KRANESHARES FTSE EMERGING MARKETS PLUS ETF (KEMP) Exchange: BATS
Data as of May 9, 2025
$25.35 ($-0.23) -0.90%
KRANESHARES FTSE EMERGING MARKETS PLUS ETF - Daily Information
Click for more stock information on KRANESHARES FTSE EMERGING MARKETS PLUS ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.41 |
| Previous Close | $25.35 |
| High | $25.41 |
| Low | $25.35 |
| Adjusted Open | $25.41 |
| Previous Adjusted Close | $25.35 |
| Adjusted High | $25.41 |
| Adjusted Low | $25.35 |
Invest in KRANESHARES FTSE EMERGING MARKETS PLUS ETF (KEMP)
Historical Stock Data for KRANESHARES FTSE EMERGING MARKETS PLUS ETF (KEMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-31 | $25.41 | $25.41 | $25.35 | $25.35 | $25.35 | 269 |
| 2018-07-30 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2018-07-27 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2018-07-26 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2018-07-25 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 200 |
| 2018-07-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 10 |
| 2018-07-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 100 |
| 2018-07-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 10 |
| 2018-07-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 500 |
| 2018-07-18 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-07-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 5 |
| 2018-07-16 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-07-13 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 99 |
| 2018-07-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-07-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-07-10 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-07-09 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-07-06 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-07-05 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 2 |
| 2018-07-03 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-07-02 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-06-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 31 |
| 2018-06-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-06-27 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 100 |
| 2018-06-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2018-06-25 | $24.75 | $24.76 | $24.75 | $24.75 | $24.75 | 861 |
| 2018-06-22 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 100 |
| 2018-06-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2018-06-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2018-06-19 | $25.15 | $25.15 | $25.10 | $25.10 | $25.10 | 1,350 |
| 2018-06-18 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-06-15 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-06-14 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-06-13 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-06-12 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 3 |
| 2018-06-11 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-06-08 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1 |
| 2018-06-07 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-06-06 | $26.24 | $26.24 | $26.21 | $26.21 | $26.21 | 200 |
| 2018-06-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2018-06-04 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2018-06-01 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2018-05-31 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 5 |
| 2018-05-30 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2018-05-29 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 300 |
| 2018-05-25 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-05-24 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 6 |
| 2018-05-23 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2018-05-22 | $26.27 | $26.27 | $26.23 | $26.25 | $26.25 | 600 |
| 2018-05-21 | $26.24 | $26.25 | $26.24 | $26.25 | $26.25 | 290 |
| 2018-05-18 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2018-05-17 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2018-05-16 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1 |
| 2018-05-15 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 2 |
| 2018-05-14 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 20 |
| 2018-05-11 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2018-05-10 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 51 |
| 2018-05-09 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2018-05-08 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2018-05-07 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1 |
| 2018-05-04 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2018-05-03 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 500 |
| 2018-05-02 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 300 |
| 2018-05-01 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2018-04-30 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 200 |
| 2018-04-27 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 52 |
| 2018-04-26 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2018-04-25 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 200 |
| 2018-04-24 | $26.88 | $26.88 | $26.75 | $26.75 | $26.75 | 710 |
| 2018-04-23 | $26.79 | $26.79 | $26.65 | $26.65 | $26.65 | 499 |
| 2018-04-20 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2018-04-19 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2018-04-18 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 400 |
| 2018-04-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 81 |
| 2018-04-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2018-04-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 38 |
