.15 | $8.90 | $9.15 | $5.77 | 151,646 |
| 2016-02-29 | $8.65 | $9.01 | $8.63 | $8.97 | $5.65 | 189,619 |
| 2016-02-26 | $8.47 | $8.72 | $8.37 | $8.54 | $5.38 | 194,489 |
| 2016-02-25 | $8.24 | $8.32 | $8.11 | $8.27 | $5.21 | 126,734 |
| 2016-02-24 | $7.92 | $8.41 | $7.68 | $8.33 | $5.25 | 202,894 |
| 2016-02-23 | $8.33 | $8.39 | $8.10 | $8.10 | $5.11 | 321,661 |
| 2016-02-22 | $7.97 | $8.39 | $7.97 | $8.32 | $5.24 | 245,907 |
| 2016-02-19 | $7.87 | $7.94 | $7.72 | $7.79 | $4.91 | 128,721 |
| 2016-02-18 | $8.08 | $8.08 | $7.69 | $7.97 | $5.02 | 251,177 |
| 2016-02-17 | $7.51 | $7.89 | $7.30 | $7.82 | $4.93 | 294,790 |
| 2016-02-16 | $7.02 | $7.26 | $6.95 | $7.13 | $4.49 | 328,982 |
| 2016-02-12 | $6.37 | $6.78 | $6.28 | $6.78 | $4.27 | 321,702 |
| 2016-02-11 | $6.33 | $6.62 | $6.07 | $6.20 | $3.91 | 569,935 |
| 2016-02-10 | $6.61 | $6.89 | $6.41 | $6.59 | $4.15 | 250,202 |
| 2016-02-09 | $6.71 | $6.85 | $6.36 | $6.64 | $4.19 | 468,951 |
| 2016-02-08 | $7.90 | $8.01 | $6.95 | $7.15 | $4.51 | 451,467 |
| 2016-02-05 | $8.60 | $8.86 | $7.99 | $8.24 | $5.19 | 216,605 |
| 2016-02-04 | $8.59 | $8.82 | $8.30 | $8.64 | $5.45 | 258,188 |
| 2016-02-03 | $8.75 | $8.75 | $8.25 | $8.48 | $5.34 | 361,343 |
| 2016-02-02 | $8.62 | $8.63 | $8.23 | $8.50 | $5.36 | 313,122 |
| 2016-02-01 | $8.81 | $8.87 | $8.61 | $8.85 | $5.58 | 198,702 |
| 2016-01-29 | $8.61 | $9.15 | $8.61 | $8.99 | $5.67 | 278,374 |
| 2016-01-28 | $8.18 | $8.62 | $8.18 | $8.54 | $5.38 | 318,764 |
| 2016-01-27 | $7.98 | $8.29 | $7.72 | $7.76 | $4.89 | 348,280 |
| 2016-01-26 | $7.52 | $8.09 | $7.33 | $8.03 | $5.06 | 418,405 |
| 2016-01-25 | $7.40 | $8.02 | $7.25 | $7.36 | $4.64 | 334,027 |
| 2016-01-22 | $7.00 | $7.53 | $6.99 | $7.53 | $4.75 | 468,186 |
| 2016-01-21 | $6.57 | $6.86 | $6.41 | $6.67 | $4.20 | 642,613 |
| 2016-01-20 | $6.83 | $6.95 | $5.88 | $6.49 | $4.09 | 624,850 |
| 2016-01-19 | $8.08 | $8.08 | $7.13 | $7.17 | $4.52 | 412,940 |
| 2016-01-15 | $8.12 | $8.23 | $7.70 | $7.98 | $5.03 | 437,657 |
| 2016-01-14 | $8.20 | $8.63 | $7.83 | $8.58 | $5.41 | 521,705 |
| 2016-01-13 | $8.89 | $9.13 | $8.02 | $8.14 | $5.13 | 371,738 |
| 2016-01-12 | $9.55 | $9.67 | $8.61 | $9.12 | $5.52 | 423,918 |
| 2016-01-11 | $10.06 | $10.06 | $9.23 | $9.35 | $5.66 | 276,932 |
| 2016-01-08 | $10.15 | $10.26 | $9.94 | $10.06 | $6.09 | 324,966 |
| 2016-01-07 | $10.30 | $10.45 | $9.97 | $10.09 | $6.11 | 529,640 |
| 2016-01-06 | $10.98 | $10.98 | $10.41 | $10.54 | $6.38 | 293,444 |
| 2016-01-05 | $11.21 | $11.27 | $10.91 | $11.19 | $6.77 | 219,083 |
| 2016-01-04 | $10.89 | $11.22 | $10.82 | $11.22 | $6.79 | 424,595 |
| 2015-12-31 | $10.25 | $11.35 | $10.25 | $11.10 | $6.72 | 503,370 |
| 2015-12-30 | $10.25 | $10.61 | $10.13 | $10.38 | $6.28 | 743,347 |
