Merlin Entertainments PLC ADR Sponsored (MERLY) Exchange: PINK
Data as of May 2, 2025
$11.67 ($0.00) 0.00%
Merlin Entertainments PLC ADR Sponsored - Daily Information
Click for more stock information on Merlin Entertainments PLC ADR Sponsored.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.67 |
| Previous Close | $11.67 |
| High | $11.67 |
| Low | $11.67 |
| Adjusted Open | $11.67 |
| Previous Adjusted Close | $11.67 |
| Adjusted High | $11.67 |
| Adjusted Low | $11.67 |
About Merlin Entertainments PLC ADR Sponsored (MERLY)
DELISTED - Merlin Entertainments PLC ADR (Sponsored)
Invest in Merlin Entertainments PLC ADR Sponsored (MERLY)
Historical Stock Data for Merlin Entertainments PLC ADR Sponsored (MERLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 149 |
| 2019-11-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 303 |
| 2019-10-31 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 900 |
| 2019-10-30 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 45 |
| 2019-10-29 | $11.89 | $11.89 | $11.74 | $11.74 | $11.74 | 1,564 |
| 2019-10-28 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 256 |
| 2019-10-25 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 2 |
| 2019-10-24 | $11.64 | $11.64 | $11.57 | $11.57 | $11.57 | 3,276 |
| 2019-10-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 81 |
| 2019-10-21 | $11.80 | $11.80 | $11.70 | $11.70 | $11.70 | 1,426 |
| 2019-10-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 2 |
| 2019-10-17 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 202 |
| 2019-10-16 | $11.69 | $11.69 | $11.57 | $11.57 | $11.57 | 412 |
| 2019-10-15 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 15 |
| 2019-10-14 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 142 |
| 2019-10-11 | $11.42 | $11.43 | $11.42 | $11.43 | $11.43 | 1,253 |
| 2019-10-10 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 66 |
| 2019-10-09 | $10.99 | $11.16 | $10.99 | $11.16 | $11.16 | 550 |
| 2019-10-08 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 85 |
| 2019-10-07 | $11.06 | $11.07 | $11.06 | $11.07 | $11.07 | 1,177 |
| 2019-10-04 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 517 |
| 2019-10-03 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 48 |
| 2019-10-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 452 |
| 2019-10-01 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 564 |
| 2019-09-30 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 721 |
| 2019-09-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 83 |
| 2019-09-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 229 |
| 2019-09-25 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 33 |
| 2019-09-24 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 278 |
| 2019-09-23 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 183 |
| 2019-09-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 20 |
| 2019-09-19 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1,589 |
| 2019-09-18 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 6,992 |
| 2019-09-17 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 3,584 |
| 2019-09-13 | $11.16 | $11.22 | $11.16 | $11.16 | $11.16 | 2,703 |
| 2019-09-12 | $11.07 | $11.07 | $11.01 | $11.01 | $11.01 | 745 |
| 2019-09-11 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 68 |
| 2019-09-10 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 50 |
| 2019-09-09 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 603 |
| 2019-09-06 | $11.10 | $11.10 | $11.09 | $11.09 | $11.09 | 2,413 |
