Kayne Anderson Energy Total Return Fund (KYE) Exchange: NYSE
Data as of Aug. 22, 2025
$9.89 ($0.06) 0.61%
Kayne Anderson Energy Total Return Fund - Daily Information
Click for more stock information on Kayne Anderson Energy Total Return Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.85 |
| Previous Close | $9.89 |
| High | $9.90 |
| Low | $9.80 |
| Adjusted Open | $9.85 |
| Previous Adjusted Close | $9.89 |
| Adjusted High | $9.90 |
| Adjusted Low | $9.80 |
Invest in Kayne Anderson Energy Total Return Fund (KYE)
Historical Stock Data for Kayne Anderson Energy Total Return Fund (KYE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-03 | $9.85 | $9.90 | $9.80 | $9.89 | $9.89 | 150,950 |
| 2018-08-02 | $9.63 | $9.83 | $9.61 | $9.83 | $9.83 | 180,961 |
| 2018-08-01 | $9.55 | $9.64 | $9.53 | $9.61 | $9.61 | 62,989 |
| 2018-07-31 | $9.56 | $9.66 | $9.54 | $9.63 | $9.63 | 101,726 |
| 2018-07-30 | $9.52 | $9.59 | $9.50 | $9.56 | $9.56 | 81,583 |
| 2018-07-27 | $9.66 | $9.66 | $9.44 | $9.46 | $9.46 | 81,670 |
| 2018-07-26 | $9.50 | $9.67 | $9.50 | $9.66 | $9.66 | 115,135 |
| 2018-07-25 | $9.37 | $9.55 | $9.37 | $9.52 | $9.52 | 106,820 |
| 2018-07-24 | $9.43 | $9.50 | $9.38 | $9.41 | $9.41 | 78,388 |
| 2018-07-23 | $9.32 | $9.37 | $9.28 | $9.36 | $9.36 | 132,231 |
| 2018-07-20 | $9.46 | $9.46 | $9.29 | $9.29 | $9.29 | 121,684 |
| 2018-07-19 | $9.51 | $9.63 | $9.40 | $9.43 | $9.43 | 287,571 |
| 2018-07-18 | $9.14 | $9.31 | $9.10 | $9.27 | $9.27 | 162,406 |
| 2018-07-17 | $9.17 | $9.23 | $9.16 | $9.19 | $9.19 | 88,045 |
| 2018-07-16 | $9.28 | $9.32 | $9.18 | $9.18 | $9.18 | 159,596 |
| 2018-07-13 | $9.23 | $9.38 | $9.23 | $9.36 | $9.36 | 246,484 |
| 2018-07-12 | $9.27 | $9.27 | $9.12 | $9.21 | $9.21 | 181,319 |
| 2018-07-11 | $9.25 | $9.26 | $9.15 | $9.19 | $9.19 | 118,662 |
| 2018-07-10 | $9.37 | $9.45 | $9.27 | $9.27 | $9.27 | 110,858 |
| 2018-07-09 | $9.32 | $9.40 | $9.30 | $9.38 | $9.38 | 103,412 |
| 2018-07-06 | $9.18 | $9.30 | $9.16 | $9.27 | $9.27 | 157,935 |
| 2018-07-05 | $9.48 | $9.54 | $9.46 | $9.52 | $9.27 | 202,932 |
| 2018-07-03 | $9.43 | $9.53 | $9.40 | $9.42 | $9.17 | 52,902 |
| 2018-07-02 | $9.47 | $9.47 | $9.31 | $9.40 | $9.15 | 82,705 |
| 2018-06-29 | $9.42 | $9.46 | $9.39 | $9.45 | $9.20 | 130,964 |
| 2018-06-28 | $9.34 | $9.44 | $9.29 | $9.33 | $9.08 | 72,429 |
| 2018-06-27 | $9.53 | $9.59 | $9.32 | $9.37 | $9.12 | 132,493 |
| 2018-06-26 | $9.36 | $9.50 | $9.33 | $9.45 | $9.20 | 123,750 |
| 2018-06-25 | $9.55 | $9.55 | $9.28 | $9.34 | $9.09 | 84,967 |
| 2018-06-22 | $9.58 | $9.67 | $9.55 | $9.57 | $9.32 | 77,879 |
| 2018-06-21 | $9.47 | $9.47 | $9.39 | $9.42 | $9.17 | 93,979 |
| 2018-06-20 | $9.46 | $9.49 | $9.42 | $9.48 | $9.23 | 145,984 |
| 2018-06-19 | $9.32 | $9.41 | $9.28 | $9.39 | $9.14 | 78,005 |
| 2018-06-18 | $9.29 | $9.40 | $9.21 | $9.37 | $9.12 | 151,807 |
| 2018-06-15 | $9.51 | $9.51 | $9.27 | $9.28 | $9.04 | 68,836 |
| 2018-06-14 | $9.53 | $9.57 | $9.49 | $9.52 | $9.27 | 66,455 |
| 2018-06-13 | $9.56 | $9.56 | $9.46 | $9.46 | $9.21 | 110,728 |
| 2018-06-12 | $9.64 | $9.73 | $9.61 | $9.62 | $9.37 | 91,462 |
| 2018-06-11 | $9.43 | $9.69 | $9.42 | $9.64 | $9.39 | 117,374 |
| 2018-06-08 | $9.59 | $9.65 | $9.49 | $9.49 | $9.24 | 142,538 |
| 2018-06-07 | $9.47 | $9.58 | $9.47 | $9.58 | $9.33 | 110,875 |
| 2018-06-06 | $9.55 | $9.55 | $9.42 | $9.49 | $9.24 | 167,055 |
| 2018-06-05 | $9.51 | $9.57 | $9.45 | $9.57 | $9.32 | 81,781 |
| 2018-06-04 | $9.47 | $9.62 | $9.47 | $9.57 | $9.32 | 89,079 |
| 2018-06-01 | $9.45 | $9.61 | $9.45 | $9.48 | $9.23 | 140,625 |
| 2018-05-31 | $9.59 | $9.67 | $9.50 | $9.57 | $9.32 | 145,688 |
| 2018-05-30 | $9.35 | $9.61 | $9.35 | $9.57 | $9.32 | 108,433 |
| 2018-05-29 | $9.32 | $9.46 | $9.30 | $9.36 | $9.11 | 154,955 |
| 2018-05-25 | $9.49 | $9.49 | $9.27 | $9.35 | $9.10 | 171,382 |
| 2018-05-24 | $9.68 | $9.69 | $9.56 | $9.59 | $9.34 | 93,677 |
| 2018-05-23 | $9.75 | $9.77 | $9.61 | $9.70 | $9.45 | 182,584 |
| 2018-05-22 | $9.84 | $9.90 | $9.75 | $9.80 | $9.54 | 106,242 |
| 2018-05-21 | $9.80 | $9.85 | $9.78 | $9.83 | $9.57 | 88,885 |
| 2018-05-18 | $9.80 | $9.81 | $9.72 | $9.75 | $9.49 | 91,046 |
| 2018-05-17 | $9.74 | $9.90 | $9.74 | $9.79 | $9.53 | 109,973 |
| 2018-05-16 | $9.78 | $9.80 | $9.68 | $9.73 | $9.47 | 89,123 |
| 2018-05-15 | $9.74 | $9.79 | $9.67 | $9.79 | $9.53 | 80,377 |
| 2018-05-14 | $9.72 | $9.80 | $9.68 | $9.74 | $9.48 | 164,797 |
| 2018-05-11 | $9.59 | $9.70 | $9.54 | $9.70 | $9.45 | 189,911 |
| 2018-05-10 | $9.49 | $9.56 | $9.46 | $9.56 | $9.31 | 108,616 |
| 2018-05-09 | $9.40 | $9.52 | $9.33 | $9.47 | $9.22 | 126,865 |
| 2018-05-08 | $9.28 | $9.39 | $9.17 | $9.36 | $9.11 | 77,064 |
| 2018-05-07 | $9.23 | $9.34 | $9.22 | $9.28 | $9.04 | 122,243 |
| 2018-05-04 | $9.02 | $9.20 | $8.98 | $9.18 | $8.94 | 84,532 |
| 2018-05-03 | $9.07 | $9.13 | $9.03 | $9.06 | $8.82 | 92,103 |
| 2018-05-02 | $9.18 | $9.23 | $9.12 | $9.12 | $8.88 | 68,372 |
| 2018-05-01 | $9.15 | $9.22 | $9.09 | $9.22 | $8.98 | 119,217 |
| 2018-04-30 | $9.25 | $9.33 | $9.10 | $9.18 | $8.94 | 259,820 |
| 2018-04-27 | $9.15 | $9.28 | $9.15 | $9.20 | $8.96 | 47,701 |
| 2018-04-26 | $9.14 | $9.21 | $9.10 | $9.17 | $8.93 | 87,020 |
| 2018-04-25 | $9.18 | $9.18 | $9.01 | $9.12 | $8.88 | 118,755 |
| 2018-04-24 | $9.37 | $9.37 | $9.13 | $9.18 | $8.94 | 142,904 |
| 2018-04-23 | $9.12 | $9.36 | $9.12 | $9.30 | $9.06 | 224,901 |
| 2018-04-20 | $9.09 | $9.23 | $9.08 | $9.14 | $8.90 | 282,161 |
| 2018-04-19 | $9.22 | $9.25 | $9.06 | $9.14 | $8.90 | 127,616 |
| 2018-04-18 | $9.22 | $9.36 | $9.17 | $9.17 | $8.93 | 170,669 |
| 2018-04-17 | $8.94 | $9.19 | $8.94 | $9.19 | $8.95 | 207,789 |
| 2018-04-16 | $8.65 | $8.99 | $8.64 | $8.93 | $8.70 | 211,604 |
| 2018-04-13 | $8.66 | $8.69 | $8.56 | $8.65 | $8.42 | 152,620 |
| 2018-04-12 | $8.74 | $8.78 | $8.60 | $8.65 | $8.42 | 158,703 |
| 2018-04-11 | $8.93 | $9.03 | $8.91 | $9.00 | $8.52 | 130,621 |
| 2018-04-10 | $8.75 | $8.94 | $8.75 | $8.90 | $8.43 | 89,651 |
| 2018-04-09 | $8.80 | $8.88 | $8.67 | $8.67 | $8.21 | 116,769 |
| 2018-04-06 | $8.85 | $8.85 | $8.60 | $8.71 | $8.24 | 157,753 |
| 2018-04-05 | $8.56 | $8.90 | $8.56 | $8.85 | $8.38 | 184,750 |
| 2018-04-04 | $8.42 | $8.59 | $8.30 | $8.55 | $8.09 | 109,884 |
| 2018-04-03 | $8.59 | $8.59 | $8.34 | $8.57 | $8.11 | 199,047 |
| 2018-04-02 | $8.60 | $8.71 | $8.46 | $8.51 | $8.05 | 101,432 |
| 2018-03-29 | $8.50 | $8.67 | $8.50 | $8.60 | $8.14 | 86,896 |
| 2018-03-28 | $8.60 | $8.65 | $8.45 | $8.48 | $8.03 | 187,501 |
| 2018-03-27 | $8.61 | $8.79 | $8.44 | $8.55 | $8.09 | 148,562 |