| 2018-04-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 100 |
| 2018-04-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 2 |
| 2018-04-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 3 |
| 2018-04-09 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2018-04-06 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2018-04-05 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2018-04-04 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2018-04-03 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 1 |
| 2018-04-02 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2018-03-29 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2018-03-28 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 170 |
| 2018-03-27 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 4 |
| 2018-03-26 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 47 |
| 2018-03-23 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2018-03-22 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2018-03-21 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2018-03-20 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 41 |
| 2018-03-19 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2018-03-16 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2018-03-15 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2018-03-14 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2018-03-13 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 48 |
| 2018-03-12 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 100 |
| 2018-03-09 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 50 |
| 2018-03-08 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 1 |
| 2018-03-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 50 |
| 2018-03-06 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 100 |
| 2018-03-05 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1 |
| 2018-03-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2018-03-01 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
| 2018-02-28 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2018-02-27 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2018-02-26 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 100 |
| 2018-02-23 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 100 |
| 2018-02-22 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2018-02-21 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 200 |
| 2018-02-20 | $27.83 | $28.11 | $27.83 | $27.97 | $27.97 | 4,895 |
| 2018-02-16 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2018-02-15 | $28.37 | $28.40 | $28.37 | $28.40 | $28.40 | 656 |
| 2018-02-14 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2018-02-13 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 200 |
| 2018-02-12 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 111 |
| 2018-02-09 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 75 |
| 2018-02-08 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 300 |
| 2018-02-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2018-02-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 200 |
| 2018-02-05 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2018-02-02 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 2 |
| 2018-02-01 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 6 |
| 2018-01-31 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 18 |
| 2018-01-30 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2018-01-29 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 100 |
| 2018-01-26 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 1 |
| 2018-01-25 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 61 |
| 2018-01-24 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 1 |
| 2018-01-23 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 100 |
| 2018-01-22 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 1 |
| 2018-01-19 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 225 |
| 2018-01-18 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2018-01-17 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2018-01-16 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2018-01-12 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 300 |
| 2018-01-11 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 26 |
| 2018-01-10 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2018-01-09 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2018-01-08 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 174 |
| 2018-01-05 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 200 |
| 2018-01-04 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 228 |
| 2018-01-03 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 120 |
| 2018-01-02 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1 |
| 2017-12-29 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 1 |
| 2017-12-28 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 135 |
| 2017-12-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 16 |
| 2017-12-26 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2017-12-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2017-12-21 | $26.57 | $26.60 | $26.57 | $26.60 | $26.60 | 211 |
| 2017-12-20 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-12-19 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 50 |
| 2017-12-18 | $26.54 | $26.54 | $26.54 | $26.54 | $26.21 | 203 |
| 2017-12-15 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 100 |
| 2017-12-14 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 0 |
| 2017-12-13 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 0 |