| 2019-09-05 | $11.07 | $11.12 | $11.07 | $11.12 | $11.12 | 2,601 |
| 2019-09-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 113 |
| 2019-09-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 56 |
| 2019-08-30 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 158 |
| 2019-08-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 257 |
| 2019-08-27 | $11.08 | $11.08 | $10.98 | $10.98 | $10.98 | 3,767 |
| 2019-08-26 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 350 |
| 2019-08-23 | $11.17 | $11.20 | $11.06 | $11.06 | $11.06 | 3,754 |
| 2019-08-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 41 |
| 2019-08-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 74 |
| 2019-08-20 | $10.91 | $11.10 | $10.89 | $10.99 | $10.99 | 18,115 |
| 2019-08-19 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 207 |
| 2019-08-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 40 |
| 2019-08-15 | $10.76 | $10.93 | $10.76 | $10.76 | $10.76 | 6,240 |
| 2019-08-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 147 |
| 2019-08-13 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 38 |
| 2019-08-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 741 |
| 2019-08-09 | $10.77 | $10.77 | $10.75 | $10.75 | $10.75 | 301 |
| 2019-08-08 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 258 |
| 2019-08-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 134 |
| 2019-08-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 395 |
| 2019-08-05 | $10.92 | $10.92 | $10.91 | $10.91 | $10.91 | 8,269 |
| 2019-08-02 | $10.90 | $10.90 | $10.86 | $10.86 | $10.86 | 3,280 |
| 2019-08-01 | $10.84 | $10.90 | $10.84 | $10.90 | $10.90 | 780 |
| 2019-07-31 | $10.99 | $11.00 | $10.91 | $10.91 | $10.91 | 7,404 |
| 2019-07-30 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 1,241 |
| 2019-07-29 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 158 |
| 2019-07-26 | $11.19 | $11.19 | $11.13 | $11.13 | $11.13 | 1,471 |
| 2019-07-25 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 94 |
| 2019-07-24 | $11.18 | $11.18 | $11.16 | $11.16 | $11.16 | 63,496 |
| 2019-07-23 | $11.11 | $11.14 | $11.11 | $11.11 | $11.11 | 1,140 |
| 2019-07-22 | $11.17 | $11.20 | $11.15 | $11.15 | $11.15 | 2,610 |
| 2019-07-18 | $11.17 | $11.17 | $11.15 | $11.15 | $11.15 | 420 |
| 2019-07-17 | $11.12 | $11.26 | $11.10 | $11.17 | $11.17 | 3,954 |
| 2019-07-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 641 |
| 2019-07-15 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 2,174 |
| 2019-07-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 569 |
| 2019-07-11 | $11.24 | $11.24 | $11.20 | $11.20 | $11.20 | 1,714 |
| 2019-07-10 | $11.20 | $11.20 | $11.16 | $11.17 | $11.17 | 46,071 |
| 2019-07-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 117 |
| 2019-07-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,873 |
| 2019-07-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 463 |
| 2019-07-03 | $11.36 | $11.36 | $11.23 | $11.23 | $11.23 | 961 |
| 2019-07-02 | $11.51 | $11.51 | $11.26 | $11.26 | $11.26 | 7,324 |
| 2019-07-01 | $11.41 | $11.41 | $11.35 | $11.37 | $11.37 | 9,997 |
| 2019-06-28 | $11.41 | $11.49 | $11.33 | $11.35 | $11.35 | 349,696 |
| 2019-06-27 | $10.20 | $10.20 | $10.04 | $10.04 | $10.04 | 626 |
| 2019-06-26 | $10.17 | $10.18 | $10.16 | $10.18 | $10.18 | 1,561 |
| 2019-06-25 | $10.15 | $10.20 | $10.08 | $10.08 | $10.08 | 2,023 |
| 2019-06-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 364 |
| 2019-06-21 | $10.11 | $10.31 | $10.11 | $10.15 | $10.15 | 2,757 |
| 2019-06-20 | $10.12 | $10.12 | $10.07 | $10.08 | $10.08 | 6,652 |