| 2018-03-26 | $8.72 | $8.72 | $8.48 | $8.62 | $8.16 | 144,291 |
| 2018-03-23 | $8.86 | $8.93 | $8.59 | $8.60 | $8.14 | 271,466 |
| 2018-03-22 | $8.87 | $8.95 | $8.74 | $8.80 | $8.33 | 156,046 |
| 2018-03-21 | $8.70 | $8.99 | $8.69 | $8.94 | $8.46 | 239,968 |
| 2018-03-20 | $8.85 | $8.91 | $8.67 | $8.68 | $8.21 | 265,385 |
| 2018-03-19 | $9.07 | $9.07 | $8.74 | $8.82 | $8.35 | 239,670 |
| 2018-03-16 | $8.90 | $9.11 | $8.87 | $9.10 | $8.61 | 267,208 |
| 2018-03-15 | $9.45 | $9.45 | $8.40 | $8.83 | $8.36 | 489,955 |
| 2018-03-14 | $9.64 | $9.66 | $9.38 | $9.43 | $8.92 | 116,561 |
| 2018-03-13 | $9.55 | $9.64 | $9.52 | $9.55 | $9.04 | 129,795 |
| 2018-03-12 | $9.46 | $9.58 | $9.44 | $9.57 | $9.06 | 200,620 |
| 2018-03-09 | $9.35 | $9.45 | $9.35 | $9.41 | $8.91 | 209,677 |
| 2018-03-08 | $9.42 | $9.51 | $9.24 | $9.25 | $8.75 | 200,777 |
| 2018-03-07 | $9.41 | $9.53 | $9.33 | $9.44 | $8.93 | 104,488 |
| 2018-03-06 | $9.49 | $9.57 | $9.45 | $9.46 | $8.95 | 127,984 |
| 2018-03-05 | $9.39 | $9.53 | $9.39 | $9.44 | $8.93 | 111,711 |
| 2018-03-02 | $9.47 | $9.58 | $9.25 | $9.46 | $8.95 | 311,744 |
| 2018-03-01 | $9.60 | $9.64 | $9.41 | $9.49 | $8.98 | 226,484 |
| 2018-02-28 | $9.76 | $9.80 | $9.56 | $9.60 | $9.09 | 274,390 |
| 2018-02-27 | $9.86 | $9.86 | $9.71 | $9.75 | $9.23 | 272,589 |
| 2018-02-26 | $9.89 | $9.89 | $9.67 | $9.84 | $9.31 | 232,860 |
| 2018-02-23 | $9.85 | $9.92 | $9.72 | $9.81 | $9.28 | 122,545 |
| 2018-02-22 | $10.07 | $10.07 | $9.76 | $9.78 | $9.26 | 231,487 |
| 2018-02-21 | $10.15 | $10.15 | $9.95 | $9.98 | $9.44 | 163,624 |
| 2018-02-20 | $10.07 | $10.22 | $10.05 | $10.12 | $9.58 | 97,891 |
| 2018-02-16 | $10.24 | $10.29 | $10.08 | $10.12 | $9.58 | 199,075 |
| 2018-02-15 | $10.25 | $10.30 | $10.15 | $10.25 | $9.70 | 105,702 |
| 2018-02-14 | $10.20 | $10.35 | $10.09 | $10.26 | $9.71 | 144,838 |
| 2018-02-13 | $10.04 | $10.28 | $9.99 | $10.26 | $9.71 | 89,665 |
| 2018-02-12 | $9.85 | $10.17 | $9.85 | $10.05 | $9.51 | 183,875 |
| 2018-02-09 | $9.88 | $9.91 | $9.52 | $9.81 | $9.28 | 247,451 |
| 2018-02-08 | $10.26 | $10.27 | $9.85 | $9.85 | $9.32 | 162,539 |
| 2018-02-07 | $10.09 | $10.30 | $10.06 | $10.20 | $9.65 | 214,111 |
| 2018-02-06 | $9.71 | $10.19 | $9.60 | $10.13 | $9.59 | 287,359 |
| 2018-02-05 | $10.19 | $10.29 | $9.86 | $9.92 | $9.39 | 287,082 |
| 2018-02-02 | $10.52 | $10.52 | $10.12 | $10.29 | $9.74 | 172,467 |
| 2018-02-01 | $10.50 | $10.58 | $10.35 | $10.57 | $10.00 | 208,434 |
| 2018-01-31 | $10.66 | $10.75 | $10.40 | $10.49 | $9.93 | 181,443 |
| 2018-01-30 | $10.74 | $10.74 | $10.53 | $10.62 | $10.05 | 232,170 |
| 2018-01-29 | $11.11 | $11.11 | $10.77 | $10.80 | $10.22 | 157,121 |
| 2018-01-26 | $11.06 | $11.12 | $11.01 | $11.12 | $10.52 | 97,455 |
| 2018-01-25 | $11.12 | $11.13 | $10.98 | $11.03 | $10.44 | 138,531 |
| 2018-01-24 | $11.16 | $11.21 | $10.99 | $11.05 | $10.46 | 223,470 |
| 2018-01-23 | $11.17 | $11.17 | $10.96 | $11.11 | $10.51 | 135,722 |
| 2018-01-22 | $10.89 | $11.08 | $10.83 | $11.08 | $10.49 | 177,932 |
| 2018-01-19 | $10.65 | $10.84 | $10.55 | $10.84 | $10.26 | 162,287 |
| 2018-01-18 | $10.87 | $10.87 | $10.63 | $10.63 | $10.06 | 176,489 |
| 2018-01-17 | $10.96 | $10.96 | $10.78 | $10.86 | $10.28 | 205,866 |
| 2018-01-16 | $11.13 | $11.24 | $10.91 | $10.91 | $10.33 | 206,673 |
| 2018-01-12 | $11.00 | $11.14 | $10.95 | $11.12 | $10.52 | 563,348 |
| 2018-01-11 | $10.76 | $10.98 | $10.73 | $10.93 | $10.34 | 348,743 |
| 2018-01-10 | $10.68 | $10.76 | $10.60 | $10.68 | $10.11 | 206,643 |
| 2018-01-09 | $10.64 | $10.66 | $10.55 | $10.65 | $10.08 | 128,226 |
| 2018-01-08 | $10.63 | $10.67 | $10.56 | $10.56 | $9.99 | 197,073 |
| 2018-01-05 | $10.65 | $10.67 | $10.52 | $10.58 | $10.01 | 235,926 |
| 2018-01-04 | $10.65 | $10.72 | $10.60 | $10.63 | $10.06 | 210,845 |
| 2018-01-03 | $10.54 | $10.62 | $10.42 | $10.57 | $10.00 | 289,304 |
| 2018-01-02 | $10.15 | $10.39 | $10.15 | $10.30 | $9.75 | 270,445 |
| 2017-12-29 | $10.13 | $10.16 | $10.04 | $10.06 | $9.52 | 353,451 |
| 2017-12-28 | $10.10 | $10.19 | $10.04 | $10.09 | $9.55 | 661,097 |
| 2017-12-27 | $10.31 | $10.36 | $10.21 | $10.26 | $9.48 | 349,509 |
| 2017-12-26 | $10.51 | $10.54 | $10.25 | $10.27 | $9.48 | 566,750 |
| 2017-12-22 | $10.07 | $10.29 | $10.03 | $10.27 | $9.48 | 368,573 |
| 2017-12-21 | $10.11 | $10.17 | $9.98 | $10.05 | $9.28 | 254,997 |
| 2017-12-20 | $10.07 | $10.11 | $9.92 | $10.02 | $9.25 | 289,868 |
| 2017-12-19 | $10.26 | $10.37 | $10.05 | $10.09 | $9.32 | 309,844 |
| 2017-12-18 | $10.37 | $10.40 | $10.26 | $10.33 | $9.54 | 184,571 |
| 2017-12-15 | $10.21 | $10.28 | $10.18 | $10.19 | $9.41 | 183,204 |
| 2017-12-14 | $10.13 | $10.26 | $10.11 | $10.20 | $9.42 | 208,539 |
| 2017-12-13 | $10.17 | $10.17 | $10.08 | $10.17 | $9.39 | 317,577 |
| 2017-12-12 | $10.10 | $10.21 | $9.99 | $10.15 | $9.37 | 483,990 |
| 2017-12-11 | $9.79 | $10.05 | $9.77 | $10.05 | $9.28 | 296,275 |
| 2017-12-08 | $9.69 | $9.80 | $9.66 | $9.75 | $9.00 | 182,811 |
| 2017-12-07 | $9.44 | $9.66 | $9.44 | $9.63 | $8.89 | 276,412 |
| 2017-12-06 | $9.69 | $9.75 | $9.47 | $9.50 | $8.77 | 248,268 |
| 2017-12-05 | $9.77 | $9.79 | $9.68 | $9.74 | $8.99 | 254,058 |
| 2017-12-04 | $9.86 | $9.91 | $9.70 | $9.76 | $9.01 | 502,267 |
| 2017-12-01 | $9.71 | $9.90 | $9.67 | $9.80 | $9.05 | 265,560 |
| 2017-11-30 | $9.26 | $9.68 | $9.26 | $9.68 | $8.94 | 242,665 |
| 2017-11-29 | $9.27 | $9.32 | $9.15 | $9.21 | $8.51 | 202,939 |
| 2017-11-28 | $9.44 | $9.44 | $9.25 | $9.29 | $8.58 | 228,969 |
| 2017-11-27 | $9.54 | $9.54 | $9.39 | $9.45 | $8.73 | 290,758 |
| 2017-11-24 | $9.57 | $9.62 | $9.51 | $9.55 | $8.82 | 52,188 |
| 2017-11-22 | $9.50 | $9.55 | $9.45 | $9.49 | $8.76 | 166,521 |
| 2017-11-21 | $9.59 | $9.62 | $9.37 | $9.47 | $8.75 | 224,934 |
| 2017-11-20 | $9.51 | $9.54 | $9.38 | $9.53 | $8.80 | 255,101 |
| 2017-11-17 | $9.33 | $9.51 | $9.28 | $9.51 | $8.78 | 305,202 |
| 2017-11-16 | $9.41 | $9.43 | $9.24 | $9.33 | $8.62 | 331,613 |
| 2017-11-15 | $9.28 | $9.43 | $9.01 | $9.34 | $8.63 | 429,418 |
| 2017-11-14 | $9.57 | $9.64 | $9.28 | $9.34 | $8.63 | 679,266 |
| 2017-11-13 | $10.01 | $10.01 | $9.63 | $9.66 | $8.92 | 317,879 |
| 2017-11-10 | $10.04 | $10.09 | $9.90 | $9.96 | $9.20 | 129,484 |
| 2017-11-09 | $10.06 | $10.14 | $9.97 | $9.99 | $9.23 | 201,848 |
| 2017-11-08 | $10.24 | $10.24 | $10.02 | $10.06 | $9.29 | 279,525 |
| 2017-11-07 | $10.24 | $10.30 | $10.15 | $10.25 | $9.47 | 259,468 |
| 2017-11-06 | $10.29 | $10.39 | $10.18 | $10.23 | $9.45 | 386,605 |
| 2017-11-03 | $10.13 | $10.22 | $10.03 | $10.20 | $9.42 | 137,910 |