| 2017-12-12 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 0 |
| 2017-12-11 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 0 |
| 2017-12-08 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 1 |
| 2017-12-07 | $26.34 | $26.34 | $26.34 | $26.34 | $26.02 | 0 |
| 2017-12-06 | $26.34 | $26.34 | $26.34 | $26.34 | $26.02 | 0 |
| 2017-12-05 | $26.31 | $26.34 | $26.31 | $26.34 | $26.02 | 323 |
| 2017-12-04 | $26.74 | $26.74 | $26.74 | $26.74 | $26.41 | 10 |
| 2017-12-01 | $26.74 | $26.74 | $26.74 | $26.74 | $26.41 | 90 |
| 2017-11-30 | $26.74 | $26.74 | $26.74 | $26.74 | $26.41 | 0 |
| 2017-11-29 | $26.74 | $26.74 | $26.74 | $26.74 | $26.41 | 0 |
| 2017-11-28 | $26.74 | $26.74 | $26.74 | $26.74 | $26.41 | 0 |
| 2017-11-27 | $26.73 | $26.74 | $26.73 | $26.74 | $26.41 | 1,448 |
| 2017-11-24 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-22 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-21 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-20 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 50 |
| 2017-11-17 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-16 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 132 |
| 2017-11-15 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-14 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-13 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 2 |
| 2017-11-10 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-09 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-08 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-07 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 16 |
| 2017-11-06 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-03 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-02 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-11-01 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-10-31 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-10-30 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-10-27 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-10-26 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 1 |
| 2017-10-25 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 0 |
| 2017-10-24 | $26.22 | $26.22 | $26.22 | $26.22 | $25.89 | 100 |
| 2017-10-23 | $26.72 | $26.72 | $26.72 | $26.72 | $26.39 | 86 |
| 2017-10-20 | $26.72 | $26.72 | $26.72 | $26.72 | $26.39 | 4 |
| 2017-10-19 | $26.72 | $26.72 | $26.72 | $26.72 | $26.39 | 0 |
| 2017-10-18 | $26.72 | $26.72 | $26.72 | $26.72 | $26.39 | 0 |
| 2017-10-17 | $26.72 | $26.72 | $26.72 | $26.72 | $26.39 | 10 |
| 2017-10-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.39 | 0 |
| 2017-10-13 | $26.72 | $26.72 | $26.72 | $26.72 | $26.39 | 200 |
| 2017-10-12 | $26.26 | $26.26 | $26.26 | $26.26 | $25.94 | 100 |
| 2017-10-11 | $26.26 | $26.26 | $26.26 | $26.26 | $25.94 | 1 |
| 2017-10-10 | $26.32 | $26.32 | $26.32 | $26.32 | $25.99 | 5 |
| 2017-10-09 | $26.32 | $26.32 | $26.32 | $26.32 | $25.99 | 0 |
| 2017-10-06 | $26.34 | $26.34 | $26.32 | $26.32 | $25.99 | 300 |
| 2017-10-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.03 | 200 |
| 2017-10-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.66 | 0 |
| 2017-10-03 | $25.98 | $25.98 | $25.98 | $25.98 | $25.66 | 0 |
| 2017-10-02 | $25.95 | $26.06 | $25.95 | $25.98 | $25.66 | 400 |
| 2017-09-29 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 0 |
| 2017-09-28 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 0 |
| 2017-09-27 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 0 |
| 2017-09-26 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 0 |
| 2017-09-25 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 2 |
| 2017-09-22 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 1 |
| 2017-09-21 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 100 |
| 2017-09-20 | $26.37 | $26.37 | $26.37 | $26.37 | $26.05 | 700 |
| 2017-09-19 | $26.34 | $26.34 | $26.34 | $26.34 | $26.02 | 349 |
| 2017-09-18 | $26.39 | $26.39 | $26.39 | $26.39 | $26.07 | 298 |
| 2017-09-15 | $26.25 | $26.25 | $26.25 | $26.25 | $25.93 | 150 |
| 2017-09-14 | $26.24 | $26.24 | $26.24 | $26.24 | $25.91 | 0 |
| 2017-09-13 | $26.15 | $26.24 | $26.15 | $26.24 | $25.91 | 702 |
| 2017-09-12 | $26.34 | $26.34 | $26.34 | $26.34 | $26.02 | 59 |
| 2017-09-11 | $26.10 | $26.10 | $26.10 | $26.10 | $25.78 | 20 |
| 2017-09-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.53 | 0 |
| 2017-09-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.53 | 0 |
| 2017-09-06 | $25.85 | $25.85 | $25.85 | $25.85 | $25.53 | 1 |
| 2017-09-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.53 | 500 |
| 2017-09-01 | $26.10 | $26.10 | $26.10 | $26.10 | $25.78 | 100 |
| 2017-08-31 | $25.77 | $25.77 | $25.77 | $25.77 | $25.45 | 0 |
| 2017-08-30 | $25.77 | $25.77 | $25.77 | $25.77 | $25.45 | 0 |
| 2017-08-29 | $25.77 | $25.77 | $25.77 | $25.77 | $25.45 | 464 |
| 2017-08-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.18 | 2 |
| 2017-08-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.18 | 200 |
| 2017-08-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.18 | 8 |
| 2017-08-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.18 | 0 |
| 2017-08-22 | $25.37 | $25.51 | $25.37 | $25.50 | $25.18 | 1,500 |
| 2017-08-21 | $25.16 | $25.16 | $25.16 | $25.16 | $24.85 | 0 |
| 2017-08-18 | $25.16 | $25.16 | $25.16 | $25.16 | $24.85 | 100 |
| 2017-08-17 | $25.16 | $25.16 | $25.16 | $25.16 | $24.85 | 100 |
| 2017-08-16 | $25.16 | $25.16 | $25.16 | $25.16 | $24.85 | 0 |
| 2017-08-15 | $25.16 | $25.16 | $25.16 | $25.16 | $24.85 | 0 |
| 2017-08-14 | $25.16 | $25.16 | $25.16 | $25.16 | $24.85 | 6,800 |
| 2017-08-11 | $25.28 | $25.28 | $25.28 | $25.28 | $24.97 | 0 |