| 2019-06-19 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 4,975 |
| 2019-06-18 | $9.79 | $9.85 | $9.72 | $9.79 | $9.79 | 6,095 |
| 2019-06-17 | $10.05 | $10.05 | $9.56 | $9.81 | $9.81 | 6,334 |
| 2019-06-14 | $9.56 | $9.80 | $9.55 | $9.80 | $9.80 | 2,410 |
| 2019-06-13 | $9.62 | $9.82 | $9.57 | $9.57 | $9.57 | 11,472 |
| 2019-06-12 | $9.61 | $9.64 | $9.38 | $9.64 | $9.64 | 4,566 |
| 2019-06-11 | $9.52 | $9.60 | $9.45 | $9.53 | $9.53 | 17,457 |
| 2019-06-10 | $9.58 | $9.61 | $9.50 | $9.50 | $9.50 | 5,131 |
| 2019-06-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,421 |
| 2019-06-06 | $9.54 | $9.73 | $9.54 | $9.59 | $9.59 | 5,953 |
| 2019-06-05 | $9.54 | $9.69 | $9.49 | $9.62 | $9.62 | 2,892 |
| 2019-06-04 | $9.55 | $9.69 | $9.51 | $9.68 | $9.68 | 21,082 |
| 2019-06-03 | $9.36 | $9.54 | $9.36 | $9.54 | $9.54 | 6,593 |
| 2019-05-31 | $9.56 | $9.93 | $9.56 | $9.93 | $9.93 | 9,818 |
| 2019-05-30 | $9.59 | $9.92 | $9.55 | $9.71 | $9.71 | 6,746 |
| 2019-05-29 | $9.43 | $9.76 | $9.40 | $9.58 | $9.58 | 11,893 |
| 2019-05-28 | $9.74 | $10.00 | $9.57 | $9.57 | $9.57 | 7,061 |
| 2019-05-24 | $9.68 | $9.70 | $9.62 | $9.65 | $9.65 | 8,332 |
| 2019-05-23 | $9.05 | $9.16 | $9.03 | $9.12 | $9.12 | 264,456 |
| 2019-05-22 | $8.50 | $8.55 | $8.37 | $8.41 | $8.41 | 1,395,613 |
| 2019-05-21 | $9.00 | $9.00 | $8.57 | $8.61 | $8.61 | 308,636 |
| 2019-05-20 | $9.04 | $9.30 | $9.04 | $9.30 | $9.30 | 11,363 |
| 2019-05-17 | $9.67 | $9.80 | $9.58 | $9.68 | $9.68 | 4,210 |
| 2019-05-16 | $9.65 | $9.78 | $9.58 | $9.75 | $9.75 | 7,731 |
| 2019-05-15 | $9.59 | $9.79 | $9.58 | $9.68 | $9.68 | 32,305 |
| 2019-05-14 | $9.83 | $9.99 | $9.77 | $9.99 | $9.99 | 30,021 |
| 2019-05-13 | $9.65 | $9.81 | $9.60 | $9.68 | $9.68 | 2,757 |
| 2019-05-10 | $9.86 | $9.94 | $9.81 | $9.91 | $9.91 | 3,776 |
| 2019-05-09 | $9.52 | $9.87 | $9.49 | $9.84 | $9.84 | 23,616 |
| 2019-05-08 | $9.67 | $10.03 | $9.67 | $9.75 | $9.75 | 23,418 |
| 2019-05-07 | $9.82 | $9.82 | $9.50 | $9.58 | $9.58 | 1,340 |
| 2019-05-06 | $9.89 | $9.89 | $9.62 | $9.88 | $9.88 | 2,964 |
| 2019-05-03 | $9.73 | $9.80 | $9.73 | $9.78 | $9.78 | 3,590 |
| 2019-05-02 | $9.57 | $9.77 | $9.56 | $9.56 | $9.56 | 1,435 |
| 2019-05-01 | $9.65 | $9.94 | $9.65 | $9.94 | $9.94 | 1,736 |
| 2019-04-30 | $9.72 | $9.74 | $9.64 | $9.71 | $9.71 | 5,623 |
| 2019-04-29 | $9.89 | $10.10 | $9.89 | $10.00 | $10.00 | 3,591 |
| 2019-04-26 | $9.68 | $9.88 | $9.66 | $9.82 | $9.82 | 48,593 |
| 2019-04-25 | $9.56 | $9.62 | $9.47 | $9.47 | $9.47 | 5,086 |
| 2019-04-24 | $9.78 | $9.81 | $9.72 | $9.76 | $9.76 | 4,532 |
| 2019-04-23 | $9.59 | $9.83 | $9.59 | $9.74 | $9.74 | 7,885 |
| 2019-04-22 | $9.62 | $9.67 | $9.43 | $9.67 | $9.67 | 27,353 |
| 2019-04-18 | $9.57 | $9.60 | $9.40 | $9.60 | $9.60 | 14,480 |
| 2019-04-17 | $9.48 | $9.56 | $9.37 | $9.56 | $9.56 | 6,434 |
| 2019-04-16 | $9.43 | $9.52 | $9.37 | $9.52 | $9.52 | 12,594 |
| 2019-04-15 | $9.25 | $9.52 | $9.25 | $9.52 | $9.52 | 22,854 |
| 2019-04-12 | $9.28 | $9.36 | $9.24 | $9.28 | $9.28 | 5,803 |
| 2019-04-11 | $9.04 | $9.34 | $9.00 | $9.22 | $9.22 | 6,954 |
| 2019-04-10 | $9.32 | $9.44 | $8.95 | $9.33 | $9.20 | 12,076 |
| 2019-04-09 | $9.09 | $9.24 | $9.05 | $9.17 | $9.05 | 14,014 |
| 2019-04-08 | $9.02 | $9.08 | $8.89 | $9.07 | $8.95 | 4,839 |
| 2019-04-05 | $9.09 | $9.13 | $9.01 | $9.07 | $8.95 | 14,243 |
| 2019-04-04 | $9.16 | $9.18 | $9.02 | $9.14 | $9.02 | 18,987 |
| 2019-04-03 | $9.46 | $9.46 | $9.10 | $9.24 | $9.11 | 28,783 |
| 2019-04-02 | $9.04 | $9.31 | $9.01 | $9.04 | $8.92 | 43,316 |