| 2017-11-02 | $10.36 | $10.47 | $10.04 | $10.13 | $9.36 | 252,030 |
| 2017-11-01 | $10.42 | $10.56 | $10.34 | $10.36 | $9.57 | 157,514 |
| 2017-10-31 | $10.39 | $10.39 | $10.24 | $10.32 | $9.53 | 172,283 |
| 2017-10-30 | $10.39 | $10.54 | $10.30 | $10.37 | $9.58 | 123,843 |
| 2017-10-27 | $10.21 | $10.42 | $10.17 | $10.33 | $9.54 | 168,326 |
| 2017-10-26 | $10.02 | $10.26 | $9.95 | $10.16 | $9.38 | 320,687 |
| 2017-10-25 | $10.25 | $10.26 | $9.86 | $10.00 | $9.24 | 295,152 |
| 2017-10-24 | $10.42 | $10.49 | $10.15 | $10.29 | $9.50 | 175,119 |
| 2017-10-23 | $10.45 | $10.54 | $10.28 | $10.37 | $9.58 | 141,416 |
| 2017-10-20 | $10.55 | $10.56 | $10.39 | $10.44 | $9.64 | 98,489 |
| 2017-10-19 | $10.35 | $10.56 | $10.28 | $10.48 | $9.68 | 174,622 |
| 2017-10-18 | $10.73 | $10.75 | $10.42 | $10.45 | $9.65 | 149,993 |
| 2017-10-17 | $10.90 | $10.92 | $10.70 | $10.74 | $9.92 | 124,215 |
| 2017-10-16 | $11.01 | $11.07 | $10.89 | $10.92 | $10.08 | 119,104 |
| 2017-10-13 | $11.09 | $11.19 | $10.90 | $10.99 | $10.15 | 276,147 |
| 2017-10-12 | $11.04 | $11.04 | $10.90 | $10.99 | $10.15 | 142,055 |
| 2017-10-11 | $10.87 | $11.04 | $10.85 | $11.04 | $10.20 | 204,775 |
| 2017-10-10 | $10.89 | $10.95 | $10.77 | $10.85 | $10.02 | 179,695 |
| 2017-10-09 | $10.86 | $10.91 | $10.78 | $10.86 | $10.03 | 119,951 |
| 2017-10-06 | $10.99 | $10.99 | $10.84 | $10.89 | $10.06 | 112,343 |
| 2017-10-05 | $10.80 | $11.00 | $10.76 | $11.00 | $10.16 | 115,912 |
| 2017-10-04 | $10.98 | $11.04 | $10.93 | $11.00 | $9.93 | 190,953 |
| 2017-10-03 | $11.15 | $11.17 | $10.95 | $11.04 | $9.97 | 170,506 |
| 2017-10-02 | $11.04 | $11.17 | $10.99 | $11.17 | $10.09 | 119,813 |
| 2017-09-29 | $10.92 | $11.15 | $10.89 | $11.12 | $10.04 | 148,490 |
| 2017-09-28 | $10.86 | $10.88 | $10.78 | $10.87 | $9.82 | 168,939 |
| 2017-09-27 | $10.91 | $10.92 | $10.73 | $10.78 | $9.73 | 119,876 |
| 2017-09-26 | $10.78 | $10.86 | $10.75 | $10.84 | $9.79 | 100,647 |
| 2017-09-25 | $10.67 | $10.79 | $10.65 | $10.79 | $9.74 | 97,499 |
| 2017-09-22 | $10.56 | $10.63 | $10.53 | $10.62 | $9.59 | 95,286 |
| 2017-09-21 | $10.67 | $10.67 | $10.55 | $10.57 | $9.54 | 91,930 |
| 2017-09-20 | $10.76 | $10.76 | $10.60 | $10.62 | $9.59 | 160,863 |
| 2017-09-19 | $10.61 | $10.68 | $10.60 | $10.68 | $9.64 | 105,233 |
| 2017-09-18 | $10.75 | $10.75 | $10.57 | $10.60 | $9.57 | 100,919 |
| 2017-09-15 | $10.72 | $10.74 | $10.67 | $10.74 | $9.70 | 67,644 |
| 2017-09-14 | $10.70 | $10.75 | $10.62 | $10.71 | $9.67 | 162,189 |
| 2017-09-13 | $10.64 | $10.68 | $10.59 | $10.68 | $9.64 | 110,750 |
| 2017-09-12 | $10.59 | $10.67 | $10.56 | $10.60 | $9.57 | 162,182 |
| 2017-09-11 | $10.66 | $10.67 | $10.60 | $10.62 | $9.59 | 72,551 |
| 2017-09-08 | $10.75 | $10.75 | $10.57 | $10.60 | $9.57 | 65,211 |
| 2017-09-07 | $10.70 | $10.77 | $10.69 | $10.70 | $9.66 | 56,345 |
| 2017-09-06 | $10.69 | $10.76 | $10.67 | $10.70 | $9.66 | 65,545 |
| 2017-09-05 | $10.75 | $10.83 | $10.60 | $10.62 | $9.59 | 83,488 |
| 2017-09-01 | $10.74 | $10.91 | $10.67 | $10.72 | $9.68 | 115,664 |
| 2017-08-31 | $10.39 | $10.73 | $10.39 | $10.66 | $9.63 | 96,968 |
| 2017-08-30 | $10.22 | $10.38 | $10.22 | $10.37 | $9.36 | 77,294 |
| 2017-08-29 | $10.19 | $10.28 | $10.13 | $10.22 | $9.23 | 107,640 |
| 2017-08-28 | $10.35 | $10.36 | $10.18 | $10.23 | $9.24 | 128,722 |
| 2017-08-25 | $10.27 | $10.32 | $10.23 | $10.28 | $9.28 | 76,637 |
| 2017-08-24 | $10.25 | $10.28 | $10.17 | $10.25 | $9.26 | 117,717 |
| 2017-08-23 | $10.09 | $10.34 | $10.02 | $10.21 | $9.22 | 227,541 |
| 2017-08-22 | $9.89 | $10.14 | $9.89 | $10.12 | $9.14 | 159,639 |
| 2017-08-21 | $9.97 | $10.03 | $9.79 | $9.86 | $8.90 | 154,879 |
| 2017-08-18 | $9.98 | $9.99 | $9.88 | $9.95 | $8.98 | 167,816 |
| 2017-08-17 | $10.06 | $10.10 | $9.95 | $9.97 | $9.00 | 156,657 |
| 2017-08-16 | $10.10 | $10.17 | $10.03 | $10.05 | $9.07 | 121,289 |
| 2017-08-15 | $10.20 | $10.28 | $10.00 | $10.02 | $9.05 | 136,173 |
| 2017-08-14 | $10.33 | $10.41 | $10.23 | $10.24 | $9.25 | 78,350 |
| 2017-08-11 | $10.32 | $10.35 | $10.06 | $10.25 | $9.26 | 224,907 |
| 2017-08-10 | $10.62 | $10.70 | $10.29 | $10.37 | $9.36 | 101,766 |
| 2017-08-09 | $10.61 | $10.63 | $10.46 | $10.56 | $9.54 | 194,877 |
| 2017-08-08 | $10.83 | $10.83 | $10.48 | $10.62 | $9.59 | 169,179 |
| 2017-08-07 | $10.99 | $10.99 | $10.83 | $10.90 | $9.84 | 68,106 |
| 2017-08-04 | $11.10 | $11.11 | $10.95 | $10.98 | $9.91 | 86,265 |
| 2017-08-03 | $11.31 | $11.31 | $11.04 | $11.08 | $10.01 | 66,914 |
| 2017-08-02 | $11.33 | $11.33 | $11.16 | $11.24 | $10.15 | 76,152 |
| 2017-08-01 | $11.26 | $11.34 | $11.19 | $11.25 | $10.16 | 75,330 |
| 2017-07-31 | $11.36 | $11.42 | $11.19 | $11.24 | $10.15 | 150,882 |
| 2017-07-28 | $11.39 | $11.41 | $11.32 | $11.41 | $10.30 | 68,184 |
| 2017-07-27 | $11.37 | $11.40 | $11.29 | $11.33 | $10.23 | 64,871 |
| 2017-07-26 | $11.29 | $11.38 | $11.23 | $11.29 | $10.19 | 80,150 |
| 2017-07-25 | $11.45 | $11.45 | $11.19 | $11.21 | $10.12 | 272,851 |
| 2017-07-24 | $11.23 | $11.35 | $11.19 | $11.35 | $10.25 | 110,182 |
| 2017-07-21 | $11.18 | $11.25 | $11.13 | $11.23 | $10.14 | 158,849 |
| 2017-07-20 | $11.11 | $11.17 | $11.05 | $11.13 | $10.05 | 134,296 |
| 2017-07-19 | $11.19 | $11.27 | $11.04 | $11.10 | $10.02 | 149,662 |
| 2017-07-18 | $11.20 | $11.28 | $11.06 | $11.19 | $10.10 | 158,299 |
| 2017-07-17 | $11.04 | $11.25 | $11.00 | $11.18 | $10.10 | 214,121 |
| 2017-07-14 | $10.82 | $11.05 | $10.78 | $11.03 | $9.96 | 294,641 |
| 2017-07-13 | $10.76 | $11.00 | $10.73 | $10.75 | $9.71 | 137,598 |
| 2017-07-12 | $10.77 | $10.89 | $10.71 | $10.79 | $9.74 | 160,669 |
| 2017-07-11 | $10.73 | $10.76 | $10.65 | $10.68 | $9.64 | 120,154 |
| 2017-07-10 | $10.80 | $10.91 | $10.72 | $10.73 | $9.69 | 119,291 |
| 2017-07-07 | $10.79 | $10.90 | $10.64 | $10.80 | $9.75 | 125,579 |
| 2017-07-06 | $10.94 | $11.01 | $10.78 | $10.80 | $9.75 | 111,343 |
| 2017-07-05 | $11.28 | $11.30 | $11.10 | $11.17 | $9.86 | 243,733 |
| 2017-07-03 | $11.20 | $11.36 | $11.15 | $11.26 | $9.94 | 52,091 |
| 2017-06-30 | $10.99 | $11.12 | $10.93 | $11.12 | $9.81 | 110,069 |
| 2017-06-29 | $10.95 | $11.03 | $10.81 | $10.89 | $9.61 | 159,856 |
| 2017-06-28 | $10.73 | $10.92 | $10.67 | $10.91 | $9.63 | 162,446 |
| 2017-06-27 | $10.63 | $10.80 | $10.63 | $10.67 | $9.42 | 166,183 |
| 2017-06-26 | $10.46 | $10.62 | $10.36 | $10.56 | $9.32 | 181,569 |
| 2017-06-23 | $10.10 | $10.42 | $10.06 | $10.42 | $9.20 | 165,024 |
| 2017-06-22 | $9.88 | $10.12 | $9.87 | $10.07 | $8.89 | 202,722 |