| 2015-12-29 | $10.76 | $10.91 | $10.26 | $10.36 | $6.27 | 732,909 |
| 2015-12-28 | $11.14 | $11.14 | $10.40 | $10.59 | $6.41 | 574,182 |
| 2015-12-24 | $11.12 | $11.49 | $11.10 | $11.28 | $6.83 | 347,330 |
| 2015-12-23 | $10.13 | $11.05 | $10.13 | $11.00 | $6.66 | 1,039,008 |
| 2015-12-22 | $9.38 | $10.15 | $9.36 | $9.78 | $5.92 | 504,638 |
| 2015-12-21 | $9.13 | $9.36 | $9.00 | $9.34 | $5.65 | 462,560 |
| 2015-12-18 | $9.23 | $9.49 | $9.06 | $9.15 | $5.54 | 637,213 |
| 2015-12-17 | $9.65 | $9.65 | $9.15 | $9.35 | $5.66 | 535,565 |
| 2015-12-16 | $9.17 | $9.74 | $9.14 | $9.56 | $5.79 | 455,179 |
| 2015-12-15 | $9.03 | $9.31 | $9.03 | $9.23 | $5.59 | 600,861 |
| 2015-12-14 | $9.57 | $9.60 | $8.84 | $8.94 | $5.41 | 433,721 |
| 2015-12-11 | $10.06 | $10.14 | $9.58 | $9.62 | $5.82 | 565,324 |
| 2015-12-10 | $10.12 | $10.62 | $10.00 | $10.29 | $6.23 | 465,235 |
| 2015-12-09 | $9.82 | $10.44 | $9.82 | $10.16 | $6.15 | 475,037 |
| 2015-12-08 | $9.48 | $10.19 | $9.43 | $9.78 | $5.92 | 517,820 |
| 2015-12-07 | $10.50 | $10.51 | $9.52 | $9.88 | $5.98 | 679,612 |
| 2015-12-04 | $11.16 | $11.30 | $10.62 | $10.68 | $6.46 | 562,605 |
| 2015-12-03 | $11.50 | $11.64 | $11.13 | $11.32 | $6.85 | 565,958 |
| 2015-12-02 | $11.80 | $11.80 | $11.34 | $11.49 | $6.95 | 420,659 |
| 2015-12-01 | $11.90 | $12.05 | $11.72 | $11.92 | $7.21 | 315,474 |
| 2015-11-30 | $12.12 | $12.17 | $11.85 | $11.91 | $7.21 | 266,224 |
| 2015-11-27 | $12.09 | $12.16 | $11.85 | $12.05 | $7.29 | 122,374 |
| 2015-11-25 | $11.68 | $12.17 | $11.54 | $12.15 | $7.35 | 324,764 |
| 2015-11-24 | $11.57 | $12.04 | $11.55 | $11.83 | $7.16 | 317,165 |
| 2015-11-23 | $11.75 | $12.01 | $11.41 | $11.41 | $6.91 | 396,735 |
| 2015-11-20 | $12.01 | $12.13 | $11.67 | $11.69 | $7.08 | 252,976 |
| 2015-11-19 | $12.16 | $12.22 | $11.94 | $12.07 | $7.31 | 255,861 |
| 2015-11-18 | $12.37 | $12.57 | $12.02 | $12.22 | $7.40 | 288,102 |
| 2015-11-17 | $12.79 | $13.04 | $12.31 | $12.33 | $7.46 | 370,442 |
| 2015-11-16 | $12.35 | $12.94 | $12.33 | $12.90 | $7.81 | 173,523 |
| 2015-11-13 | $12.00 | $12.54 | $11.82 | $12.37 | $7.49 | 238,917 |
| 2015-11-12 | $12.43 | $12.54 | $12.10 | $12.11 | $7.33 | 451,214 |
| 2015-11-11 | $12.88 | $13.01 | $12.54 | $12.61 | $7.63 | 118,453 |
| 2015-11-10 | $12.78 | $13.07 | $12.71 | $12.89 | $7.80 | 173,474 |
| 2015-11-09 | $12.98 | $13.16 | $12.79 | $12.97 | $7.85 | 214,328 |
| 2015-11-06 | $13.21 | $13.42 | $13.06 | $13.08 | $7.92 | 134,752 |
| 2015-11-05 | $13.72 | $13.84 | $13.25 | $13.35 | $8.08 | 198,742 |
| 2015-11-04 | $14.30 | $14.44 | $13.75 | $13.86 | $8.39 | 203,304 |
| 2015-11-03 | $14.06 | $14.46 | $13.95 | $14.26 | $8.63 | 162,950 |
| 2015-11-02 | $13.89 | $14.35 | $13.85 | $14.05 | $8.50 | 346,929 |
| 2015-10-30 | $13.72 | $14.04 | $13.41 | $14.01 | $8.48 | 137,296 |
