DWS High Income Trust (KHI) Exchange: NYSE
Data as of Aug. 20, 2025
$9.34 ($0.00) 0.00%
DWS High Income Trust - Daily Information
Click for more stock information on DWS High Income Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $9.34 |
| Previous Close | $9.34 |
| High | $9.34 |
| Low | $9.34 |
| Adjusted Open | $9.34 |
| Previous Adjusted Close | $9.34 |
| Adjusted High | $9.34 |
| Adjusted Low | $9.34 |
Invest in DWS High Income Trust (KHI)
Historical Stock Data for DWS High Income Trust (KHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-11-14 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-11-11 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-11-10 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-11-09 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-11-08 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-11-07 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-11-04 | $9.33 | $9.34 | $9.33 | $9.34 | $9.34 | 52,000 |
| 2016-11-03 | $9.32 | $9.34 | $9.32 | $9.33 | $9.33 | 30,185 |
| 2016-11-02 | $9.31 | $9.33 | $9.31 | $9.32 | $9.32 | 31,577 |
| 2016-11-01 | $9.31 | $9.33 | $9.31 | $9.31 | $9.31 | 12,591 |
| 2016-10-31 | $9.32 | $9.33 | $9.31 | $9.31 | $9.31 | 23,576 |
| 2016-10-28 | $9.31 | $9.32 | $9.31 | $9.31 | $9.31 | 3,490 |
| 2016-10-27 | $9.31 | $9.32 | $9.30 | $9.32 | $9.32 | 41,942 |
| 2016-10-26 | $9.29 | $9.30 | $9.28 | $9.30 | $9.30 | 105,041 |
| 2016-10-25 | $9.29 | $9.30 | $9.29 | $9.29 | $9.29 | 12,765 |
| 2016-10-24 | $9.28 | $9.33 | $9.28 | $9.29 | $9.29 | 38,404 |
| 2016-10-21 | $9.29 | $9.29 | $9.28 | $9.28 | $9.28 | 31,522 |
| 2016-10-20 | $9.27 | $9.29 | $9.27 | $9.28 | $9.28 | 19,994 |
| 2016-10-19 | $9.25 | $9.27 | $9.25 | $9.26 | $9.26 | 109,007 |
| 2016-10-18 | $9.24 | $9.26 | $9.24 | $9.25 | $9.25 | 41,835 |
| 2016-10-17 | $9.23 | $9.26 | $9.23 | $9.23 | $9.23 | 28,706 |
| 2016-10-14 | $9.23 | $9.24 | $9.22 | $9.23 | $9.23 | 33,986 |
| 2016-10-13 | $9.23 | $9.25 | $9.23 | $9.24 | $9.24 | 19,076 |
| 2016-10-12 | $9.27 | $9.28 | $9.27 | $9.28 | $9.24 | 14,657 |
| 2016-10-11 | $9.27 | $9.28 | $9.27 | $9.27 | $9.23 | 22,018 |
| 2016-10-10 | $9.26 | $9.29 | $9.26 | $9.27 | $9.23 | 61,639 |
| 2016-10-07 | $9.25 | $9.27 | $9.25 | $9.25 | $9.21 | 12,503 |
| 2016-10-06 | $9.26 | $9.28 | $9.26 | $9.26 | $9.22 | 42,920 |
| 2016-10-05 | $9.24 | $9.28 | $9.24 | $9.28 | $9.24 | 40,332 |
| 2016-10-04 | $9.21 | $9.26 | $9.21 | $9.26 | $9.22 | 41,120 |
| 2016-10-03 | $9.21 | $9.24 | $9.20 | $9.24 | $9.20 | 77,078 |