| 2019-04-01 | $9.03 | $9.35 | $9.03 | $9.22 | $9.10 | 4,410 |
| 2019-03-29 | $8.98 | $9.34 | $8.97 | $9.34 | $9.21 | 4,933 |
| 2019-03-28 | $9.05 | $9.14 | $9.00 | $9.06 | $8.94 | 3,990 |
| 2019-03-27 | $9.14 | $9.14 | $9.00 | $9.09 | $8.97 | 10,636 |
| 2019-03-26 | $9.12 | $9.23 | $9.10 | $9.19 | $9.06 | 7,248 |
| 2019-03-25 | $9.08 | $9.17 | $9.07 | $9.14 | $9.02 | 5,790 |
| 2019-03-22 | $9.02 | $9.21 | $8.89 | $8.89 | $8.77 | 3,516 |
| 2019-03-21 | $9.21 | $9.25 | $9.13 | $9.25 | $9.13 | 13,367 |
| 2019-03-20 | $9.78 | $10.04 | $9.71 | $10.04 | $9.90 | 42,917 |
| 2019-03-19 | $9.96 | $9.97 | $9.78 | $9.78 | $9.65 | 12,056 |
| 2019-03-18 | $9.74 | $9.76 | $9.64 | $9.76 | $9.63 | 2,480 |
| 2019-03-15 | $9.80 | $9.89 | $9.80 | $9.85 | $9.72 | 1,965 |
| 2019-03-14 | $9.73 | $9.95 | $9.71 | $9.78 | $9.65 | 9,337 |
| 2019-03-13 | $9.59 | $9.69 | $9.54 | $9.69 | $9.56 | 2,081 |
| 2019-03-12 | $9.61 | $9.72 | $9.48 | $9.48 | $9.35 | 4,506 |
| 2019-03-11 | $9.66 | $9.74 | $9.60 | $9.74 | $9.61 | 1,900 |
| 2019-03-08 | $9.50 | $9.70 | $9.50 | $9.65 | $9.52 | 17,245 |
| 2019-03-07 | $9.63 | $9.70 | $9.57 | $9.70 | $9.57 | 2,374 |
| 2019-03-06 | $9.70 | $9.77 | $9.68 | $9.68 | $9.55 | 1,851 |
| 2019-03-05 | $9.68 | $9.75 | $9.61 | $9.71 | $9.58 | 5,028 |
| 2019-03-04 | $9.75 | $9.75 | $9.54 | $9.57 | $9.44 | 8,486 |
| 2019-03-01 | $9.64 | $9.77 | $9.64 | $9.76 | $9.63 | 3,977 |
| 2019-02-28 | $9.78 | $9.83 | $9.57 | $9.57 | $9.44 | 14,845 |
| 2019-02-27 | $9.56 | $9.61 | $9.50 | $9.50 | $9.37 | 16,311 |
| 2019-02-26 | $9.72 | $9.97 | $9.70 | $9.74 | $9.61 | 12,496 |
| 2019-02-25 | $9.61 | $9.62 | $9.59 | $9.59 | $9.46 | 2,309 |
| 2019-02-22 | $9.56 | $9.58 | $9.53 | $9.53 | $9.40 | 13,651 |
| 2019-02-21 | $9.65 | $9.75 | $9.60 | $9.70 | $9.56 | 3,430 |
| 2019-02-20 | $9.73 | $9.85 | $9.73 | $9.78 | $9.65 | 2,513 |
| 2019-02-19 | $9.56 | $9.69 | $9.54 | $9.69 | $9.55 | 1,837 |
| 2019-02-15 | $9.11 | $9.31 | $9.11 | $9.23 | $9.11 | 15,709 |
| 2019-02-14 | $9.40 | $9.40 | $9.20 | $9.38 | $9.25 | 2,838 |
| 2019-02-13 | $9.35 | $9.36 | $9.26 | $9.33 | $9.20 | 6,027 |
| 2019-02-12 | $9.03 | $9.27 | $9.03 | $9.27 | $9.14 | 7,581 |
| 2019-02-11 | $9.21 | $9.23 | $9.12 | $9.12 | $9.00 | 8,227 |
| 2019-02-08 | $9.18 | $9.33 | $9.18 | $9.33 | $9.20 | 2,724 |
| 2019-02-07 | $9.22 | $9.26 | $9.13 | $9.24 | $9.12 | 8,404 |
| 2019-02-06 | $9.28 | $9.39 | $9.10 | $9.10 | $8.98 | 11,591 |
| 2019-02-05 | $9.21 | $9.27 | $9.18 | $9.27 | $9.14 | 29,254 |
| 2019-02-04 | $9.13 | $9.23 | $9.09 | $9.22 | $9.10 | 2,612 |
| 2019-02-01 | $9.10 | $9.33 | $9.10 | $9.13 | $9.01 | 7,452 |
| 2019-01-31 | $9.04 | $9.06 | $8.95 | $8.99 | $8.87 | 5,332 |
| 2019-01-30 | $9.01 | $9.17 | $9.01 | $9.11 | $8.99 | 5,341 |
| 2019-01-29 | $9.04 | $9.10 | $8.98 | $8.99 | $8.87 | 11,134 |
| 2019-01-28 | $8.90 | $8.92 | $8.73 | $8.83 | $8.71 | 34,033 |
| 2019-01-25 | $8.81 | $8.81 | $8.68 | $8.77 | $8.65 | 32,919 |
| 2019-01-24 | $9.19 | $9.22 | $8.71 | $9.04 | $8.92 | 5,598 |
| 2019-01-23 | $9.01 | $9.26 | $8.94 | $8.98 | $8.86 | 5,005 |
| 2019-01-22 | $9.11 | $9.16 | $8.78 | $9.04 | $8.91 | 22,543 |
| 2019-01-18 | $9.26 | $9.29 | $8.77 | $9.11 | $8.99 | 12,596 |
| 2019-01-17 | $9.11 | $9.11 | $8.89 | $9.00 | $8.88 | 16,973 |
| 2019-01-16 | $9.33 | $9.33 | $8.77 | $8.88 | $8.76 | 5,587 |
| 2019-01-15 | $8.92 | $9.02 | $8.76 | $8.94 | $8.81 | 21,093 |
| 2019-01-14 | $9.05 | $9.17 | $8.89 | $9.00 | $8.87 | 72,812 |
| 2019-01-11 | $8.90 | $9.03 | $8.79 | $8.89 | $8.77 | 119,678 |
| 2019-01-10 | $8.31 | $8.57 | $8.31 | $8.48 | $8.36 | 17,894 |
| 2019-01-09 | $9.23 | $9.23 | $8.82 | $9.04 | $8.91 | 12,733 |