| 2017-06-21 | $10.02 | $10.16 | $9.81 | $9.85 | $8.69 | 298,138 |
| 2017-06-20 | $10.19 | $10.20 | $9.95 | $9.98 | $8.81 | 270,814 |
| 2017-06-19 | $10.41 | $10.45 | $10.30 | $10.30 | $9.09 | 172,112 |
| 2017-06-16 | $10.25 | $10.37 | $10.18 | $10.34 | $9.13 | 147,914 |
| 2017-06-15 | $10.41 | $10.45 | $10.15 | $10.18 | $8.98 | 289,224 |
| 2017-06-14 | $10.75 | $10.77 | $10.46 | $10.48 | $9.25 | 166,598 |
| 2017-06-13 | $10.76 | $10.82 | $10.70 | $10.81 | $9.54 | 79,110 |
| 2017-06-12 | $10.71 | $10.79 | $10.67 | $10.71 | $9.45 | 130,382 |
| 2017-06-09 | $10.49 | $10.70 | $10.47 | $10.65 | $9.40 | 200,132 |
| 2017-06-08 | $10.61 | $10.71 | $10.48 | $10.49 | $9.26 | 278,093 |
| 2017-06-07 | $10.94 | $11.02 | $10.60 | $10.68 | $9.43 | 374,700 |
| 2017-06-06 | $10.92 | $11.02 | $10.84 | $10.97 | $9.68 | 100,713 |
| 2017-06-05 | $10.86 | $10.96 | $10.84 | $10.93 | $9.65 | 112,283 |
| 2017-06-02 | $11.05 | $11.07 | $10.92 | $10.96 | $9.67 | 107,486 |
| 2017-06-01 | $11.02 | $11.14 | $11.02 | $11.08 | $9.78 | 114,898 |
| 2017-05-31 | $11.05 | $11.09 | $10.87 | $11.00 | $9.71 | 210,582 |
| 2017-05-30 | $11.36 | $11.42 | $11.09 | $11.12 | $9.81 | 134,918 |
| 2017-05-26 | $11.41 | $11.45 | $11.34 | $11.42 | $10.08 | 102,100 |
| 2017-05-25 | $11.60 | $11.69 | $11.39 | $11.41 | $10.07 | 123,853 |
| 2017-05-24 | $11.82 | $11.82 | $11.57 | $11.62 | $10.26 | 123,082 |
| 2017-05-23 | $11.80 | $11.82 | $11.70 | $11.81 | $10.42 | 79,960 |
| 2017-05-22 | $11.66 | $11.76 | $11.57 | $11.73 | $10.35 | 92,145 |
| 2017-05-19 | $11.51 | $11.65 | $11.43 | $11.56 | $10.20 | 105,959 |
| 2017-05-18 | $11.38 | $11.43 | $11.26 | $11.41 | $10.07 | 161,188 |
| 2017-05-17 | $11.55 | $11.55 | $11.34 | $11.41 | $10.07 | 109,671 |
| 2017-05-16 | $11.77 | $11.77 | $11.52 | $11.59 | $10.23 | 204,498 |
| 2017-05-15 | $11.84 | $11.85 | $11.65 | $11.69 | $10.32 | 106,396 |
| 2017-05-12 | $11.57 | $11.65 | $11.57 | $11.65 | $10.28 | 90,205 |
| 2017-05-11 | $11.67 | $11.69 | $11.54 | $11.56 | $10.20 | 141,477 |
| 2017-05-10 | $11.69 | $11.71 | $11.59 | $11.62 | $10.26 | 200,850 |
| 2017-05-09 | $11.73 | $11.73 | $11.56 | $11.67 | $10.30 | 90,517 |
| 2017-05-08 | $11.77 | $11.86 | $11.68 | $11.80 | $10.41 | 103,092 |
| 2017-05-05 | $11.60 | $11.77 | $11.48 | $11.77 | $10.39 | 126,107 |
| 2017-05-04 | $11.99 | $12.00 | $11.34 | $11.58 | $10.22 | 339,540 |
| 2017-05-03 | $12.25 | $12.25 | $12.03 | $12.05 | $10.63 | 87,434 |
| 2017-05-02 | $12.26 | $12.30 | $12.17 | $12.25 | $10.81 | 95,737 |
| 2017-05-01 | $12.20 | $12.27 | $12.16 | $12.27 | $10.83 | 73,392 |
| 2017-04-28 | $12.22 | $12.26 | $12.05 | $12.15 | $10.72 | 139,003 |
| 2017-04-27 | $12.24 | $12.31 | $12.11 | $12.14 | $10.71 | 120,424 |
| 2017-04-26 | $12.34 | $12.46 | $12.24 | $12.30 | $10.86 | 111,986 |
| 2017-04-25 | $12.30 | $12.42 | $12.28 | $12.37 | $10.92 | 89,422 |
| 2017-04-24 | $12.27 | $12.35 | $12.26 | $12.29 | $10.85 | 103,826 |
| 2017-04-21 | $12.26 | $12.38 | $12.19 | $12.23 | $10.79 | 189,759 |
| 2017-04-20 | $12.15 | $12.21 | $12.07 | $12.20 | $10.77 | 111,062 |
| 2017-04-19 | $12.34 | $12.36 | $12.13 | $12.13 | $10.71 | 76,006 |
| 2017-04-18 | $12.30 | $12.38 | $12.23 | $12.33 | $10.88 | 96,576 |
| 2017-04-17 | $12.37 | $12.41 | $12.26 | $12.33 | $10.88 | 83,239 |
| 2017-04-13 | $12.51 | $12.56 | $12.36 | $12.37 | $10.92 | 85,826 |
| 2017-04-12 | $12.52 | $12.60 | $12.44 | $12.51 | $11.04 | 79,151 |
| 2017-04-11 | $12.66 | $12.66 | $12.47 | $12.56 | $11.08 | 82,093 |
| 2017-04-10 | $12.96 | $13.03 | $12.84 | $12.87 | $11.14 | 79,217 |
| 2017-04-07 | $12.97 | $12.97 | $12.81 | $12.88 | $11.15 | 52,712 |
| 2017-04-06 | $12.70 | $12.94 | $12.60 | $12.94 | $11.20 | 96,012 |
| 2017-04-05 | $12.66 | $12.82 | $12.57 | $12.59 | $10.89 | 126,563 |
| 2017-04-04 | $12.65 | $12.74 | $12.53 | $12.58 | $10.89 | 196,599 |
| 2017-04-03 | $12.70 | $12.74 | $12.54 | $12.74 | $11.02 | 68,662 |
| 2017-03-31 | $12.43 | $12.68 | $12.43 | $12.63 | $10.93 | 79,862 |
| 2017-03-30 | $12.48 | $12.52 | $12.33 | $12.50 | $10.82 | 139,831 |
| 2017-03-29 | $12.21 | $12.44 | $12.21 | $12.36 | $10.70 | 92,688 |
| 2017-03-28 | $12.17 | $12.20 | $12.11 | $12.14 | $10.51 | 59,217 |
| 2017-03-27 | $12.10 | $12.14 | $12.01 | $12.07 | $10.44 | 80,946 |
| 2017-03-24 | $12.20 | $12.24 | $12.14 | $12.17 | $10.53 | 73,813 |
| 2017-03-23 | $11.97 | $12.20 | $11.94 | $12.09 | $10.46 | 94,901 |
| 2017-03-22 | $11.91 | $11.96 | $11.86 | $11.93 | $10.32 | 55,523 |
| 2017-03-21 | $12.16 | $12.21 | $11.92 | $12.00 | $10.38 | 106,954 |
| 2017-03-20 | $12.16 | $12.23 | $12.11 | $12.13 | $10.50 | 57,217 |
| 2017-03-17 | $12.26 | $12.29 | $12.13 | $12.21 | $10.57 | 76,259 |
| 2017-03-16 | $12.25 | $12.25 | $12.06 | $12.18 | $10.54 | 128,089 |
| 2017-03-15 | $11.98 | $12.22 | $11.91 | $12.20 | $10.56 | 93,017 |
| 2017-03-14 | $12.20 | $12.20 | $11.82 | $11.86 | $10.26 | 219,925 |
| 2017-03-13 | $12.25 | $12.32 | $12.22 | $12.32 | $10.66 | 91,910 |
| 2017-03-10 | $12.22 | $12.27 | $12.07 | $12.20 | $10.56 | 135,194 |
| 2017-03-09 | $12.49 | $12.54 | $11.97 | $12.22 | $10.57 | 441,037 |
| 2017-03-08 | $12.84 | $12.86 | $12.54 | $12.58 | $10.89 | 157,479 |
| 2017-03-07 | $12.89 | $12.93 | $12.80 | $12.82 | $11.09 | 92,990 |
| 2017-03-06 | $12.94 | $12.94 | $12.81 | $12.91 | $11.17 | 64,338 |
| 2017-03-03 | $12.94 | $12.97 | $12.87 | $12.88 | $11.15 | 75,571 |
| 2017-03-02 | $12.92 | $12.95 | $12.87 | $12.90 | $11.16 | 88,093 |
| 2017-03-01 | $12.94 | $13.02 | $12.85 | $12.93 | $11.19 | 81,104 |
| 2017-02-28 | $12.77 | $12.90 | $12.74 | $12.78 | $11.06 | 98,286 |
| 2017-02-27 | $12.73 | $12.81 | $12.73 | $12.77 | $11.05 | 67,869 |
| 2017-02-24 | $12.73 | $12.81 | $12.65 | $12.72 | $11.01 | 131,673 |
| 2017-02-23 | $12.86 | $12.89 | $12.65 | $12.78 | $11.06 | 141,982 |
| 2017-02-22 | $12.74 | $12.78 | $12.63 | $12.68 | $10.97 | 70,194 |
| 2017-02-21 | $12.70 | $12.83 | $12.70 | $12.75 | $11.03 | 99,853 |
| 2017-02-17 | $12.68 | $12.68 | $12.57 | $12.62 | $10.92 | 94,068 |
| 2017-02-16 | $12.99 | $13.00 | $12.65 | $12.68 | $10.97 | 182,983 |
| 2017-02-15 | $13.00 | $13.02 | $12.90 | $12.90 | $11.16 | 104,516 |
| 2017-02-14 | $12.99 | $12.99 | $12.85 | $12.95 | $11.21 | 114,251 |
| 2017-02-13 | $12.99 | $12.99 | $12.84 | $12.93 | $11.19 | 104,813 |
| 2017-02-10 | $13.02 | $13.04 | $12.90 | $12.95 | $11.21 | 205,927 |
| 2017-02-09 | $12.73 | $12.90 | $12.67 | $12.85 | $11.12 | 161,945 |
| 2017-02-08 | $12.70 | $12.73 | $12.46 | $12.60 | $10.90 | 207,237 |
| 2017-02-07 | $12.86 | $12.90 | $12.68 | $12.80 | $11.08 | 105,104 |