| 2016-09-30 | $9.20 | $9.23 | $9.19 | $9.21 | $9.17 | 67,805 |
| 2016-09-29 | $9.18 | $9.20 | $9.16 | $9.20 | $9.16 | 55,266 |
| 2016-09-28 | $9.16 | $9.20 | $9.16 | $9.20 | $9.16 | 57,822 |
| 2016-09-27 | $9.15 | $9.18 | $9.15 | $9.18 | $9.14 | 65,801 |
| 2016-09-26 | $9.14 | $9.16 | $9.14 | $9.15 | $9.11 | 53,054 |
| 2016-09-23 | $9.16 | $9.18 | $9.14 | $9.15 | $9.11 | 245,334 |
| 2016-09-22 | $9.15 | $9.17 | $9.13 | $9.15 | $9.11 | 53,634 |
| 2016-09-21 | $9.09 | $9.14 | $9.09 | $9.14 | $9.10 | 82,890 |
| 2016-09-20 | $9.11 | $9.12 | $9.08 | $9.09 | $9.05 | 370,659 |
| 2016-09-19 | $9.11 | $9.12 | $9.09 | $9.11 | $9.07 | 168,361 |
| 2016-09-16 | $9.10 | $9.13 | $9.10 | $9.12 | $9.08 | 57,216 |
| 2016-09-15 | $9.08 | $9.13 | $9.08 | $9.11 | $9.07 | 55,537 |
| 2016-09-14 | $9.15 | $9.17 | $9.07 | $9.12 | $9.04 | 67,481 |
| 2016-09-13 | $9.15 | $9.16 | $9.13 | $9.16 | $9.08 | 69,286 |
| 2016-09-12 | $9.12 | $9.20 | $9.12 | $9.19 | $9.11 | 70,467 |
| 2016-09-09 | $9.23 | $9.24 | $9.17 | $9.17 | $9.09 | 272,584 |
| 2016-09-08 | $9.23 | $9.25 | $9.23 | $9.23 | $9.15 | 98,726 |
| 2016-09-07 | $9.22 | $9.23 | $9.21 | $9.23 | $9.15 | 84,590 |
| 2016-09-06 | $9.21 | $9.23 | $9.21 | $9.22 | $9.14 | 66,915 |
| 2016-09-02 | $9.23 | $9.25 | $9.20 | $9.21 | $9.13 | 175,399 |
| 2016-09-01 | $9.27 | $9.27 | $9.23 | $9.24 | $9.16 | 64,367 |
| 2016-08-31 | $9.25 | $9.25 | $9.23 | $9.24 | $9.16 | 75,482 |
| 2016-08-30 | $9.23 | $9.26 | $9.18 | $9.26 | $9.18 | 24,927 |
| 2016-08-29 | $9.23 | $9.26 | $9.23 | $9.26 | $9.18 | 53,723 |
| 2016-08-26 | $9.22 | $9.24 | $9.20 | $9.22 | $9.14 | 38,793 |
| 2016-08-25 | $9.24 | $9.24 | $9.20 | $9.20 | $9.12 | 82,560 |
| 2016-08-24 | $9.19 | $9.21 | $9.19 | $9.20 | $9.12 | 109,094 |
| 2016-08-23 | $9.21 | $9.22 | $9.20 | $9.21 | $9.13 | 49,751 |
| 2016-08-22 | $9.17 | $9.20 | $9.17 | $9.18 | $9.10 | 39,426 |
| 2016-08-19 | $9.16 | $9.19 | $9.16 | $9.18 | $9.10 | 24,432 |
| 2016-08-18 | $9.16 | $9.20 | $9.16 | $9.19 | $9.11 | 13,823 |
| 2016-08-17 | $9.15 | $9.19 | $9.15 | $9.18 | $9.10 | 33,388 |
| 2016-08-16 | $9.14 | $9.16 | $9.14 | $9.15 | $9.07 | 34,738 |
| 2016-08-15 | $9.15 | $9.20 | $9.15 | $9.20 | $9.09 | 18,441 |
| 2016-08-12 | $9.16 | $9.18 | $9.14 | $9.17 | $9.06 | 20,838 |
| 2016-08-11 | $9.12 | $9.18 | $9.12 | $9.17 | $9.06 | 27,922 |
| 2016-08-10 | $9.12 | $9.15 | $9.12 | $9.13 | $9.02 | 86,398 |
| 2016-08-09 | $9.07 | $9.14 | $9.07 | $9.12 | $9.01 | 61,967 |
| 2016-08-08 | $9.06 | $9.09 | $9.05 | $9.09 | $8.98 | 87,207 |
| 2016-08-05 | $9.05 | $9.09 | $9.04 | $9.04 | $8.93 | 106,845 |