| 2019-01-08 | $8.76 | $9.15 | $8.68 | $8.85 | $8.73 | 42,674 |
| 2019-01-07 | $8.79 | $8.98 | $8.79 | $8.93 | $8.80 | 46,372 |
| 2019-01-04 | $8.54 | $8.56 | $8.40 | $8.46 | $8.35 | 16,614 |
| 2019-01-03 | $8.23 | $8.40 | $8.15 | $8.25 | $8.13 | 41,495 |
| 2019-01-02 | $8.48 | $8.48 | $8.10 | $8.20 | $8.08 | 10,736 |
| 2018-12-31 | $8.66 | $8.66 | $7.95 | $8.28 | $8.17 | 69,776 |
| 2018-12-28 | $7.94 | $8.52 | $7.94 | $8.35 | $8.24 | 22,924 |
| 2018-12-27 | $7.79 | $8.14 | $7.79 | $8.02 | $7.91 | 82,015 |
| 2018-12-26 | $7.99 | $8.35 | $7.78 | $8.17 | $8.06 | 12,075 |
| 2018-12-24 | $7.99 | $8.41 | $7.96 | $8.14 | $8.03 | 25,338 |
| 2018-12-21 | $8.05 | $8.23 | $8.05 | $8.13 | $8.02 | 22,620 |
| 2018-12-20 | $8.03 | $8.50 | $8.03 | $8.19 | $8.08 | 27,854 |
| 2018-12-19 | $8.31 | $8.47 | $8.13 | $8.24 | $8.13 | 20,362 |
| 2018-12-18 | $8.40 | $8.74 | $8.29 | $8.41 | $8.30 | 98,514 |
| 2018-12-17 | $8.40 | $8.40 | $8.17 | $8.28 | $8.17 | 21,138 |
| 2018-12-14 | $8.26 | $8.72 | $8.26 | $8.51 | $8.40 | 26,655 |
| 2018-12-13 | $8.48 | $8.54 | $8.26 | $8.50 | $8.39 | 28,560 |
| 2018-12-12 | $8.31 | $8.83 | $8.22 | $8.38 | $8.26 | 34,959 |
| 2018-12-11 | $8.52 | $8.83 | $8.07 | $8.24 | $8.12 | 168,759 |
| 2018-12-10 | $8.47 | $8.47 | $8.01 | $8.26 | $8.14 | 53,954 |
| 2018-12-07 | $8.69 | $8.69 | $8.45 | $8.53 | $8.41 | 27,490 |
| 2018-12-06 | $8.47 | $8.72 | $8.45 | $8.67 | $8.55 | 22,295 |
| 2018-12-04 | $9.05 | $9.05 | $8.65 | $8.80 | $8.68 | 60,249 |
| 2018-12-03 | $8.97 | $9.25 | $8.84 | $9.17 | $9.05 | 15,167 |
| 2018-11-30 | $8.70 | $8.92 | $8.60 | $8.81 | $8.69 | 70,771 |
| 2018-11-29 | $8.90 | $9.03 | $8.79 | $8.87 | $8.75 | 14,277 |
| 2018-11-28 | $9.13 | $9.28 | $8.91 | $9.22 | $9.09 | 22,596 |
| 2018-11-27 | $8.93 | $9.07 | $8.92 | $9.07 | $8.94 | 34,926 |
| 2018-11-26 | $8.87 | $8.99 | $8.82 | $8.92 | $8.79 | 10,234 |
| 2018-11-23 | $8.61 | $8.78 | $8.61 | $8.73 | $8.61 | 6,560 |
| 2018-11-21 | $8.59 | $8.67 | $8.53 | $8.53 | $8.41 | 18,777 |
| 2018-11-20 | $8.58 | $8.59 | $8.38 | $8.38 | $8.27 | 13,330 |
| 2018-11-19 | $8.66 | $8.70 | $8.50 | $8.50 | $8.39 | 16,166 |
| 2018-11-16 | $8.50 | $8.64 | $8.49 | $8.63 | $8.51 | 2,510 |
| 2018-11-15 | $8.39 | $8.44 | $8.25 | $8.32 | $8.21 | 7,916 |
| 2018-11-14 | $8.87 | $8.98 | $8.69 | $8.89 | $8.77 | 15,572 |
| 2018-11-13 | $8.70 | $9.01 | $8.61 | $8.77 | $8.65 | 16,244 |
| 2018-11-12 | $8.52 | $8.65 | $8.37 | $8.45 | $8.34 | 9,960 |
| 2018-11-09 | $8.55 | $8.71 | $8.50 | $8.50 | $8.39 | 5,043 |
| 2018-11-08 | $8.68 | $8.85 | $8.65 | $8.65 | $8.53 | 5,124 |
| 2018-11-07 | $8.71 | $8.78 | $8.71 | $8.71 | $8.59 | 2,816 |
| 2018-11-06 | $8.55 | $8.67 | $8.51 | $8.51 | $8.40 | 6,447 |
| 2018-11-05 | $8.66 | $8.69 | $8.55 | $8.55 | $8.43 | 6,315 |
| 2018-11-02 | $8.80 | $8.80 | $8.58 | $8.58 | $8.46 | 7,553 |
| 2018-11-01 | $8.45 | $8.58 | $8.40 | $8.54 | $8.42 | 4,202 |
| 2018-10-31 | $8.37 | $8.37 | $8.17 | $8.26 | $8.15 | 3,398 |
| 2018-10-30 | $8.17 | $8.30 | $8.11 | $8.13 | $8.02 | 2,962 |
| 2018-10-29 | $8.28 | $8.29 | $8.02 | $8.02 | $7.91 | 62,377 |
| 2018-10-26 | $8.00 | $8.19 | $8.00 | $8.17 | $8.06 | 15,363 |
| 2018-10-25 | $8.02 | $8.17 | $7.91 | $7.93 | $7.82 | 4,657 |
| 2018-10-24 | $8.22 | $8.33 | $7.89 | $7.94 | $7.83 | 11,821 |
| 2018-10-23 | $8.32 | $8.36 | $8.17 | $8.29 | $8.17 | 27,452 |
| 2018-10-22 | $8.45 | $8.52 | $8.33 | $8.33 | $8.22 | 2,836 |
| 2018-10-19 | $8.63 | $8.81 | $8.58 | $8.60 | $8.48 | 10,093 |
| 2018-10-18 | $8.91 | $8.98 | $8.71 | $8.82 | $8.70 | 8,064 |
| 2018-10-17 | $9.02 | $9.10 | $8.93 | $9.10 | $8.98 | 59,140 |