| 2017-02-06 | $12.93 | $12.93 | $12.82 | $12.87 | $11.14 | 144,852 |
| 2017-02-03 | $12.76 | $12.89 | $12.69 | $12.83 | $11.10 | 204,076 |
| 2017-02-02 | $12.70 | $12.70 | $12.40 | $12.65 | $10.95 | 289,086 |
| 2017-02-01 | $12.44 | $12.65 | $12.42 | $12.65 | $10.95 | 153,547 |
| 2017-01-31 | $12.31 | $12.33 | $12.16 | $12.32 | $10.66 | 154,528 |
| 2017-01-30 | $12.68 | $12.68 | $12.20 | $12.34 | $10.68 | 270,693 |
| 2017-01-27 | $13.04 | $13.04 | $12.64 | $12.78 | $11.06 | 264,886 |
| 2017-01-26 | $12.91 | $13.05 | $12.88 | $12.97 | $11.22 | 245,119 |
| 2017-01-25 | $12.69 | $12.90 | $12.66 | $12.83 | $11.10 | 263,604 |
| 2017-01-24 | $12.49 | $12.61 | $12.33 | $12.60 | $10.90 | 229,086 |
| 2017-01-23 | $12.41 | $12.41 | $12.25 | $12.40 | $10.73 | 156,974 |
| 2017-01-20 | $12.50 | $12.50 | $12.29 | $12.39 | $10.72 | 103,249 |
| 2017-01-19 | $12.36 | $12.38 | $12.22 | $12.35 | $10.69 | 227,534 |
| 2017-01-18 | $12.32 | $12.38 | $12.25 | $12.35 | $10.69 | 248,482 |
| 2017-01-17 | $12.31 | $12.40 | $12.20 | $12.35 | $10.69 | 217,357 |
| 2017-01-13 | $12.20 | $12.36 | $12.20 | $12.23 | $10.58 | 252,432 |
| 2017-01-12 | $12.40 | $12.40 | $12.14 | $12.25 | $10.60 | 126,172 |
| 2017-01-11 | $12.23 | $12.35 | $12.23 | $12.31 | $10.65 | 146,305 |
| 2017-01-10 | $12.40 | $12.40 | $12.15 | $12.23 | $10.58 | 179,271 |
| 2017-01-09 | $12.33 | $12.55 | $12.19 | $12.40 | $10.73 | 441,110 |
| 2017-01-06 | $12.34 | $12.39 | $12.25 | $12.33 | $10.67 | 181,715 |
| 2017-01-05 | $12.28 | $12.32 | $12.17 | $12.24 | $10.59 | 196,656 |
| 2017-01-04 | $12.17 | $12.30 | $12.13 | $12.28 | $10.63 | 184,473 |
| 2017-01-03 | $11.91 | $12.14 | $11.89 | $12.05 | $10.43 | 151,206 |
| 2016-12-30 | $11.90 | $11.98 | $11.79 | $11.81 | $10.22 | 252,828 |
| 2016-12-29 | $11.95 | $12.01 | $11.83 | $11.85 | $10.25 | 191,690 |
| 2016-12-28 | $12.35 | $12.36 | $11.92 | $11.94 | $10.33 | 238,731 |
| 2016-12-27 | $12.40 | $12.54 | $12.37 | $12.48 | $10.58 | 238,719 |
| 2016-12-23 | $12.11 | $12.41 | $12.11 | $12.38 | $10.49 | 337,349 |
| 2016-12-22 | $11.92 | $12.18 | $11.91 | $12.10 | $10.26 | 267,287 |
| 2016-12-21 | $11.71 | $11.95 | $11.71 | $11.83 | $10.03 | 249,440 |
| 2016-12-20 | $11.67 | $11.75 | $11.65 | $11.71 | $9.93 | 266,241 |
| 2016-12-19 | $11.60 | $11.66 | $11.53 | $11.65 | $9.87 | 211,556 |
| 2016-12-16 | $11.45 | $11.57 | $11.42 | $11.56 | $9.80 | 172,730 |
| 2016-12-15 | $11.30 | $11.51 | $11.27 | $11.41 | $9.67 | 153,859 |
| 2016-12-14 | $11.57 | $11.59 | $11.36 | $11.38 | $9.65 | 224,356 |
| 2016-12-13 | $11.63 | $11.70 | $11.51 | $11.59 | $9.82 | 165,702 |
| 2016-12-12 | $11.68 | $11.70 | $11.49 | $11.51 | $9.76 | 152,487 |
| 2016-12-09 | $11.65 | $11.65 | $11.46 | $11.49 | $9.74 | 122,406 |
| 2016-12-08 | $11.48 | $11.54 | $11.42 | $11.54 | $9.78 | 142,443 |
| 2016-12-07 | $11.34 | $11.48 | $11.21 | $11.48 | $9.73 | 242,538 |
| 2016-12-06 | $11.43 | $11.48 | $11.32 | $11.42 | $9.68 | 135,370 |
| 2016-12-05 | $11.60 | $11.60 | $11.42 | $11.42 | $9.68 | 167,352 |
| 2016-12-02 | $11.38 | $11.48 | $11.36 | $11.45 | $9.70 | 96,205 |
| 2016-12-01 | $11.69 | $11.72 | $11.32 | $11.34 | $9.61 | 147,424 |
| 2016-11-30 | $11.51 | $11.67 | $11.45 | $11.52 | $9.76 | 184,507 |
| 2016-11-29 | $10.95 | $11.11 | $10.86 | $11.09 | $9.40 | 131,349 |
| 2016-11-28 | $11.57 | $11.57 | $11.15 | $11.16 | $9.46 | 187,655 |
| 2016-11-25 | $11.58 | $11.58 | $11.43 | $11.50 | $9.75 | 94,387 |
| 2016-11-23 | $11.59 | $11.72 | $11.50 | $11.53 | $9.77 | 106,039 |
| 2016-11-22 | $11.59 | $11.73 | $11.46 | $11.63 | $9.86 | 223,071 |
| 2016-11-21 | $11.46 | $11.52 | $11.33 | $11.50 | $9.75 | 111,525 |
| 2016-11-18 | $11.38 | $11.38 | $11.11 | $11.25 | $9.54 | 154,826 |
| 2016-11-17 | $11.37 | $11.47 | $11.21 | $11.28 | $9.56 | 71,670 |
| 2016-11-16 | $11.29 | $11.37 | $11.15 | $11.25 | $9.54 | 87,645 |
| 2016-11-15 | $11.29 | $11.33 | $11.15 | $11.27 | $9.55 | 177,188 |
| 2016-11-14 | $10.98 | $11.18 | $10.90 | $11.14 | $9.44 | 165,274 |
| 2016-11-11 | $11.04 | $11.04 | $10.79 | $10.99 | $9.31 | 121,891 |
| 2016-11-10 | $10.90 | $11.15 | $10.90 | $11.08 | $9.39 | 195,131 |
| 2016-11-09 | $10.11 | $10.95 | $10.00 | $10.90 | $9.24 | 417,626 |
| 2016-11-08 | $10.29 | $10.48 | $10.26 | $10.39 | $8.81 | 122,715 |
| 2016-11-07 | $10.19 | $10.36 | $10.16 | $10.33 | $8.76 | 170,688 |
| 2016-11-04 | $10.11 | $10.21 | $10.03 | $10.03 | $8.50 | 113,455 |
| 2016-11-03 | $10.29 | $10.31 | $10.12 | $10.21 | $8.65 | 102,215 |
| 2016-11-02 | $10.60 | $10.60 | $10.22 | $10.31 | $8.74 | 178,504 |
| 2016-11-01 | $10.88 | $10.88 | $10.59 | $10.68 | $9.05 | 101,463 |
| 2016-10-31 | $11.06 | $11.06 | $10.75 | $10.81 | $9.16 | 158,922 |
| 2016-10-28 | $11.21 | $11.27 | $11.06 | $11.06 | $9.37 | 52,337 |
| 2016-10-27 | $11.45 | $11.47 | $11.27 | $11.29 | $9.57 | 105,581 |
| 2016-10-26 | $11.24 | $11.44 | $11.22 | $11.40 | $9.66 | 184,066 |
| 2016-10-25 | $11.42 | $11.43 | $11.27 | $11.29 | $9.57 | 104,547 |
| 2016-10-24 | $11.34 | $11.43 | $11.31 | $11.42 | $9.68 | 180,581 |
| 2016-10-21 | $11.29 | $11.36 | $11.24 | $11.30 | $9.58 | 136,511 |
| 2016-10-20 | $11.22 | $11.27 | $11.12 | $11.27 | $9.55 | 99,267 |
| 2016-10-19 | $11.33 | $11.33 | $11.22 | $11.27 | $9.55 | 184,919 |
| 2016-10-18 | $11.20 | $11.24 | $11.05 | $11.19 | $9.48 | 113,401 |
| 2016-10-17 | $11.24 | $11.26 | $11.07 | $11.15 | $9.45 | 125,588 |
| 2016-10-14 | $11.14 | $11.44 | $11.09 | $11.22 | $9.51 | 292,466 |
| 2016-10-13 | $11.08 | $11.15 | $10.89 | $11.11 | $9.42 | 196,295 |
| 2016-10-12 | $11.21 | $11.26 | $11.10 | $11.19 | $9.48 | 125,358 |
| 2016-10-11 | $11.47 | $11.47 | $11.20 | $11.27 | $9.55 | 126,487 |
| 2016-10-10 | $11.37 | $11.47 | $11.35 | $11.45 | $9.70 | 117,272 |
| 2016-10-07 | $11.38 | $11.38 | $11.19 | $11.26 | $9.54 | 290,139 |
| 2016-10-06 | $11.37 | $11.43 | $11.16 | $11.33 | $9.60 | 113,733 |
| 2016-10-05 | $11.40 | $11.44 | $11.30 | $11.36 | $9.63 | 122,454 |
| 2016-10-04 | $11.72 | $11.75 | $11.43 | $11.51 | $9.55 | 93,985 |
| 2016-10-03 | $11.83 | $11.83 | $11.59 | $11.69 | $9.69 | 97,186 |
| 2016-09-30 | $11.70 | $11.77 | $11.56 | $11.73 | $9.73 | 72,881 |
| 2016-09-29 | $11.72 | $11.79 | $11.51 | $11.63 | $9.65 | 84,135 |
| 2016-09-28 | $11.42 | $11.71 | $11.24 | $11.71 | $9.71 | 84,408 |
| 2016-09-27 | $11.37 | $11.40 | $11.25 | $11.33 | $9.40 | 86,378 |
| 2016-09-26 | $11.49 | $11.57 | $11.43 | $11.43 | $9.48 | 52,859 |
| 2016-09-23 | $11.62 | $11.71 | $11.41 | $11.55 | $9.58 | 69,117 |
| 2016-09-22 | $11.59 | $11.67 | $11.51 | $11.66 | $9.67 | 94,919 |