| 2016-08-04 | $9.02 | $9.08 | $9.02 | $9.07 | $8.96 | 49,682 |
| 2016-08-03 | $9.01 | $9.07 | $9.01 | $9.05 | $8.94 | 55,935 |
| 2016-08-02 | $9.00 | $9.04 | $8.99 | $9.03 | $8.92 | 87,543 |
| 2016-08-01 | $9.06 | $9.06 | $8.97 | $9.00 | $8.89 | 66,830 |
| 2016-07-29 | $9.03 | $9.08 | $9.03 | $9.06 | $8.95 | 29,879 |
| 2016-07-28 | $9.03 | $9.07 | $9.03 | $9.06 | $8.95 | 22,353 |
| 2016-07-27 | $9.07 | $9.10 | $9.05 | $9.07 | $8.96 | 22,225 |
| 2016-07-26 | $9.05 | $9.08 | $9.04 | $9.06 | $8.95 | 19,940 |
| 2016-07-25 | $9.00 | $9.05 | $9.00 | $9.03 | $8.92 | 93,681 |
| 2016-07-22 | $9.08 | $9.10 | $9.05 | $9.07 | $8.96 | 51,463 |
| 2016-07-21 | $9.04 | $9.08 | $9.04 | $9.05 | $8.94 | 12,227 |
| 2016-07-20 | $9.05 | $9.07 | $9.04 | $9.06 | $8.95 | 38,690 |
| 2016-07-19 | $9.00 | $9.06 | $9.00 | $9.03 | $8.92 | 45,799 |
| 2016-07-18 | $8.99 | $9.06 | $8.99 | $9.06 | $8.95 | 39,291 |
| 2016-07-15 | $8.98 | $9.01 | $8.98 | $9.01 | $8.90 | 63,871 |
| 2016-07-14 | $9.00 | $9.00 | $8.96 | $9.00 | $8.89 | 35,624 |
| 2016-07-13 | $9.01 | $9.02 | $8.98 | $9.01 | $8.86 | 53,790 |
| 2016-07-12 | $8.97 | $9.02 | $8.97 | $9.00 | $8.85 | 40,576 |
| 2016-07-11 | $8.91 | $8.97 | $8.91 | $8.95 | $8.80 | 21,326 |
| 2016-07-08 | $8.87 | $8.96 | $8.87 | $8.94 | $8.79 | 28,905 |
| 2016-07-07 | $8.80 | $8.85 | $8.80 | $8.84 | $8.69 | 58,916 |
| 2016-07-06 | $8.82 | $8.85 | $8.81 | $8.82 | $8.67 | 20,970 |
| 2016-07-05 | $8.84 | $8.84 | $8.80 | $8.82 | $8.67 | 57,875 |
| 2016-07-01 | $8.75 | $8.88 | $8.74 | $8.84 | $8.69 | 110,976 |
| 2016-06-30 | $8.74 | $8.79 | $8.72 | $8.78 | $8.64 | 76,737 |
| 2016-06-29 | $8.68 | $8.75 | $8.68 | $8.74 | $8.60 | 50,616 |
| 2016-06-28 | $8.66 | $8.70 | $8.62 | $8.69 | $8.55 | 40,969 |
| 2016-06-27 | $8.68 | $8.71 | $8.54 | $8.55 | $8.41 | 63,638 |
| 2016-06-24 | $8.70 | $8.78 | $8.63 | $8.72 | $8.58 | 44,249 |
| 2016-06-23 | $8.80 | $8.85 | $8.80 | $8.83 | $8.68 | 21,753 |
| 2016-06-22 | $8.77 | $8.80 | $8.75 | $8.79 | $8.65 | 33,385 |
| 2016-06-21 | $8.76 | $8.81 | $8.76 | $8.80 | $8.65 | 27,318 |
| 2016-06-20 | $8.79 | $8.79 | $8.75 | $8.76 | $8.62 | 28,928 |
| 2016-06-17 | $8.70 | $8.73 | $8.69 | $8.73 | $8.59 | 19,102 |
| 2016-06-16 | $8.69 | $8.74 | $8.65 | $8.74 | $8.60 | 26,363 |
| 2016-06-15 | $8.73 | $8.78 | $8.73 | $8.77 | $8.58 | 29,577 |
| 2016-06-14 | $8.76 | $8.77 | $8.75 | $8.76 | $8.57 | 26,773 |
| 2016-06-13 | $8.79 | $8.80 | $8.75 | $8.78 | $8.59 | 33,123 |
| 2016-06-10 | $8.76 | $8.83 | $8.76 | $8.83 | $8.64 | 13,942 |