| 2018-10-16 | $9.50 | $9.50 | $9.01 | $9.01 | $8.89 | 6,305 |
| 2018-10-15 | $9.87 | $9.98 | $9.69 | $9.69 | $9.56 | 5,679 |
| 2018-10-12 | $10.04 | $10.11 | $9.79 | $9.79 | $9.66 | 18,113 |
| 2018-10-11 | $10.30 | $10.30 | $9.86 | $9.87 | $9.73 | 21,703 |
| 2018-10-10 | $10.10 | $10.37 | $10.04 | $10.04 | $9.90 | 3,836 |
| 2018-10-09 | $9.99 | $10.38 | $9.99 | $10.33 | $10.19 | 2,570 |
| 2018-10-08 | $10.26 | $10.30 | $10.04 | $10.30 | $10.16 | 10,968 |
| 2018-10-05 | $10.47 | $10.47 | $10.46 | $10.46 | $10.32 | 2,543 |
| 2018-10-04 | $10.52 | $10.57 | $10.49 | $10.55 | $10.41 | 7,373 |
| 2018-10-03 | $10.50 | $10.62 | $10.49 | $10.49 | $10.35 | 1,396 |
| 2018-10-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.48 | 4,185 |
| 2018-10-01 | $10.62 | $10.66 | $10.60 | $10.60 | $10.46 | 3,656 |
| 2018-09-28 | $10.71 | $10.71 | $10.57 | $10.71 | $10.57 | 1,291 |
| 2018-09-27 | $10.62 | $10.72 | $10.62 | $10.72 | $10.58 | 9,428 |
| 2018-09-26 | $10.56 | $10.73 | $10.41 | $10.41 | $10.27 | 5,304 |
| 2018-09-25 | $10.40 | $10.57 | $10.40 | $10.40 | $10.26 | 1,141 |
| 2018-09-24 | $10.48 | $10.56 | $10.24 | $10.56 | $10.42 | 2,752 |
| 2018-09-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.26 | 2,173 |
| 2018-09-20 | $10.55 | $10.55 | $10.36 | $10.55 | $10.41 | 4,226 |
| 2018-09-19 | $10.47 | $10.47 | $10.45 | $10.45 | $10.31 | 1,941 |
| 2018-09-18 | $10.45 | $10.45 | $10.26 | $10.26 | $10.12 | 3,745 |
| 2018-09-17 | $10.22 | $10.53 | $10.21 | $10.45 | $10.31 | 24,732 |
| 2018-09-14 | $10.22 | $10.34 | $10.04 | $10.14 | $10.00 | 4,959 |
| 2018-09-13 | $10.12 | $10.20 | $10.12 | $10.18 | $10.04 | 11,616 |
| 2018-09-12 | $10.04 | $10.22 | $10.04 | $10.22 | $10.08 | 4,572 |
| 2018-09-11 | $9.93 | $10.00 | $9.81 | $10.00 | $9.86 | 5,878 |
| 2018-09-10 | $10.07 | $10.10 | $9.93 | $9.99 | $9.86 | 4,926 |
| 2018-09-07 | $9.95 | $9.95 | $9.89 | $9.89 | $9.76 | 3,204 |
| 2018-09-06 | $10.06 | $10.06 | $9.93 | $10.01 | $9.87 | 8,938 |
| 2018-09-05 | $10.07 | $10.07 | $9.81 | $10.01 | $9.87 | 9,606 |
| 2018-09-04 | $9.90 | $10.05 | $9.88 | $10.05 | $9.91 | 9,813 |
| 2018-08-31 | $9.80 | $9.89 | $9.80 | $9.89 | $9.76 | 4,926 |
| 2018-08-30 | $9.89 | $9.89 | $9.85 | $9.88 | $9.75 | 7,337 |
| 2018-08-29 | $9.86 | $9.90 | $9.73 | $9.83 | $9.70 | 12,056 |
| 2018-08-28 | $9.59 | $9.74 | $9.56 | $9.74 | $9.61 | 7,685 |
| 2018-08-27 | $10.00 | $10.00 | $9.55 | $9.55 | $9.42 | 5,707 |
| 2018-08-24 | $9.64 | $9.70 | $9.50 | $9.50 | $9.37 | 22,883 |
| 2018-08-23 | $9.63 | $9.71 | $9.63 | $9.71 | $9.58 | 1,811 |
| 2018-08-22 | $9.63 | $9.69 | $9.42 | $9.42 | $9.29 | 12,827 |
| 2018-08-21 | $9.46 | $9.56 | $9.30 | $9.31 | $9.18 | 4,535 |
| 2018-08-20 | $9.48 | $9.65 | $9.40 | $9.40 | $9.27 | 9,220 |
| 2018-08-17 | $9.30 | $9.55 | $9.30 | $9.48 | $9.35 | 6,300 |
| 2018-08-16 | $9.51 | $9.66 | $9.29 | $9.50 | $9.37 | 13,344 |
| 2018-08-15 | $9.70 | $9.74 | $9.48 | $9.74 | $9.55 | 6,171 |
| 2018-08-14 | $10.03 | $10.03 | $9.68 | $9.76 | $9.57 | 4,167 |
| 2018-08-13 | $10.07 | $10.08 | $9.81 | $9.94 | $9.74 | 7,927 |
| 2018-08-10 | $9.81 | $9.90 | $9.81 | $9.86 | $9.67 | 6,100 |
| 2018-08-09 | $10.09 | $10.12 | $9.90 | $10.10 | $9.91 | 5,744 |
| 2018-08-08 | $10.08 | $10.12 | $9.85 | $9.96 | $9.76 | 6,764 |
| 2018-08-07 | $10.14 | $10.14 | $10.12 | $10.14 | $9.95 | 5,343 |
| 2018-08-06 | $9.90 | $10.17 | $9.90 | $10.06 | $9.87 | 7,408 |
| 2018-08-03 | $10.18 | $10.18 | $9.78 | $9.78 | $9.59 | 14,440 |
| 2018-08-02 | $10.26 | $10.26 | $9.88 | $10.09 | $9.90 | 10,658 |