| 2016-09-21 | $11.26 | $11.45 | $11.19 | $11.42 | $9.47 | 74,620 |
| 2016-09-20 | $11.16 | $11.25 | $11.08 | $11.13 | $9.23 | 60,527 |
| 2016-09-19 | $11.17 | $11.34 | $11.14 | $11.15 | $9.25 | 72,001 |
| 2016-09-16 | $11.04 | $11.16 | $11.00 | $11.13 | $9.23 | 36,619 |
| 2016-09-15 | $11.19 | $11.19 | $11.02 | $11.11 | $9.21 | 51,792 |
| 2016-09-14 | $10.99 | $11.26 | $10.99 | $11.11 | $9.21 | 109,138 |
| 2016-09-13 | $11.44 | $11.44 | $11.02 | $11.05 | $9.16 | 136,188 |
| 2016-09-12 | $11.44 | $11.63 | $11.35 | $11.56 | $9.59 | 61,617 |
| 2016-09-09 | $11.80 | $11.80 | $11.48 | $11.51 | $9.55 | 88,158 |
| 2016-09-08 | $11.70 | $11.93 | $11.61 | $11.89 | $9.86 | 162,784 |
| 2016-09-07 | $11.37 | $11.49 | $11.22 | $11.49 | $9.53 | 130,181 |
| 2016-09-06 | $11.16 | $11.30 | $11.16 | $11.28 | $9.35 | 114,820 |
| 2016-09-02 | $11.05 | $11.16 | $10.96 | $11.16 | $9.26 | 88,268 |
| 2016-09-01 | $10.87 | $10.92 | $10.78 | $10.91 | $9.05 | 63,009 |
| 2016-08-31 | $10.91 | $10.93 | $10.76 | $10.88 | $9.02 | 68,346 |
| 2016-08-30 | $11.00 | $11.08 | $10.88 | $10.89 | $9.03 | 72,514 |
| 2016-08-29 | $11.00 | $11.05 | $10.95 | $10.97 | $9.10 | 81,179 |
| 2016-08-26 | $10.93 | $11.10 | $10.92 | $11.03 | $9.15 | 74,770 |
| 2016-08-25 | $10.97 | $11.04 | $10.87 | $10.92 | $9.06 | 91,798 |
| 2016-08-24 | $11.17 | $11.17 | $10.97 | $10.99 | $9.11 | 80,646 |
| 2016-08-23 | $11.11 | $11.19 | $11.10 | $11.17 | $9.26 | 105,642 |
| 2016-08-22 | $11.13 | $11.13 | $11.02 | $11.08 | $9.19 | 76,210 |
| 2016-08-19 | $11.36 | $11.37 | $11.16 | $11.21 | $9.30 | 66,683 |
| 2016-08-18 | $11.20 | $11.34 | $11.16 | $11.31 | $9.38 | 127,814 |
| 2016-08-17 | $11.15 | $11.17 | $11.00 | $11.10 | $9.21 | 130,289 |
| 2016-08-16 | $11.10 | $11.16 | $11.00 | $11.05 | $9.16 | 122,792 |
| 2016-08-15 | $10.94 | $11.10 | $10.92 | $11.09 | $9.20 | 143,810 |
| 2016-08-12 | $10.85 | $10.97 | $10.79 | $10.85 | $9.00 | 208,135 |
| 2016-08-11 | $10.67 | $10.76 | $10.63 | $10.74 | $8.91 | 117,054 |
| 2016-08-10 | $10.73 | $10.73 | $10.50 | $10.53 | $8.73 | 95,523 |
| 2016-08-09 | $10.84 | $10.86 | $10.62 | $10.69 | $8.87 | 104,726 |
| 2016-08-08 | $10.77 | $10.85 | $10.69 | $10.75 | $8.92 | 165,301 |
| 2016-08-05 | $10.59 | $10.70 | $10.52 | $10.64 | $8.82 | 70,722 |
| 2016-08-04 | $10.49 | $10.61 | $10.39 | $10.56 | $8.76 | 106,769 |
| 2016-08-03 | $10.25 | $10.47 | $10.21 | $10.45 | $8.67 | 149,477 |
| 2016-08-02 | $10.54 | $10.55 | $10.14 | $10.18 | $8.44 | 182,687 |
| 2016-08-01 | $10.81 | $10.81 | $10.40 | $10.41 | $8.63 | 195,859 |
| 2016-07-29 | $10.64 | $10.82 | $10.56 | $10.82 | $8.97 | 123,949 |
| 2016-07-28 | $10.66 | $10.71 | $10.58 | $10.63 | $8.82 | 105,086 |
| 2016-07-27 | $10.70 | $10.82 | $10.61 | $10.65 | $8.83 | 171,241 |
| 2016-07-26 | $10.60 | $10.75 | $10.60 | $10.70 | $8.87 | 492,621 |
| 2016-07-25 | $10.63 | $10.63 | $10.40 | $10.49 | $8.70 | 94,808 |
| 2016-07-22 | $10.65 | $10.76 | $10.63 | $10.66 | $8.84 | 112,382 |
| 2016-07-21 | $10.76 | $10.86 | $10.61 | $10.67 | $8.85 | 122,894 |
| 2016-07-20 | $10.62 | $10.75 | $10.50 | $10.73 | $8.90 | 139,143 |
| 2016-07-19 | $10.67 | $10.69 | $10.46 | $10.66 | $8.84 | 122,113 |
| 2016-07-18 | $10.50 | $10.66 | $10.47 | $10.62 | $8.81 | 174,563 |
| 2016-07-15 | $10.68 | $10.68 | $10.41 | $10.53 | $8.73 | 269,954 |
| 2016-07-14 | $10.67 | $10.73 | $10.51 | $10.56 | $8.76 | 225,485 |
| 2016-07-13 | $10.96 | $10.96 | $10.51 | $10.60 | $8.79 | 205,910 |
| 2016-07-12 | $10.90 | $10.96 | $10.74 | $10.87 | $9.01 | 157,982 |
| 2016-07-11 | $10.73 | $10.74 | $10.59 | $10.63 | $8.82 | 123,184 |
| 2016-07-08 | $10.66 | $10.66 | $10.40 | $10.61 | $8.80 | 111,509 |
| 2016-07-07 | $10.63 | $10.80 | $10.43 | $10.46 | $8.67 | 118,557 |
| 2016-07-06 | $10.58 | $10.58 | $10.33 | $10.51 | $8.72 | 103,178 |
| 2016-07-05 | $10.72 | $10.94 | $10.55 | $10.92 | $8.85 | 196,449 |
| 2016-07-01 | $10.95 | $10.98 | $10.90 | $10.93 | $8.85 | 109,368 |
| 2016-06-30 | $10.80 | $10.94 | $10.67 | $10.89 | $8.82 | 99,948 |
| 2016-06-29 | $10.72 | $10.92 | $10.70 | $10.80 | $8.75 | 233,451 |
| 2016-06-28 | $10.31 | $10.70 | $10.30 | $10.58 | $8.57 | 176,243 |
| 2016-06-27 | $10.41 | $10.41 | $9.90 | $10.04 | $8.13 | 120,382 |
| 2016-06-24 | $10.28 | $10.72 | $10.27 | $10.56 | $8.55 | 129,454 |
| 2016-06-23 | $10.66 | $10.81 | $10.51 | $10.81 | $8.76 | 200,196 |
| 2016-06-22 | $10.47 | $10.54 | $10.38 | $10.47 | $8.48 | 98,037 |
| 2016-06-21 | $10.22 | $10.47 | $10.14 | $10.46 | $8.47 | 69,663 |
| 2016-06-20 | $10.35 | $10.37 | $10.19 | $10.22 | $8.28 | 101,748 |
| 2016-06-17 | $10.20 | $10.24 | $10.08 | $10.12 | $8.20 | 119,754 |
| 2016-06-16 | $10.01 | $10.11 | $9.80 | $10.10 | $8.18 | 118,836 |
| 2016-06-15 | $10.03 | $10.30 | $9.91 | $10.14 | $8.21 | 140,881 |
| 2016-06-14 | $10.21 | $10.28 | $10.00 | $10.12 | $8.20 | 137,244 |
| 2016-06-13 | $10.43 | $10.52 | $10.29 | $10.33 | $8.37 | 78,601 |
| 2016-06-10 | $10.72 | $10.74 | $10.48 | $10.52 | $8.52 | 101,892 |
| 2016-06-09 | $10.69 | $10.88 | $10.69 | $10.86 | $8.80 | 112,621 |
| 2016-06-08 | $10.83 | $10.93 | $10.75 | $10.84 | $8.78 | 142,895 |
| 2016-06-07 | $10.67 | $10.82 | $10.55 | $10.70 | $8.67 | 149,482 |
| 2016-06-06 | $10.29 | $10.55 | $10.29 | $10.55 | $8.55 | 157,869 |
| 2016-06-03 | $10.24 | $10.30 | $10.07 | $10.18 | $8.25 | 120,000 |
| 2016-06-02 | $9.95 | $10.22 | $9.95 | $10.20 | $8.26 | 124,762 |
| 2016-06-01 | $9.82 | $10.09 | $9.72 | $10.09 | $8.17 | 133,535 |
| 2016-05-31 | $9.94 | $10.11 | $9.82 | $9.89 | $8.01 | 128,456 |
| 2016-05-27 | $9.87 | $9.96 | $9.84 | $9.89 | $8.01 | 84,914 |
| 2016-05-26 | $10.13 | $10.13 | $9.90 | $9.90 | $8.02 | 108,839 |
| 2016-05-25 | $10.02 | $10.15 | $9.97 | $10.08 | $8.17 | 113,552 |
| 2016-05-24 | $10.06 | $10.06 | $9.78 | $9.81 | $7.95 | 114,226 |
| 2016-05-23 | $9.93 | $10.08 | $9.86 | $9.92 | $8.04 | 147,554 |
| 2016-05-20 | $9.91 | $10.00 | $9.78 | $9.95 | $8.06 | 151,821 |
| 2016-05-19 | $9.55 | $9.79 | $9.40 | $9.79 | $7.93 | 163,472 |
| 2016-05-18 | $9.90 | $9.91 | $9.56 | $9.61 | $7.78 | 146,180 |
| 2016-05-17 | $9.78 | $10.06 | $9.74 | $9.86 | $7.99 | 142,758 |
| 2016-05-16 | $9.73 | $9.86 | $9.70 | $9.78 | $7.92 | 162,266 |
| 2016-05-13 | $9.45 | $9.71 | $9.42 | $9.52 | $7.71 | 160,523 |
| 2016-05-12 | $9.57 | $9.59 | $9.39 | $9.49 | $7.69 | 147,870 |
| 2016-05-11 | $9.24 | $9.44 | $9.05 | $9.34 | $7.57 | 107,527 |
| 2016-05-10 | $9.12 | $9.34 | $9.10 | $9.29 | $7.53 | 137,376 |
| 2016-05-09 | $9.27 | $9.27 | $8.87 | $9.06 | $7.34 | 148,382 |