| 2016-06-09 | $8.83 | $8.85 | $8.83 | $8.85 | $8.66 | 9,885 |
| 2016-06-08 | $8.86 | $8.88 | $8.83 | $8.86 | $8.67 | 84,453 |
| 2016-06-07 | $8.83 | $8.86 | $8.82 | $8.86 | $8.67 | 28,786 |
| 2016-06-06 | $8.79 | $8.84 | $8.79 | $8.84 | $8.65 | 19,312 |
| 2016-06-03 | $8.76 | $8.83 | $8.76 | $8.80 | $8.61 | 18,266 |
| 2016-06-02 | $8.77 | $8.80 | $8.75 | $8.77 | $8.58 | 17,376 |
| 2016-06-01 | $8.77 | $8.80 | $8.77 | $8.79 | $8.60 | 27,328 |
| 2016-05-31 | $8.81 | $8.82 | $8.78 | $8.81 | $8.62 | 23,486 |
| 2016-05-27 | $8.76 | $8.81 | $8.76 | $8.81 | $8.62 | 23,124 |
| 2016-05-26 | $8.75 | $8.79 | $8.75 | $8.76 | $8.57 | 23,941 |
| 2016-05-25 | $8.74 | $8.77 | $8.74 | $8.77 | $8.58 | 23,392 |
| 2016-05-24 | $8.69 | $8.76 | $8.69 | $8.74 | $8.55 | 24,189 |
| 2016-05-23 | $8.71 | $8.72 | $8.68 | $8.68 | $8.49 | 48,785 |
| 2016-05-20 | $8.64 | $8.78 | $8.64 | $8.68 | $8.49 | 58,755 |
| 2016-05-19 | $8.69 | $8.75 | $8.67 | $8.69 | $8.50 | 26,086 |
| 2016-05-18 | $8.76 | $8.78 | $8.72 | $8.73 | $8.54 | 4,974 |
| 2016-05-17 | $8.72 | $8.79 | $8.70 | $8.78 | $8.59 | 40,511 |
| 2016-05-16 | $8.74 | $8.82 | $8.73 | $8.78 | $8.55 | 26,069 |
| 2016-05-13 | $8.72 | $8.76 | $8.68 | $8.73 | $8.50 | 38,692 |
| 2016-05-12 | $8.69 | $8.76 | $8.69 | $8.76 | $8.53 | 18,580 |
| 2016-05-11 | $8.69 | $8.70 | $8.67 | $8.67 | $8.44 | 68,688 |
| 2016-05-10 | $8.63 | $8.73 | $8.63 | $8.71 | $8.48 | 13,602 |
| 2016-05-09 | $8.61 | $8.65 | $8.60 | $8.64 | $8.41 | 89,241 |
| 2016-05-06 | $8.65 | $8.68 | $8.62 | $8.63 | $8.40 | 37,019 |
| 2016-05-05 | $8.70 | $8.73 | $8.65 | $8.68 | $8.45 | 97,478 |
| 2016-05-04 | $8.75 | $8.77 | $8.70 | $8.70 | $8.47 | 30,648 |
| 2016-05-03 | $8.75 | $8.80 | $8.75 | $8.80 | $8.56 | 11,785 |
| 2016-05-02 | $8.80 | $8.88 | $8.80 | $8.81 | $8.57 | 14,891 |
| 2016-04-29 | $8.81 | $8.83 | $8.75 | $8.82 | $8.58 | 39,709 |
| 2016-04-28 | $8.72 | $8.84 | $8.72 | $8.81 | $8.57 | 11,252 |
| 2016-04-27 | $8.73 | $8.82 | $8.69 | $8.80 | $8.56 | 19,549 |
| 2016-04-26 | $8.73 | $8.78 | $8.70 | $8.77 | $8.54 | 18,012 |
| 2016-04-25 | $8.66 | $8.73 | $8.65 | $8.70 | $8.47 | 198,110 |
| 2016-04-22 | $8.68 | $8.75 | $8.68 | $8.74 | $8.51 | 16,314 |
| 2016-04-21 | $8.70 | $8.73 | $8.67 | $8.69 | $8.46 | 29,363 |
| 2016-04-20 | $8.62 | $8.70 | $8.62 | $8.68 | $8.45 | 21,753 |
| 2016-04-19 | $8.61 | $8.70 | $8.61 | $8.66 | $8.43 | 27,347 |
| 2016-04-18 | $8.59 | $8.64 | $8.57 | $8.62 | $8.39 | 36,082 |
| 2016-04-15 | $8.60 | $8.65 | $8.59 | $8.63 | $8.40 | 23,400 |
| 2016-04-14 | $8.53 | $8.60 | $8.53 | $8.60 | $8.37 | 21,245 |