| 2017-08-10 | $25.28 | $25.28 | $25.28 | $25.28 | $24.97 | 100 |
| 2017-08-09 | $25.55 | $25.55 | $25.55 | $25.55 | $25.23 | 0 |
| 2017-08-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.23 | 300 |
| 2017-08-07 | $25.47 | $25.47 | $25.47 | $25.47 | $25.16 | 415 |
| 2017-08-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.04 | 55 |
| 2017-08-03 | $25.42 | $25.42 | $25.42 | $25.42 | $25.11 | 100 |
| 2017-08-02 | $25.42 | $25.42 | $25.42 | $25.42 | $25.11 | 600 |
| 2017-08-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 0 |
| 2017-07-31 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 0 |
| 2017-07-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 0 |
| 2017-07-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 2 |
| 2017-07-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 0 |
| 2017-07-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 0 |
| 2017-07-24 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 100 |
| 2017-07-21 | $25.01 | $25.01 | $25.01 | $25.01 | $24.70 | 0 |
| 2017-07-20 | $25.01 | $25.01 | $25.01 | $25.01 | $24.70 | 0 |
| 2017-07-19 | $25.05 | $25.05 | $25.00 | $25.01 | $24.70 | 556 |
| 2017-07-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.38 | 0 |
| 2017-07-17 | $24.67 | $24.68 | $24.67 | $24.68 | $24.38 | 571 |
| 2017-07-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.14 | 100 |
| 2017-07-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.14 | 106 |
| 2017-07-12 | $24.41 | $24.44 | $24.41 | $24.44 | $24.14 | 200 |
| 2017-07-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.55 | 1 |
| 2017-07-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.55 | 100 |
| 2017-07-07 | $23.81 | $23.84 | $23.81 | $23.84 | $23.55 | 600 |
| 2017-07-06 | $24.08 | $24.78 | $24.08 | $24.78 | $24.48 | 862 |
| 2017-07-05 | $23.95 | $23.98 | $23.95 | $23.98 | $23.69 | 600 |
| 2017-07-03 | $23.88 | $23.88 | $23.88 | $23.88 | $23.59 | 0 |
| 2017-06-30 | $23.88 | $23.88 | $23.88 | $23.88 | $23.59 | 300 |
| 2017-06-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.70 | 253 |
| 2017-06-28 | $23.91 | $23.94 | $23.91 | $23.94 | $23.64 | 500 |
| 2017-06-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 100 |
| 2017-06-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 0 |
| 2017-06-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 0 |
| 2017-06-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 0 |
| 2017-06-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 50 |
| 2017-06-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 0 |
| 2017-06-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 0 |
| 2017-06-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 0 |
| 2017-06-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 0 |
| 2017-06-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 0 |
| 2017-06-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 0 |
| 2017-06-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.51 | 500 |
| 2017-06-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 12 |
| 2017-06-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 35 |
| 2017-06-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2017-06-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 160 |
| 2017-06-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 35 |
| 2017-06-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 135 |
| 2017-06-01 | $23.69 | $23.69 | $23.69 | $23.69 | $23.40 | 106 |
| 2017-05-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 182 |
| 2017-05-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 42 |
| 2017-05-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2017-05-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 19 |
| 2017-05-24 | $23.43 | $23.50 | $23.42 | $23.50 | $23.21 | 1,069 |
| 2017-05-23 | $23.48 | $23.48 | $23.48 | $23.48 | $23.19 | 1 |
| 2017-05-22 | $23.34 | $23.36 | $23.34 | $23.36 | $23.07 | 504 |
| 2017-05-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.57 | 0 |
| 2017-05-18 | $22.87 | $22.87 | $22.85 | $22.85 | $22.57 | 355 |
| 2017-05-17 | $23.35 | $23.36 | $23.35 | $23.36 | $23.07 | 320 |
| 2017-05-16 | $23.72 | $23.72 | $23.71 | $23.72 | $23.43 | 1,145 |
| 2017-05-15 | $23.61 | $23.61 | $23.61 | $23.61 | $23.32 | 31 |
| 2017-05-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.01 | 10 |
| 2017-05-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.01 | 39 |
| 2017-05-10 | $23.26 | $23.26 | $23.13 | $23.19 | $22.90 | 1,677 |
| 2017-05-09 | $23.13 | $23.13 | $23.06 | $23.06 | $22.78 | 1,161 |
| 2017-05-08 | $22.93 | $22.93 | $22.87 | $22.87 | $22.59 | 1,264 |
| 2017-05-05 | $22.85 | $22.95 | $22.78 | $22.95 | $22.67 | 4,500 |
| 2017-05-04 | $22.99 | $22.99 | $22.79 | $22.79 | $22.51 | 759 |
| 2017-05-03 | $22.98 | $22.98 | $22.98 | $22.98 | $22.70 | 607 |
| 2017-05-02 | $23.06 | $23.08 | $23.06 | $23.07 | $22.79 | 448 |
| 2017-05-01 | $22.96 | $23.00 | $22.96 | $23.00 | $22.72 | 608 |
| 2017-04-28 | $22.96 | $22.96 | $22.90 | $22.90 | $22.62 | 1,200 |
| 2017-04-27 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 2 |
| 2017-04-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2017-04-25 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2017-04-24 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2017-04-21 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2017-04-20 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2017-04-19 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2017-04-18 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2017-04-17 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2017-04-13 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2017-04-12 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 0 |