| 2016-05-06 | $9.27 | $9.49 | $9.27 | $9.31 | $7.54 | 90,134 |
| 2016-05-05 | $9.58 | $9.75 | $9.34 | $9.40 | $7.61 | 142,946 |
| 2016-05-04 | $9.22 | $9.38 | $9.08 | $9.29 | $7.53 | 109,155 |
| 2016-05-03 | $9.40 | $9.40 | $9.08 | $9.22 | $7.47 | 205,246 |
| 2016-05-02 | $9.70 | $9.80 | $9.37 | $9.53 | $7.72 | 129,192 |
| 2016-04-29 | $9.76 | $9.82 | $9.54 | $9.74 | $7.89 | 92,478 |
| 2016-04-28 | $9.81 | $9.92 | $9.61 | $9.66 | $7.83 | 179,002 |
| 2016-04-27 | $9.56 | $9.91 | $9.56 | $9.75 | $7.90 | 380,803 |
| 2016-04-26 | $9.26 | $9.45 | $9.07 | $9.38 | $7.60 | 143,367 |
| 2016-04-25 | $9.28 | $9.37 | $9.02 | $9.11 | $7.38 | 187,670 |
| 2016-04-22 | $9.37 | $9.57 | $9.26 | $9.31 | $7.54 | 245,028 |
| 2016-04-21 | $9.55 | $9.65 | $9.32 | $9.36 | $7.58 | 275,707 |
| 2016-04-20 | $9.28 | $9.67 | $9.18 | $9.52 | $7.71 | 265,679 |
| 2016-04-19 | $8.76 | $9.34 | $8.76 | $9.32 | $7.55 | 274,389 |
| 2016-04-18 | $7.98 | $8.99 | $7.98 | $8.70 | $7.05 | 279,177 |
| 2016-04-15 | $8.20 | $8.50 | $8.13 | $8.29 | $6.72 | 498,786 |
| 2016-04-14 | $8.38 | $8.39 | $8.20 | $8.31 | $6.73 | 247,020 |
| 2016-04-13 | $8.19 | $8.30 | $8.08 | $8.28 | $6.71 | 133,209 |
| 2016-04-12 | $7.83 | $8.20 | $7.78 | $8.19 | $6.63 | 176,452 |
| 2016-04-11 | $7.87 | $7.93 | $7.71 | $7.77 | $6.29 | 137,381 |
| 2016-04-08 | $7.65 | $7.78 | $7.63 | $7.77 | $6.29 | 213,190 |
| 2016-04-07 | $7.54 | $7.61 | $7.37 | $7.45 | $6.03 | 80,379 |
| 2016-04-06 | $7.54 | $7.64 | $7.48 | $7.58 | $6.14 | 182,577 |
| 2016-04-05 | $7.51 | $7.55 | $7.35 | $7.35 | $5.95 | 170,607 |
| 2016-04-04 | $7.66 | $7.67 | $7.50 | $7.56 | $6.12 | 135,740 |
| 2016-04-01 | $7.96 | $7.98 | $7.72 | $7.93 | $6.22 | 178,556 |
| 2016-03-31 | $7.87 | $8.18 | $7.87 | $8.14 | $6.38 | 138,212 |
| 2016-03-30 | $7.82 | $7.95 | $7.76 | $7.93 | $6.22 | 127,270 |
| 2016-03-29 | $7.34 | $7.64 | $7.34 | $7.64 | $5.99 | 120,229 |
| 2016-03-28 | $7.68 | $7.68 | $7.33 | $7.49 | $5.87 | 173,480 |
| 2016-03-24 | $7.79 | $7.88 | $7.60 | $7.60 | $5.96 | 235,082 |
| 2016-03-23 | $8.01 | $8.08 | $7.91 | $7.95 | $6.23 | 139,755 |
| 2016-03-22 | $7.89 | $8.19 | $7.89 | $8.18 | $6.41 | 85,679 |
| 2016-03-21 | $8.10 | $8.12 | $7.93 | $7.99 | $6.27 | 109,275 |
| 2016-03-18 | $8.25 | $8.37 | $7.99 | $8.12 | $6.37 | 145,161 |
| 2016-03-17 | $8.25 | $8.35 | $8.06 | $8.19 | $6.42 | 195,051 |
| 2016-03-16 | $7.70 | $8.15 | $7.70 | $8.15 | $6.39 | 136,155 |
| 2016-03-15 | $7.82 | $7.82 | $7.51 | $7.59 | $5.95 | 125,617 |
| 2016-03-14 | $7.82 | $8.03 | $7.71 | $7.96 | $6.24 | 81,884 |
| 2016-03-11 | $7.70 | $7.98 | $7.70 | $7.98 | $6.26 | 101,524 |
| 2016-03-10 | $7.73 | $7.73 | $7.47 | $7.54 | $5.91 | 108,199 |
| 2016-03-09 | $7.62 | $7.80 | $7.54 | $7.65 | $6.00 | 105,139 |
| 2016-03-08 | $7.95 | $7.97 | $7.39 | $7.41 | $5.81 | 175,493 |
| 2016-03-07 | $7.97 | $8.11 | $7.87 | $8.00 | $6.27 | 192,915 |
| 2016-03-04 | $8.03 | $8.22 | $7.80 | $7.91 | $6.20 | 248,502 |
| 2016-03-03 | $7.81 | $8.15 | $7.73 | $8.01 | $6.28 | 272,867 |
| 2016-03-02 | $7.31 | $7.96 | $7.31 | $7.89 | $6.19 | 199,726 |
| 2016-03-01 | $7.38 | $7.52 | $7.20 | $7.38 | $5.79 | 186,696 |
| 2016-02-29 | $7.16 | $7.55 | $7.11 | $7.41 | $5.81 | 152,041 |
| 2016-02-26 | $7.07 | $7.32 | $6.95 | $7.17 | $5.62 | 120,159 |
| 2016-02-25 | $6.75 | $6.91 | $6.65 | $6.90 | $5.41 | 125,124 |
| 2016-02-24 | $6.46 | $6.90 | $6.34 | $6.86 | $5.38 | 133,133 |
| 2016-02-23 | $7.20 | $7.26 | $6.61 | $6.71 | $5.26 | 267,110 |
| 2016-02-22 | $6.99 | $7.26 | $6.97 | $7.25 | $5.68 | 222,692 |
| 2016-02-19 | $6.91 | $6.91 | $6.68 | $6.70 | $5.25 | 167,095 |
| 2016-02-18 | $7.24 | $7.24 | $6.96 | $7.08 | $5.55 | 126,128 |
| 2016-02-17 | $6.77 | $7.08 | $6.49 | $7.08 | $5.55 | 360,356 |
| 2016-02-16 | $6.01 | $6.59 | $6.01 | $6.45 | $5.06 | 377,842 |
| 2016-02-12 | $5.55 | $5.93 | $5.52 | $5.92 | $4.64 | 225,208 |
| 2016-02-11 | $5.54 | $5.64 | $5.22 | $5.45 | $4.27 | 273,849 |
| 2016-02-10 | $5.52 | $5.88 | $5.37 | $5.65 | $4.43 | 240,378 |
| 2016-02-09 | $5.83 | $5.91 | $5.50 | $5.62 | $4.41 | 303,254 |
| 2016-02-08 | $7.04 | $7.04 | $5.85 | $6.06 | $4.75 | 636,242 |
| 2016-02-05 | $7.51 | $7.68 | $7.15 | $7.18 | $5.63 | 161,316 |
| 2016-02-04 | $7.30 | $7.70 | $7.22 | $7.57 | $5.94 | 266,632 |
| 2016-02-03 | $7.18 | $7.42 | $6.73 | $7.32 | $5.74 | 414,022 |
| 2016-02-02 | $7.10 | $7.10 | $6.82 | $7.04 | $5.52 | 238,839 |
| 2016-02-01 | $7.32 | $7.34 | $7.03 | $7.24 | $5.68 | 215,537 |
| 2016-01-29 | $7.20 | $7.68 | $7.19 | $7.56 | $5.93 | 413,656 |
| 2016-01-28 | $6.67 | $7.16 | $6.67 | $7.14 | $5.60 | 356,774 |
| 2016-01-27 | $6.58 | $6.78 | $6.22 | $6.40 | $5.02 | 342,653 |
| 2016-01-26 | $6.22 | $6.65 | $6.04 | $6.65 | $5.21 | 293,515 |
| 2016-01-25 | $6.20 | $6.80 | $5.96 | $6.00 | $4.70 | 334,876 |
| 2016-01-22 | $5.91 | $6.43 | $5.85 | $6.37 | $4.99 | 545,634 |
| 2016-01-21 | $5.20 | $5.56 | $5.11 | $5.44 | $4.27 | 685,519 |
| 2016-01-20 | $5.51 | $5.51 | $4.62 | $5.08 | $3.98 | 730,728 |
| 2016-01-19 | $6.35 | $6.36 | $5.70 | $5.73 | $4.49 | 316,555 |
| 2016-01-15 | $6.34 | $6.58 | $6.13 | $6.30 | $4.94 | 587,983 |
| 2016-01-14 | $6.33 | $6.66 | $6.02 | $6.66 | $5.22 | 451,173 |
| 2016-01-13 | $7.02 | $7.25 | $6.15 | $6.27 | $4.92 | 501,312 |
| 2016-01-12 | $7.26 | $7.49 | $6.60 | $6.99 | $5.48 | 507,778 |
| 2016-01-11 | $7.73 | $7.73 | $7.00 | $7.12 | $5.58 | 230,676 |
| 2016-01-08 | $7.60 | $7.84 | $7.51 | $7.66 | $6.01 | 269,827 |
| 2016-01-07 | $7.84 | $8.03 | $7.52 | $7.55 | $5.92 | 270,756 |
| 2016-01-06 | $8.52 | $8.55 | $7.91 | $8.02 | $6.29 | 392,148 |
| 2016-01-05 | $8.66 | $8.84 | $8.54 | $8.67 | $6.80 | 158,929 |
| 2016-01-04 | $8.34 | $8.70 | $8.24 | $8.65 | $6.78 | 217,079 |
| 2015-12-31 | $7.94 | $8.60 | $7.81 | $8.47 | $6.64 | 477,638 |
| 2015-12-30 | $8.13 | $8.25 | $7.88 | $7.99 | $6.27 | 490,144 |
| 2015-12-29 | $8.56 | $8.74 | $8.22 | $8.29 | $6.50 | 438,208 |
| 2015-12-28 | $8.68 | $8.79 | $8.32 | $8.43 | $6.61 | 905,894 |
| 2015-12-24 | $9.14 | $9.35 | $9.02 | $9.03 | $6.81 | 278,944 |
| 2015-12-23 | $7.95 | $9.29 | $7.92 | $9.05 | $6.83 | 1,151,893 |
| 2015-12-22 | $7.10 | $8.19 | $7.10 | $7.74 | $5.84 | 941,764 |
| 2015-12-21 | $6.94 | $7.06 | $6.71 | $7.03 | $5.30 | 430,570 |
| 2015-12-18 | $7.12 | $7.35 | $6.78 | $6.92 | $5.22 | 770,634 |
| 2015-12-17 | $7.81 | $7.90 | $7.18 | $7.19 | $5.43 | 620,560 |
| 2015-12-16 | $7.61 | $7.93 | $7.53 | $7.84 | $5.92 | 567,169 |
| 2015-12-15 | $7.80 | $8.10 | $7.64 | $7.66 | $5.78 | 458,603 |
| 2015-12-14 | $8.46 | $8.58 | $7.57 | $7.64 | $5.77 | 1,132,601 |