| 2016-04-13 | $8.56 | $8.64 | $8.56 | $8.64 | $8.36 | 24,068 |
| 2016-04-12 | $8.58 | $8.58 | $8.56 | $8.58 | $8.31 | 14,356 |
| 2016-04-11 | $8.55 | $8.56 | $8.53 | $8.56 | $8.29 | 14,115 |
| 2016-04-08 | $8.53 | $8.55 | $8.51 | $8.53 | $8.26 | 18,139 |
| 2016-04-07 | $8.51 | $8.51 | $8.46 | $8.47 | $8.20 | 23,886 |
| 2016-04-06 | $8.46 | $8.52 | $8.46 | $8.50 | $8.23 | 10,640 |
| 2016-04-05 | $8.49 | $8.49 | $8.42 | $8.42 | $8.15 | 75,414 |
| 2016-04-04 | $8.49 | $8.50 | $8.42 | $8.45 | $8.18 | 49,792 |
| 2016-04-01 | $8.47 | $8.54 | $8.47 | $8.48 | $8.21 | 66,345 |
| 2016-03-31 | $8.47 | $8.53 | $8.45 | $8.48 | $8.21 | 27,362 |
| 2016-03-30 | $8.57 | $8.57 | $8.40 | $8.48 | $8.21 | 56,474 |
| 2016-03-29 | $8.51 | $8.52 | $8.46 | $8.50 | $8.23 | 31,920 |
| 2016-03-28 | $8.52 | $8.55 | $8.52 | $8.54 | $8.27 | 5,935 |
| 2016-03-24 | $8.52 | $8.55 | $8.51 | $8.51 | $8.24 | 12,341 |
| 2016-03-23 | $8.58 | $8.58 | $8.54 | $8.58 | $8.31 | 16,994 |
| 2016-03-22 | $8.52 | $8.56 | $8.51 | $8.56 | $8.29 | 4,639 |
| 2016-03-21 | $8.53 | $8.61 | $8.53 | $8.56 | $8.29 | 10,090 |
| 2016-03-18 | $8.51 | $8.55 | $8.48 | $8.50 | $8.23 | 45,346 |
| 2016-03-17 | $8.52 | $8.61 | $8.51 | $8.58 | $8.31 | 41,019 |
| 2016-03-16 | $8.49 | $8.61 | $8.49 | $8.58 | $8.26 | 21,482 |
| 2016-03-15 | $8.50 | $8.54 | $8.49 | $8.52 | $8.20 | 24,510 |
| 2016-03-14 | $8.51 | $8.58 | $8.50 | $8.54 | $8.22 | 25,202 |
| 2016-03-11 | $8.49 | $8.59 | $8.49 | $8.55 | $8.23 | 28,088 |
| 2016-03-10 | $8.44 | $8.49 | $8.44 | $8.46 | $8.14 | 33,626 |
| 2016-03-09 | $8.41 | $8.48 | $8.41 | $8.45 | $8.13 | 32,968 |
| 2016-03-08 | $8.39 | $8.45 | $8.39 | $8.41 | $8.09 | 38,597 |
| 2016-03-07 | $8.36 | $8.45 | $8.36 | $8.43 | $8.11 | 34,110 |
| 2016-03-04 | $8.33 | $8.40 | $8.33 | $8.38 | $8.06 | 31,713 |
| 2016-03-03 | $8.29 | $8.36 | $8.29 | $8.35 | $8.04 | 56,773 |
| 2016-03-02 | $8.30 | $8.32 | $8.26 | $8.29 | $7.98 | 67,626 |
| 2016-03-01 | $8.26 | $8.31 | $8.24 | $8.31 | $8.00 | 134,844 |
| 2016-02-29 | $8.15 | $8.31 | $8.15 | $8.23 | $7.92 | 170,653 |
| 2016-02-26 | $7.75 | $7.80 | $7.74 | $7.80 | $7.51 | 36,283 |
| 2016-02-25 | $7.64 | $7.75 | $7.64 | $7.75 | $7.46 | 32,694 |
| 2016-02-24 | $7.64 | $7.73 | $7.63 | $7.72 | $7.43 | 26,248 |
| 2016-02-23 | $7.66 | $7.69 | $7.66 | $7.68 | $7.39 | 19,874 |
| 2016-02-22 | $7.68 | $7.75 | $7.68 | $7.69 | $7.40 | 19,402 |
| 2016-02-19 | $7.68 | $7.70 | $7.66 | $7.69 | $7.40 | 15,621 |
| 2016-02-18 | $7.71 | $7.74 | $7.68 | $7.69 | $7.40 | 14,245 |