| 2018-08-01 | $10.52 | $10.55 | $10.26 | $10.51 | $10.31 | 5,623 |
| 2018-07-31 | $10.71 | $10.71 | $10.31 | $10.58 | $10.38 | 7,990 |
| 2018-07-30 | $10.81 | $10.92 | $10.81 | $10.87 | $10.66 | 8,427 |
| 2018-07-27 | $10.69 | $10.87 | $10.50 | $10.72 | $10.51 | 11,087 |
| 2018-07-26 | $10.81 | $10.81 | $10.69 | $10.69 | $10.48 | 2,907 |
| 2018-07-25 | $10.90 | $10.90 | $10.65 | $10.75 | $10.54 | 2,629 |
| 2018-07-24 | $10.85 | $10.86 | $10.84 | $10.86 | $10.66 | 4,820 |
| 2018-07-23 | $10.86 | $10.86 | $10.80 | $10.85 | $10.64 | 5,526 |
| 2018-07-20 | $10.54 | $10.90 | $10.54 | $10.75 | $10.54 | 29,144 |
| 2018-07-19 | $10.59 | $10.65 | $10.40 | $10.65 | $10.45 | 15,785 |
| 2018-07-18 | $10.43 | $10.83 | $10.43 | $10.60 | $10.40 | 3,841 |
| 2018-07-17 | $10.75 | $10.89 | $10.74 | $10.74 | $10.53 | 7,309 |
| 2018-07-16 | $10.75 | $10.86 | $10.75 | $10.86 | $10.65 | 442 |
| 2018-07-13 | $11.05 | $11.05 | $10.89 | $11.05 | $10.84 | 2,777 |
| 2018-07-12 | $11.00 | $11.23 | $11.00 | $11.23 | $11.01 | 2,020 |
| 2018-07-11 | $11.18 | $11.18 | $11.18 | $11.18 | $10.97 | 1,301 |
| 2018-07-10 | $11.27 | $11.27 | $11.00 | $11.11 | $10.90 | 7,403 |
| 2018-07-09 | $11.00 | $11.19 | $11.00 | $11.19 | $10.98 | 2,010 |
| 2018-07-06 | $10.89 | $10.99 | $10.89 | $10.96 | $10.75 | 1,633 |
| 2018-07-05 | $10.65 | $11.02 | $10.65 | $11.02 | $10.81 | 3,140 |
| 2018-07-03 | $10.49 | $10.91 | $10.49 | $10.91 | $10.70 | 4,998 |
| 2018-07-02 | $10.38 | $10.52 | $10.38 | $10.52 | $10.32 | 17,599 |
| 2018-06-29 | $10.33 | $10.51 | $10.33 | $10.46 | $10.26 | 6,725 |
| 2018-06-28 | $10.04 | $10.41 | $10.04 | $10.28 | $10.08 | 2,542 |
| 2018-06-27 | $10.32 | $10.52 | $10.32 | $10.52 | $10.32 | 11,362 |
| 2018-06-26 | $10.20 | $10.34 | $10.20 | $10.33 | $10.13 | 2,270 |
| 2018-06-25 | $10.37 | $10.48 | $10.37 | $10.48 | $10.28 | 7,581 |
| 2018-06-22 | $10.22 | $10.41 | $10.20 | $10.41 | $10.21 | 3,287 |
| 2018-06-21 | $10.32 | $10.40 | $10.32 | $10.40 | $10.20 | 5,654 |
| 2018-06-20 | $10.29 | $10.36 | $10.20 | $10.36 | $10.16 | 18,375 |
| 2018-06-19 | $10.24 | $10.24 | $10.22 | $10.23 | $10.03 | 6,560 |
| 2018-06-18 | $10.03 | $10.29 | $9.96 | $10.29 | $10.09 | 9,301 |
| 2018-06-15 | $10.29 | $10.29 | $10.05 | $10.05 | $9.86 | 4,305 |
| 2018-06-14 | $10.42 | $10.42 | $10.34 | $10.40 | $10.20 | 21,914 |
| 2018-06-13 | $10.31 | $10.51 | $10.31 | $10.47 | $10.27 | 3,248 |
| 2018-06-12 | $10.67 | $10.67 | $10.51 | $10.65 | $10.45 | 4,538 |
| 2018-06-11 | $10.81 | $10.81 | $10.61 | $10.75 | $10.54 | 3,348 |
| 2018-06-08 | $10.39 | $10.50 | $10.39 | $10.48 | $10.28 | 2,448 |
| 2018-06-07 | $10.39 | $10.53 | $10.39 | $10.46 | $10.26 | 1,413 |
| 2018-06-06 | $10.44 | $10.44 | $10.16 | $10.44 | $10.24 | 58,779 |
| 2018-06-05 | $9.91 | $10.09 | $9.91 | $10.07 | $9.88 | 4,637 |
| 2018-06-04 | $10.22 | $10.27 | $10.18 | $10.18 | $9.98 | 6,942 |
| 2018-06-01 | $10.12 | $10.22 | $9.92 | $10.05 | $9.86 | 5,878 |
| 2018-05-31 | $9.96 | $9.99 | $9.93 | $9.99 | $9.80 | 2,707 |
| 2018-05-30 | $9.99 | $10.19 | $9.99 | $10.19 | $9.99 | 8,457 |
| 2018-05-29 | $10.05 | $10.05 | $9.71 | $9.94 | $9.75 | 5,531 |
| 2018-05-25 | $10.22 | $10.22 | $10.04 | $10.22 | $10.02 | 4,521 |
| 2018-05-24 | $10.30 | $10.30 | $10.27 | $10.28 | $10.08 | 17,135 |
| 2018-05-23 | $10.31 | $10.41 | $10.13 | $10.40 | $10.20 | 10,768 |
| 2018-05-22 | $10.40 | $10.44 | $10.34 | $10.34 | $10.14 | 7,392 |
| 2018-05-21 | $10.13 | $10.43 | $10.13 | $10.43 | $10.23 | 718 |
| 2018-05-18 | $10.59 | $10.59 | $10.59 | $10.59 | $10.39 | 107 |
| 2018-05-17 | $10.59 | $10.59 | $10.33 | $10.59 | $10.39 | 4,928 |