| 2015-12-11 | $9.04 | $9.09 | $8.41 | $8.57 | $6.47 | 420,105 |
| 2015-12-10 | $9.26 | $9.77 | $9.22 | $9.28 | $7.00 | 516,159 |
| 2015-12-09 | $9.09 | $10.07 | $8.98 | $9.44 | $7.12 | 783,949 |
| 2015-12-08 | $9.20 | $9.76 | $8.70 | $8.88 | $6.70 | 418,412 |
| 2015-12-07 | $10.36 | $10.45 | $8.87 | $9.43 | $7.12 | 890,593 |
| 2015-12-04 | $11.49 | $11.55 | $10.62 | $10.75 | $8.11 | 755,307 |
| 2015-12-03 | $12.14 | $12.29 | $11.61 | $11.71 | $8.84 | 285,762 |
| 2015-12-02 | $12.44 | $12.48 | $11.83 | $12.25 | $9.24 | 499,199 |
| 2015-12-01 | $12.38 | $13.05 | $11.81 | $12.50 | $9.43 | 506,172 |
| 2015-11-30 | $12.77 | $12.97 | $12.37 | $12.43 | $9.38 | 240,783 |
| 2015-11-27 | $12.23 | $12.79 | $12.23 | $12.65 | $9.55 | 223,646 |
| 2015-11-25 | $12.26 | $12.52 | $12.08 | $12.36 | $9.33 | 178,522 |
| 2015-11-24 | $12.30 | $12.64 | $12.20 | $12.35 | $9.32 | 281,954 |
| 2015-11-23 | $12.25 | $12.86 | $12.20 | $12.25 | $9.24 | 312,737 |
| 2015-11-20 | $12.47 | $12.54 | $12.17 | $12.33 | $9.30 | 186,981 |
| 2015-11-19 | $12.81 | $12.91 | $12.44 | $12.48 | $9.42 | 228,917 |
| 2015-11-18 | $12.63 | $12.90 | $12.44 | $12.77 | $9.64 | 280,357 |
| 2015-11-17 | $13.32 | $13.42 | $12.60 | $12.62 | $9.52 | 200,239 |
| 2015-11-16 | $13.49 | $13.77 | $13.20 | $13.35 | $10.07 | 237,681 |
| 2015-11-13 | $12.97 | $14.34 | $12.83 | $13.65 | $10.30 | 249,279 |
| 2015-11-12 | $13.11 | $13.18 | $12.80 | $13.02 | $9.82 | 163,190 |
| 2015-11-11 | $13.89 | $13.98 | $13.19 | $13.30 | $10.04 | 197,732 |
| 2015-11-10 | $14.21 | $14.48 | $13.82 | $13.89 | $10.48 | 143,833 |
| 2015-11-09 | $14.33 | $14.94 | $14.13 | $14.37 | $10.84 | 146,510 |
| 2015-11-06 | $14.21 | $14.70 | $14.10 | $14.37 | $10.84 | 203,265 |
| 2015-11-05 | $14.77 | $15.49 | $14.15 | $14.32 | $10.81 | 492,291 |
| 2015-11-04 | $15.46 | $15.51 | $14.55 | $14.78 | $11.15 | 264,304 |
| 2015-11-03 | $15.30 | $15.65 | $15.19 | $15.39 | $11.61 | 191,238 |
| 2015-11-02 | $15.04 | $15.49 | $15.00 | $15.17 | $11.45 | 192,943 |
| 2015-10-30 | $14.43 | $15.48 | $14.33 | $15.17 | $11.45 | 234,174 |
| 2015-10-29 | $14.02 | $14.66 | $14.02 | $14.43 | $10.89 | 234,516 |
| 2015-10-28 | $13.52 | $14.42 | $13.40 | $14.12 | $10.65 | 286,870 |
| 2015-10-27 | $13.62 | $13.70 | $13.36 | $13.42 | $10.13 | 159,061 |
| 2015-10-26 | $14.54 | $14.55 | $13.79 | $13.87 | $10.47 | 104,616 |
| 2015-10-23 | $14.70 | $14.85 | $14.51 | $14.57 | $10.99 | 187,017 |
| 2015-10-22 | $15.05 | $15.11 | $14.44 | $14.66 | $11.06 | 602,936 |
| 2015-10-21 | $14.95 | $15.20 | $14.77 | $15.05 | $11.36 | 226,227 |
| 2015-10-20 | $14.97 | $15.33 | $14.76 | $14.95 | $11.28 | 282,840 |
| 2015-10-19 | $15.43 | $15.51 | $14.79 | $14.91 | $11.25 | 227,595 |
| 2015-10-16 | $15.47 | $15.85 | $15.35 | $15.48 | $11.68 | 245,177 |
| 2015-10-15 | $15.24 | $15.57 | $15.03 | $15.38 | $11.61 | 213,757 |
| 2015-10-14 | $15.15 | $15.50 | $14.96 | $15.34 | $11.58 | 220,803 |
| 2015-10-13 | $15.18 | $15.73 | $14.96 | $15.22 | $11.48 | 244,673 |
| 2015-10-12 | $16.05 | $16.16 | $15.02 | $15.31 | $11.55 | 454,251 |
| 2015-10-09 | $15.77 | $16.16 | $15.75 | $16.08 | $12.13 | 353,809 |
| 2015-10-08 | $15.15 | $15.67 | $15.04 | $15.62 | $11.79 | 258,839 |
| 2015-10-07 | $14.72 | $15.28 | $14.65 | $15.17 | $11.45 | 251,182 |
| 2015-10-06 | $14.07 | $14.77 | $14.00 | $14.52 | $10.96 | 322,238 |
| 2015-10-05 | $13.80 | $14.28 | $13.80 | $13.94 | $10.52 | 231,111 |
| 2015-10-02 | $12.94 | $13.72 | $12.65 | $13.64 | $10.29 | 234,338 |
| 2015-10-01 | $12.82 | $13.16 | $12.57 | $13.15 | $9.92 | 191,938 |
| 2015-09-30 | $12.70 | $13.49 | $12.57 | $13.08 | $9.52 | 432,050 |
| 2015-09-29 | $13.66 | $13.66 | $12.51 | $12.56 | $9.14 | 312,484 |
| 2015-09-28 | $14.27 | $14.30 | $13.30 | $13.56 | $9.87 | 327,308 |
| 2015-09-25 | $14.54 | $14.60 | $14.15 | $14.42 | $10.49 | 112,091 |
| 2015-09-24 | $14.53 | $14.53 | $13.91 | $14.42 | $10.49 | 220,086 |
| 2015-09-23 | $15.31 | $15.39 | $14.61 | $14.62 | $10.64 | 285,688 |
| 2015-09-22 | $15.28 | $15.34 | $15.07 | $15.28 | $11.12 | 130,563 |
| 2015-09-21 | $15.32 | $15.50 | $15.20 | $15.42 | $11.22 | 156,864 |
| 2015-09-18 | $14.83 | $15.32 | $14.78 | $15.30 | $11.13 | 165,244 |
| 2015-09-17 | $14.77 | $15.34 | $14.77 | $15.13 | $11.01 | 145,883 |
| 2015-09-16 | $14.58 | $14.91 | $14.55 | $14.81 | $10.78 | 200,638 |
| 2015-09-15 | $14.12 | $14.56 | $14.02 | $14.46 | $10.52 | 221,456 |
| 2015-09-14 | $14.64 | $14.64 | $14.13 | $14.15 | $10.30 | 143,378 |
| 2015-09-11 | $15.01 | $15.03 | $14.59 | $14.65 | $10.66 | 126,351 |
| 2015-09-10 | $15.39 | $15.41 | $15.09 | $15.13 | $11.01 | 135,698 |
| 2015-09-09 | $15.80 | $15.85 | $15.30 | $15.35 | $11.17 | 125,181 |
| 2015-09-08 | $15.64 | $15.83 | $15.52 | $15.77 | $11.48 | 126,703 |
| 2015-09-04 | $15.52 | $15.61 | $15.38 | $15.48 | $11.27 | 77,030 |
| 2015-09-03 | $15.76 | $16.10 | $15.50 | $15.62 | $11.37 | 351,055 |
| 2015-09-02 | $16.10 | $16.16 | $15.57 | $15.76 | $11.47 | 325,658 |
| 2015-09-01 | $15.66 | $16.03 | $15.59 | $15.94 | $11.60 | 222,915 |
| 2015-08-31 | $15.90 | $16.28 | $15.67 | $16.04 | $11.67 | 205,324 |
| 2015-08-28 | $15.37 | $16.23 | $15.37 | $16.09 | $11.71 | 240,116 |
| 2015-08-27 | $14.86 | $15.68 | $14.77 | $15.53 | $11.30 | 250,300 |
| 2015-08-26 | $14.17 | $14.73 | $13.95 | $14.60 | $10.63 | 387,975 |
| 2015-08-25 | $14.63 | $14.63 | $13.96 | $13.96 | $10.16 | 337,199 |
| 2015-08-24 | $14.41 | $15.04 | $13.40 | $14.17 | $10.31 | 412,618 |
| 2015-08-21 | $15.68 | $15.77 | $15.07 | $15.23 | $11.08 | 309,361 |
| 2015-08-20 | $16.06 | $16.25 | $15.77 | $15.77 | $11.48 | 260,518 |
| 2015-08-19 | $16.37 | $16.54 | $16.01 | $16.20 | $11.79 | 282,780 |
| 2015-08-18 | $16.74 | $16.85 | $16.45 | $16.56 | $12.05 | 177,349 |
| 2015-08-17 | $16.79 | $16.96 | $16.65 | $16.83 | $12.25 | 191,845 |
| 2015-08-14 | $16.56 | $16.84 | $16.53 | $16.81 | $12.23 | 210,752 |
| 2015-08-13 | $16.84 | $16.85 | $16.41 | $16.44 | $11.96 | 180,453 |
| 2015-08-12 | $16.20 | $16.89 | $16.15 | $16.88 | $12.28 | 353,868 |
| 2015-08-11 | $15.96 | $16.26 | $15.94 | $16.24 | $11.82 | 201,693 |
| 2015-08-10 | $16.11 | $16.47 | $16.05 | $16.24 | $11.82 | 561,303 |
| 2015-08-07 | $15.91 | $16.15 | $15.85 | $15.97 | $11.62 | 209,077 |
| 2015-08-06 | $16.11 | $16.28 | $15.64 | $16.03 | $11.67 | 364,603 |
| 2015-08-05 | $17.30 | $17.54 | $16.10 | $16.21 | $11.80 | 397,823 |
| 2015-08-04 | $17.25 | $17.58 | $17.19 | $17.21 | $12.52 | 99,345 |
| 2015-08-03 | $17.94 | $17.94 | $17.23 | $17.35 | $12.63 | 157,122 |
| 2015-07-31 | $18.18 | $18.28 | $18.02 | $18.09 | $13.17 | 103,169 |