| 2016-02-17 | $7.63 | $7.71 | $7.63 | $7.71 | $7.42 | 10,792 |
| 2016-02-16 | $7.61 | $7.70 | $7.60 | $7.64 | $7.30 | 14,022 |
| 2016-02-12 | $7.58 | $7.65 | $7.51 | $7.61 | $7.28 | 29,298 |
| 2016-02-11 | $7.47 | $7.59 | $7.47 | $7.57 | $7.24 | 24,231 |
| 2016-02-10 | $7.61 | $7.65 | $7.56 | $7.61 | $7.28 | 29,618 |
| 2016-02-09 | $7.56 | $7.65 | $7.56 | $7.60 | $7.27 | 29,013 |
| 2016-02-08 | $7.74 | $7.74 | $7.61 | $7.64 | $7.30 | 48,644 |
| 2016-02-05 | $7.80 | $7.88 | $7.74 | $7.79 | $7.45 | 24,815 |
| 2016-02-04 | $7.81 | $7.94 | $7.79 | $7.83 | $7.49 | 26,669 |
| 2016-02-03 | $7.84 | $7.88 | $7.73 | $7.86 | $7.51 | 21,982 |
| 2016-02-02 | $7.86 | $7.87 | $7.77 | $7.81 | $7.47 | 16,804 |
| 2016-02-01 | $7.95 | $7.95 | $7.82 | $7.91 | $7.56 | 22,831 |
| 2016-01-29 | $7.86 | $7.97 | $7.85 | $7.95 | $7.60 | 40,277 |
| 2016-01-28 | $7.87 | $7.87 | $7.80 | $7.85 | $7.50 | 8,543 |
| 2016-01-27 | $7.74 | $7.81 | $7.74 | $7.80 | $7.46 | 14,867 |
| 2016-01-26 | $7.72 | $7.83 | $7.71 | $7.81 | $7.47 | 17,528 |
| 2016-01-25 | $7.61 | $7.78 | $7.58 | $7.67 | $7.33 | 51,186 |
| 2016-01-22 | $7.55 | $7.72 | $7.53 | $7.58 | $7.25 | 24,879 |
| 2016-01-21 | $7.50 | $7.60 | $7.42 | $7.53 | $7.20 | 44,890 |
| 2016-01-20 | $7.43 | $7.49 | $7.29 | $7.44 | $7.11 | 75,994 |
| 2016-01-19 | $7.61 | $7.61 | $7.45 | $7.49 | $7.16 | 35,416 |
| 2016-01-15 | $7.55 | $7.62 | $7.48 | $7.61 | $7.28 | 58,088 |
| 2016-01-14 | $7.82 | $7.82 | $7.69 | $7.70 | $7.36 | 30,245 |
| 2016-01-13 | $7.95 | $7.98 | $7.84 | $7.84 | $7.45 | 28,298 |
| 2016-01-12 | $7.95 | $8.00 | $7.95 | $7.95 | $7.55 | 16,968 |
| 2016-01-11 | $8.01 | $8.01 | $7.90 | $7.96 | $7.56 | 58,109 |
| 2016-01-08 | $8.04 | $8.13 | $7.99 | $7.99 | $7.59 | 27,445 |
| 2016-01-07 | $8.01 | $8.05 | $8.00 | $8.04 | $7.64 | 29,783 |
| 2016-01-06 | $8.00 | $8.10 | $7.96 | $8.05 | $7.65 | 39,922 |
| 2016-01-05 | $8.01 | $8.15 | $7.99 | $8.06 | $7.65 | 68,867 |
| 2016-01-04 | $7.95 | $7.98 | $7.83 | $7.90 | $7.50 | 40,027 |
| 2015-12-31 | $7.93 | $7.98 | $7.93 | $7.95 | $7.55 | 20,560 |
| 2015-12-30 | $7.83 | $7.93 | $7.83 | $7.88 | $7.48 | 15,108 |
| 2015-12-29 | $7.89 | $7.95 | $7.83 | $7.84 | $7.45 | 26,560 |
| 2015-12-28 | $7.90 | $8.00 | $7.85 | $7.88 | $7.48 | 22,071 |
| 2015-12-24 | $7.92 | $8.01 | $7.90 | $7.96 | $7.56 | 50,780 |
| 2015-12-23 | $7.86 | $7.99 | $7.83 | $7.99 | $7.59 | 17,619 |
| 2015-12-22 | $7.75 | $7.87 | $7.72 | $7.82 | $7.43 | 43,218 |
| 2015-12-21 | $7.78 | $7.81 | $7.70 | $7.74 | $7.35 | 129,992 |
| 2015-12-18 | $7.78 | $7.83 | $7.75 | $7.79 | $7.40 | 229,466 |