| 2015-10-29 | $13.44 | $13.95 | $13.44 | $13.78 | $8.34 | 86,423 |
| 2015-10-28 | $12.98 | $13.51 | $12.93 | $13.51 | $8.18 | 166,689 |
| 2015-10-27 | $13.10 | $13.19 | $12.70 | $12.80 | $7.75 | 176,484 |
| 2015-10-26 | $13.57 | $13.62 | $13.20 | $13.21 | $8.00 | 183,262 |
| 2015-10-23 | $13.94 | $14.07 | $13.51 | $13.64 | $8.26 | 131,718 |
| 2015-10-22 | $14.17 | $14.39 | $13.85 | $13.90 | $8.41 | 224,319 |
| 2015-10-21 | $14.16 | $14.43 | $14.02 | $14.22 | $8.61 | 208,197 |
| 2015-10-20 | $14.06 | $14.31 | $14.02 | $14.18 | $8.58 | 135,212 |
| 2015-10-19 | $14.26 | $14.40 | $13.89 | $14.12 | $8.55 | 90,130 |
| 2015-10-16 | $14.35 | $14.53 | $14.24 | $14.42 | $8.73 | 136,936 |
| 2015-10-15 | $14.17 | $14.57 | $13.97 | $14.25 | $8.62 | 204,136 |
| 2015-10-14 | $14.35 | $14.44 | $13.92 | $14.26 | $8.63 | 160,716 |
| 2015-10-13 | $14.35 | $14.55 | $14.08 | $14.48 | $8.76 | 263,227 |
| 2015-10-12 | $15.46 | $15.46 | $14.63 | $14.86 | $8.79 | 181,892 |
| 2015-10-09 | $15.15 | $15.45 | $15.04 | $15.43 | $9.13 | 192,606 |
| 2015-10-08 | $14.93 | $15.13 | $14.75 | $15.11 | $8.94 | 232,021 |
| 2015-10-07 | $14.72 | $15.00 | $14.43 | $15.00 | $8.87 | 340,490 |
| 2015-10-06 | $13.95 | $14.72 | $13.85 | $14.58 | $8.62 | 289,890 |
| 2015-10-05 | $13.70 | $14.01 | $13.70 | $13.85 | $8.19 | 194,573 |
| 2015-10-02 | $12.82 | $13.66 | $12.79 | $13.64 | $8.07 | 301,215 |
| 2015-10-01 | $12.74 | $13.35 | $12.74 | $13.21 | $7.81 | 389,752 |
| 2015-09-30 | $12.42 | $13.10 | $12.28 | $12.57 | $7.43 | 392,829 |
| 2015-09-29 | $12.96 | $13.08 | $12.24 | $12.27 | $7.26 | 417,822 |
| 2015-09-28 | $13.52 | $13.53 | $12.98 | $13.06 | $7.72 | 302,693 |
| 2015-09-25 | $13.74 | $13.92 | $13.52 | $13.65 | $8.07 | 234,261 |
| 2015-09-24 | $13.64 | $13.74 | $13.17 | $13.61 | $8.05 | 235,010 |
| 2015-09-23 | $14.22 | $14.34 | $13.71 | $13.76 | $8.14 | 224,587 |
| 2015-09-22 | $14.22 | $14.37 | $14.18 | $14.22 | $8.41 | 131,488 |
| 2015-09-21 | $14.57 | $14.57 | $14.39 | $14.40 | $8.52 | 98,150 |
| 2015-09-18 | $14.34 | $14.65 | $14.23 | $14.53 | $8.59 | 109,976 |
| 2015-09-17 | $14.35 | $14.71 | $14.23 | $14.64 | $8.66 | 124,562 |
| 2015-09-16 | $14.19 | $14.44 | $14.15 | $14.38 | $8.51 | 150,469 |
| 2015-09-15 | $13.65 | $14.15 | $13.65 | $14.10 | $8.34 | 143,068 |
| 2015-09-14 | $13.92 | $14.09 | $13.70 | $13.73 | $8.12 | 155,219 |
| 2015-09-11 | $14.35 | $14.36 | $14.00 | $14.03 | $8.30 | 235,084 |
| 2015-09-10 | $14.75 | $14.77 | $14.43 | $14.44 | $8.54 | 159,902 |
| 2015-09-09 | $15.03 | $15.03 | $14.66 | $14.77 | $8.74 | 82,195 |
| 2015-09-08 | $14.92 | $15.02 | $14.67 | $14.96 | $8.85 | 136,651 |
| 2015-09-04 | $14.70 | $15.15 | $14.70 | $14.88 | $8.80 | 110,010 |
| 2015-09-03 | $14.55 | $14.94 | $14.54 | $14.88 | $8.80 | 166,211 |