| 2017-04-11 | $22.82 | $22.82 | $22.82 | $22.82 | $22.54 | 1 |
| 2017-04-10 | $22.82 | $22.85 | $22.81 | $22.82 | $22.54 | 409 |
| 2017-04-07 | $23.07 | $23.07 | $23.07 | $23.07 | $22.79 | 0 |
| 2017-04-06 | $23.07 | $23.07 | $23.07 | $23.07 | $22.79 | 0 |
| 2017-04-05 | $23.07 | $23.07 | $23.07 | $23.07 | $22.79 | 180 |
| 2017-04-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.47 | 0 |
| 2017-04-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.47 | 0 |
| 2017-03-31 | $22.75 | $22.75 | $22.75 | $22.75 | $22.47 | 500 |
| 2017-03-30 | $22.78 | $22.78 | $22.78 | $22.78 | $22.50 | 0 |
| 2017-03-29 | $22.78 | $22.78 | $22.78 | $22.78 | $22.50 | 0 |
| 2017-03-28 | $22.78 | $22.78 | $22.78 | $22.78 | $22.50 | 0 |
| 2017-03-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.50 | 0 |
| 2017-03-24 | $22.78 | $22.78 | $22.78 | $22.78 | $22.50 | 0 |
| 2017-03-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.50 | 0 |
| 2017-03-22 | $22.78 | $22.78 | $22.78 | $22.78 | $22.50 | 1 |
| 2017-03-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.50 | 98 |
| 2017-03-20 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 0 |
| 2017-03-17 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 0 |
| 2017-03-16 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 0 |
| 2017-03-15 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 0 |
| 2017-03-14 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 0 |
| 2017-03-13 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 0 |
| 2017-03-10 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 101 |
| 2017-03-09 | $22.18 | $22.18 | $22.18 | $22.18 | $21.91 | 1 |
| 2017-03-08 | $22.18 | $22.18 | $22.18 | $22.18 | $21.91 | 0 |
| 2017-03-07 | $22.18 | $22.18 | $22.18 | $22.18 | $21.91 | 0 |
| 2017-03-06 | $22.18 | $22.18 | $22.18 | $22.18 | $21.91 | 0 |
| 2017-03-03 | $22.18 | $22.18 | $22.18 | $22.18 | $21.91 | 0 |
| 2017-03-02 | $22.18 | $22.18 | $22.18 | $22.18 | $21.91 | 300 |
| 2017-03-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2017-02-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2017-02-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 1 |
| 2017-02-24 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2017-02-23 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2017-02-22 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2017-02-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 3 |
| 2017-02-17 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2017-02-16 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2017-02-15 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2017-02-14 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2017-02-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 0 |
| 2017-02-10 | $22.10 | $22.10 | $22.10 | $22.10 | $21.83 | 200 |
| 2017-02-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.72 | 0 |
| 2017-02-08 | $21.96 | $21.99 | $21.96 | $21.99 | $21.72 | 200 |
| 2017-02-07 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-02-06 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-02-03 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 5 |
| 2017-02-02 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-02-01 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-31 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-30 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-27 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-26 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-25 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-24 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-23 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-19 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-18 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-17 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-13 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-12 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-11 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-10 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-09 | $21.32 | $21.32 | $21.32 | $21.32 | $21.06 | 0 |
| 2017-01-06 | $21.28 | $21.32 | $21.28 | $21.32 | $21.06 | 720 |
| 2017-01-05 | $21.14 | $21.14 | $21.14 | $21.14 | $20.88 | 0 |
| 2017-01-04 | $21.14 | $21.14 | $21.14 | $21.14 | $20.88 | 2,500 |
| 2017-01-03 | $21.09 | $21.09 | $21.09 | $21.09 | $20.83 | 2,500 |
| 2016-12-30 | $20.48 | $20.48 | $20.48 | $20.48 | $20.22 | 0 |
| 2016-12-29 | $20.48 | $20.48 | $20.48 | $20.48 | $20.22 | 1 |
| 2016-12-28 | $20.48 | $20.48 | $20.48 | $20.48 | $20.22 | 1 |
| 2016-12-27 | $20.48 | $20.48 | $20.48 | $20.48 | $20.22 | 8 |
| 2016-12-23 | $20.44 | $20.48 | $20.44 | $20.48 | $20.22 | 544 |
| 2016-12-22 | $20.49 | $20.49 | $20.49 | $20.49 | $20.24 | 538 |
| 2016-12-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.24 | 0 |
| 2016-12-20 | $20.42 | $20.94 | $20.42 | $20.49 | $20.24 | 835 |
| 2016-12-19 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 15 |
| 2016-12-16 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 0 |
| 2016-12-15 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 0 |
| 2016-12-14 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 0 |
| 2016-12-13 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 0 |
| 2016-12-12 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 100 |
| 2016-12-09 | $21.45 | $21.45 | $21.45 | $21.45 | $20.69 | 0 |
| 2016-12-08 | $21.45 | $21.45 | $21.45 | $21.45 | $20.69 | 0 |
| 2016-12-07 | $21.45 | $21.45 | $21.45 | $21.45 | $20.69 | 0 |
| 2016-12-06 | $21.45 | $21.45 | $21.45 | $21.45 | $20.69 | 0 |