| 2015-12-17 | $7.79 | $7.88 | $7.73 | $7.75 | $7.36 | 44,688 |
| 2015-12-16 | $7.71 | $7.88 | $7.71 | $7.87 | $7.43 | 55,925 |
| 2015-12-15 | $7.66 | $7.79 | $7.66 | $7.71 | $7.27 | 62,731 |
| 2015-12-14 | $7.77 | $7.84 | $7.59 | $7.66 | $7.23 | 63,575 |
| 2015-12-11 | $7.92 | $7.93 | $7.76 | $7.77 | $7.33 | 46,040 |
| 2015-12-10 | $7.96 | $8.00 | $7.95 | $7.99 | $7.54 | 20,562 |
| 2015-12-09 | $7.99 | $8.02 | $7.98 | $7.99 | $7.54 | 29,522 |
| 2015-12-08 | $7.95 | $7.99 | $7.94 | $7.94 | $7.49 | 19,156 |
| 2015-12-07 | $8.05 | $8.08 | $8.00 | $8.00 | $7.55 | 31,030 |
| 2015-12-04 | $8.05 | $8.10 | $8.05 | $8.09 | $7.63 | 17,613 |
| 2015-12-03 | $8.01 | $8.09 | $8.01 | $8.05 | $7.60 | 12,638 |
| 2015-12-02 | $8.10 | $8.10 | $8.07 | $8.09 | $7.63 | 16,009 |
| 2015-12-01 | $8.07 | $8.18 | $8.05 | $8.15 | $7.69 | 44,460 |
| 2015-11-30 | $8.04 | $8.06 | $8.01 | $8.06 | $7.60 | 41,046 |
| 2015-11-27 | $8.02 | $8.04 | $8.01 | $8.03 | $7.57 | 7,899 |
| 2015-11-25 | $8.01 | $8.02 | $7.98 | $7.98 | $7.53 | 9,799 |
| 2015-11-24 | $7.97 | $8.02 | $7.96 | $8.01 | $7.56 | 18,076 |
| 2015-11-23 | $8.01 | $8.03 | $7.98 | $7.98 | $7.53 | 23,140 |
| 2015-11-20 | $7.98 | $8.00 | $7.97 | $7.97 | $7.52 | 12,821 |
| 2015-11-19 | $8.03 | $8.04 | $7.98 | $7.98 | $7.53 | 30,336 |
| 2015-11-18 | $8.04 | $8.04 | $8.00 | $8.04 | $7.59 | 35,025 |
| 2015-11-17 | $8.03 | $8.07 | $8.03 | $8.05 | $7.55 | 20,491 |
| 2015-11-16 | $8.01 | $8.12 | $8.01 | $8.05 | $7.55 | 25,188 |
| 2015-11-13 | $8.04 | $8.05 | $8.01 | $8.01 | $7.51 | 10,405 |
| 2015-11-12 | $8.08 | $8.10 | $8.06 | $8.06 | $7.56 | 13,794 |
| 2015-11-11 | $8.13 | $8.13 | $8.04 | $8.10 | $7.59 | 12,037 |
| 2015-11-10 | $8.10 | $8.12 | $8.08 | $8.10 | $7.59 | 12,034 |
| 2015-11-09 | $8.17 | $8.17 | $8.10 | $8.11 | $7.60 | 24,729 |
| 2015-11-06 | $8.15 | $8.19 | $8.13 | $8.17 | $7.66 | 24,574 |
| 2015-11-05 | $8.21 | $8.24 | $8.13 | $8.18 | $7.67 | 29,825 |
| 2015-11-04 | $8.27 | $8.30 | $8.23 | $8.23 | $7.72 | 8,730 |
| 2015-11-03 | $8.31 | $8.33 | $8.29 | $8.29 | $7.78 | 17,640 |
| 2015-11-02 | $8.23 | $8.31 | $8.23 | $8.31 | $7.79 | 12,650 |
| 2015-10-30 | $8.24 | $8.25 | $8.19 | $8.25 | $7.74 | 6,988 |
| 2015-10-29 | $8.22 | $8.25 | $8.19 | $8.19 | $7.68 | 16,552 |
| 2015-10-28 | $8.23 | $8.28 | $8.23 | $8.25 | $7.74 | 18,849 |
| 2015-10-27 | $8.23 | $8.28 | $8.23 | $8.25 | $7.74 | 18,587 |
| 2015-10-26 | $8.26 | $8.28 | $8.24 | $8.28 | $7.76 | 18,578 |
| 2015-10-23 | $8.25 | $8.28 | $8.22 | $8.24 | $7.73 | 26,439 |
| 2015-10-22 | $8.25 | $8.26 | $8.20 | $8.25 | $7.74 | 23,907 |
| 2015-10-21 | $8.25 | $8.28 | $8.22 | $8.25 | $7.74 | 23,913 |
| 2015-10-20 | $8.09 | $8.26 | $8.09 | $8.25 | $7.74 | 37,579 |
| 2015-10-19 | $8.02 | $8.14 | $8.02 | $8.14 | $7.63 | 20,939 |
| 2015-10-16 | $8.05 | $8.06 | $8.03 | $8.04 | $7.54 | 21,777 |
| 2015-10-15 | $7.99 | $8.06 | $7.98 | $8.06 | $7.56 | 19,020 |
| 2015-10-14 | $8.08 | $8.09 | $8.02 | $8.02 | $7.47 | 22,846 |
| 2015-10-13 | $8.05 | $8.14 | $8.04 | $8.09 | $7.54 | 22,241 |
| 2015-10-12 | $8.06 | $8.12 | $8.01 | $8.05 | $7.50 | 18,027 |
| 2015-10-09 | $8.02 | $8.10 | $8.02 | $8.05 | $7.50 | 28,807 |
| 2015-10-08 | $8.00 | $8.08 | $7.99 | $8.00 | $7.45 | 53,286 |
| 2015-10-07 | $8.00 | $8.09 | $7.98 | $8.01 | $7.46 | 18,786 |
| 2015-10-06 | $7.88 | $7.99 | $7.88 | $7.99 | $7.44 | 21,367 |
| 2015-10-05 | $7.87 | $7.94 | $7.85 | $7.93 | $7.39 | 24,386 |
| 2015-10-02 | $7.82 | $7.87 | $7.76 | $7.87 | $7.33 | 10,040 |
| 2015-10-01 | $7.82 | $7.85 | $7.81 | $7.84 | $7.30 | 21,048 |
| 2015-09-30 | $7.90 | $7.93 | $7.83 | $7.85 | $7.31 | 9,124 |
| 2015-09-29 | $7.89 | $7.91 | $7.81 | $7.85 | $7.31 | 15,094 |
| 2015-09-28 | $8.02 | $8.03 | $7.87 | $7.89 | $7.35 | 34,006 |
| 2015-09-25 | $8.10 | $8.14 | $8.06 | $8.06 | $7.51 | 13,184 |
| 2015-09-24 | $8.12 | $8.12 | $8.08 | $8.11 | $7.56 | 12,359 |
| 2015-09-23 | $8.19 | $8.21 | $8.11 | $8.13 | $7.57 | 45,254 |
| 2015-09-22 | $8.15 | $8.22 | $8.15 | $8.19 | $7.63 | 14,718 |
| 2015-09-21 | $8.17 | $8.28 | $8.14 | $8.25 | $7.69 | 63,501 |
| 2015-09-18 | $8.15 | $8.17 | $8.13 | $8.13 | $7.57 | 24,805 |
| 2015-09-17 | $8.24 | $8.25 | $8.18 | $8.18 | $7.62 | 15,897 |
| 2015-09-16 | $8.22 | $8.32 | $8.22 | $8.31 | $7.69 | 132,807 |
| 2015-09-15 | $8.24 | $8.31 | $8.23 | $8.27 | $7.66 | 134,934 |
| 2015-09-14 | $8.25 | $8.32 | $8.21 | $8.28 | $7.67 | 36,254 |
| 2015-09-11 | $8.18 | $8.31 | $8.18 | $8.29 | $7.68 | 33,222 |
| 2015-09-10 | $8.20 | $8.21 | $8.18 | $8.18 | $7.57 | 39,732 |
| 2015-09-09 | $8.26 | $8.31 | $8.19 | $8.19 | $7.58 | 76,558 |
| 2015-09-08 | $8.29 | $8.29 | $8.26 | $8.29 | $7.68 | 11,017 |
| 2015-09-04 | $8.21 | $8.29 | $8.20 | $8.29 | $7.68 | 7,617 |
| 2015-09-03 | $8.17 | $8.26 | $8.15 | $8.26 | $7.65 | 21,533 |
| 2015-09-02 | $8.14 | $8.20 | $8.12 | $8.15 | $7.55 | 28,550 |
| 2015-09-01 | $8.09 | $8.18 | $8.03 | $8.13 | $7.53 | 39,021 |
| 2015-08-31 | $8.11 | $8.15 | $8.10 | $8.10 | $7.50 | 26,270 |
| 2015-08-28 | $8.12 | $8.16 | $8.09 | $8.15 | $7.55 | 12,380 |
| 2015-08-27 | $8.06 | $8.17 | $8.03 | $8.09 | $7.49 | 33,939 |