| 2016-12-05 | $21.45 | $21.45 | $21.45 | $21.45 | $20.69 | 100 |
| 2016-12-02 | $21.42 | $21.42 | $21.42 | $21.42 | $20.66 | 400 |
| 2016-12-01 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-30 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-29 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-28 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-25 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-23 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-22 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-21 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-18 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-17 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-16 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 1 |
| 2016-11-15 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-14 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-11 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-10 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-09 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-08 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-07 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-04 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-03 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-02 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-11-01 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-10-31 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 0 |
| 2016-10-28 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 450 |
| 2016-10-27 | $22.57 | $22.57 | $22.57 | $22.57 | $21.77 | 1,000 |
| 2016-10-26 | $22.73 | $22.73 | $22.73 | $22.73 | $21.92 | 0 |
| 2016-10-25 | $22.73 | $22.73 | $22.73 | $22.73 | $21.92 | 0 |
| 2016-10-24 | $22.73 | $22.73 | $22.73 | $22.73 | $21.92 | 0 |
| 2016-10-21 | $22.73 | $22.73 | $22.73 | $22.73 | $21.92 | 500 |
| 2016-10-20 | $22.71 | $22.71 | $22.71 | $22.71 | $21.90 | 500 |
| 2016-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 8 |
| 2016-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 1 |
| 2016-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 1 |
| 2016-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2016-08-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 100 |
| 2016-08-05 | $21.60 | $21.60 | $21.60 | $21.60 | $20.83 | 0 |
| 2016-08-04 | $21.60 | $21.60 | $21.60 | $21.60 | $20.83 | 0 |
| 2016-08-03 | $21.60 | $21.60 | $21.60 | $21.60 | $20.83 | 0 |
| 2016-08-02 | $21.60 | $21.60 | $21.60 | $21.60 | $20.83 | 200 |
| 2016-08-01 | $21.67 | $21.67 | $21.67 | $21.67 | $20.90 | 200 |
| 2016-07-29 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-28 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-27 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-26 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-25 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-22 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-21 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-20 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-19 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-18 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-15 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-14 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-13 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-12 | $21.41 | $21.41 | $21.41 | $21.41 | $20.65 | 0 |
| 2016-07-11 | $21.39 | $21.41 | $21.39 | $21.41 | $20.65 | 200 |
| 2016-07-08 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-07-07 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-07-06 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-07-05 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-07-01 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-06-30 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 13 |
| 2016-06-29 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-06-28 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-06-27 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-06-24 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-06-23 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-06-22 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 13 |
| 2016-06-21 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2016-06-20 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 109 |
| 2016-06-17 | $21.83 | $21.83 | $21.83 | $21.83 | $21.06 | 0 |
| 2016-06-16 | $21.83 | $21.83 | $21.83 | $21.83 | $21.06 | 0 |
| 2016-06-15 | $21.83 | $21.83 | $21.83 | $21.83 | $21.06 | 1 |
| 2016-06-14 | $21.83 | $21.83 | $21.83 | $21.83 | $20.26 | 0 |
| 2016-06-13 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-06-10 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-06-09 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-06-08 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-06-07 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-06-06 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-06-03 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-06-02 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-06-01 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-31 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-27 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-26 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-25 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 24 |
| 2016-05-24 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-23 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-20 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-19 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-18 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-17 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-16 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-13 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-12 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-11 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-10 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-09 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-06 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-05 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-04 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-03 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-05-02 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-04-29 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-04-28 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-04-27 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-04-26 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-04-25 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-04-22 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-04-21 | $22.30 | $22.30 | $22.30 | $22.30 | $20.69 | 0 |
| 2016-04-20 | $22.31 | $22.31 | $22.30 | $22.30 | $20.69 | 600 |
| 2016-04-19 | $22.28 | $22.28 | $22.28 | $22.28 | $20.67 | 0 |
| 2016-04-18 | $22.28 | $22.28 | $22.28 | $22.28 | $20.67 | 0 |
| 2016-04-15 | $22.28 | $22.28 | $22.28 | $22.28 | $20.67 | 0 |
| 2016-04-14 | $22.36 | $22.36 | $22.28 | $22.28 | $20.67 | 11,040 |
| 2016-04-13 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-04-12 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-04-11 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-04-08 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-04-07 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-04-06 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-04-05 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-04-04 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-04-01 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-31 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-30 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-29 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-28 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-24 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-23 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-22 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-21 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-18 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-17 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-16 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-15 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-14 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-11 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-10 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-09 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-08 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-07 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-04 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-03 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-03-02 | $20.27 | $20.34 | $20.19 | $20.19 | $18.73 | 4,560 |
| 2016-03-01 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-29 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-26 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-25 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-24 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-23 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-22 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-19 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-18 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-17 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-16 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-12 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-11 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-10 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-09 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-08 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-05 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-04 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-03 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-02 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-02-01 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-01-29 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-01-28 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-01-27 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-01-26 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-01-25 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-01-22 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-01-21 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 0 |
| 2016-01-20 | $18.78 | $18.78 | $18.78 | $18.78 | $17.43 | 100 |
| 2016-01-19 | $19.49 | $19.49 | $19.49 | $19.49 | $18.08 | 6 |
| 2016-01-15 | $19.49 | $19.49 | $19.49 | $19.49 | $18.08 | 0 |
| 2016-01-14 | $19.49 | $19.49 | $19.49 | $19.49 | $18.08 | 0 |
| 2016-01-13 | $19.51 | $19.51 | $19.49 | $19.49 | $18.08 | 854 |
| 2016-01-12 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-01-11 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-01-08 | $20.19 | $20.19 | $20.19 | $20.19 | $18.73 | 0 |
| 2016-01-07 | $20.02 | $20.19 | $20.02 | $20.19 | $18.73 | 3,720 |
| 2016-01-06 | $21.70 | $21.70 | $21.70 | $21.70 | $20.13 | 0 |
| 2016-01-05 | $21.70 | $21.70 | $21.70 | $21.70 | $20.13 | 0 |
| 2016-01-04 | $21.70 | $21.70 | $21.70 | $21.70 | $20.13 | 0 |