| 2018-05-16 | $10.15 | $10.52 | $9.90 | $10.19 | $9.99 | 8,781 |
| 2018-05-15 | $10.48 | $10.48 | $10.30 | $10.45 | $10.25 | 3,860 |
| 2018-05-14 | $10.30 | $10.45 | $10.21 | $10.21 | $10.01 | 8,569 |
| 2018-05-11 | $10.50 | $10.69 | $10.31 | $10.69 | $10.48 | 63,446 |
| 2018-05-10 | $10.42 | $10.42 | $10.30 | $10.33 | $10.13 | 4,269 |
| 2018-05-09 | $10.25 | $10.33 | $10.14 | $10.33 | $10.13 | 132,689 |
| 2018-05-08 | $10.28 | $10.53 | $10.25 | $10.35 | $10.15 | 154,463 |
| 2018-05-07 | $10.42 | $10.42 | $10.37 | $10.40 | $10.20 | 6,786 |
| 2018-05-04 | $10.25 | $10.50 | $10.01 | $10.01 | $9.82 | 3,266 |
| 2018-05-03 | $10.62 | $10.62 | $10.52 | $10.56 | $10.36 | 3,492 |
| 2018-05-02 | $10.84 | $10.84 | $10.61 | $10.61 | $10.41 | 611 |
| 2018-05-01 | $10.81 | $10.81 | $10.27 | $10.81 | $10.60 | 3,445 |
| 2018-04-30 | $10.31 | $10.54 | $10.30 | $10.38 | $10.18 | 3,961 |
| 2018-04-27 | $10.32 | $10.32 | $9.97 | $10.32 | $10.12 | 7,852 |
| 2018-04-26 | $9.81 | $9.91 | $9.75 | $9.91 | $9.72 | 16,385 |
| 2018-04-25 | $9.75 | $10.05 | $9.48 | $9.68 | $9.49 | 9,724 |
| 2018-04-24 | $9.94 | $9.94 | $9.75 | $9.92 | $9.73 | 3,026 |
| 2018-04-23 | $9.90 | $9.90 | $9.85 | $9.90 | $9.71 | 5,159 |
| 2018-04-20 | $10.01 | $10.01 | $9.85 | $9.85 | $9.66 | 3,336 |
| 2018-04-19 | $10.23 | $10.30 | $9.92 | $9.92 | $9.72 | 3,548 |
| 2018-04-18 | $9.75 | $10.15 | $9.75 | $10.15 | $9.96 | 4,018 |
| 2018-04-17 | $10.00 | $10.01 | $9.90 | $10.01 | $9.82 | 5,115 |
| 2018-04-16 | $9.72 | $10.35 | $9.72 | $10.12 | $9.93 | 41,023 |
| 2018-04-13 | $10.00 | $10.10 | $9.99 | $10.10 | $9.91 | 6,122 |
| 2018-04-12 | $9.90 | $10.05 | $9.58 | $9.74 | $9.55 | 8,726 |
| 2018-04-11 | $10.32 | $10.32 | $9.90 | $10.12 | $9.81 | 12,291 |
| 2018-04-10 | $10.28 | $10.28 | $9.90 | $10.08 | $9.77 | 3,492 |
| 2018-04-09 | $10.29 | $10.32 | $10.00 | $10.12 | $9.81 | 11,302 |
| 2018-04-06 | $9.74 | $10.00 | $9.72 | $9.94 | $9.63 | 5,014 |
| 2018-04-05 | $9.68 | $9.96 | $9.68 | $9.95 | $9.64 | 20,376 |
| 2018-04-04 | $10.09 | $10.09 | $9.80 | $9.91 | $9.60 | 4,553 |
| 2018-04-03 | $9.84 | $10.08 | $9.75 | $9.79 | $9.49 | 36,857 |
| 2018-04-02 | $10.00 | $10.34 | $9.90 | $9.99 | $9.68 | 7,677 |
| 2018-03-29 | $10.07 | $10.07 | $9.66 | $10.06 | $9.75 | 5,661 |
| 2018-03-28 | $10.11 | $10.29 | $9.84 | $10.27 | $9.95 | 6,131 |
| 2018-03-27 | $10.01 | $10.31 | $9.95 | $10.15 | $9.84 | 11,406 |
| 2018-03-26 | $10.30 | $10.30 | $9.83 | $9.83 | $9.53 | 4,725 |
| 2018-03-22 | $10.25 | $10.28 | $9.87 | $10.28 | $9.96 | 3,036 |
| 2018-03-21 | $10.10 | $10.10 | $9.80 | $9.99 | $9.68 | 5,195 |
| 2018-03-20 | $10.34 | $10.39 | $10.16 | $10.16 | $9.85 | 5,437 |
| 2018-03-19 | $10.22 | $10.54 | $9.92 | $10.23 | $9.91 | 17,196 |
| 2018-03-16 | $10.20 | $10.50 | $10.20 | $10.30 | $9.98 | 6,499 |
| 2018-03-15 | $10.20 | $10.55 | $10.20 | $10.50 | $10.18 | 9,888 |
| 2018-03-14 | $10.25 | $10.55 | $10.20 | $10.20 | $9.88 | 7,037 |
| 2018-03-13 | $10.69 | $10.69 | $10.35 | $10.35 | $10.03 | 4,443 |
| 2018-03-12 | $10.83 | $10.83 | $10.08 | $10.08 | $9.77 | 10,990 |
| 2018-03-09 | $10.88 | $10.88 | $10.30 | $10.76 | $10.43 | 4,730 |
| 2018-03-08 | $10.58 | $10.66 | $10.50 | $10.66 | $10.33 | 12,148 |
| 2018-03-07 | $10.06 | $10.11 | $10.05 | $10.05 | $9.74 | 3,929 |
| 2018-03-06 | $9.98 | $10.35 | $9.66 | $10.35 | $10.03 | 14,833 |
| 2018-03-05 | $9.90 | $10.23 | $9.66 | $10.05 | $9.74 | 6,202 |
| 2018-03-02 | $9.88 | $9.92 | $9.84 | $9.90 | $9.59 | 11,216 |
| 2018-03-01 | $10.50 | $10.50 | $10.09 | $10.09 | $9.78 | 5,845 |
| 2018-02-28 | $9.70 | $9.97 | $9.41 | $9.41 | $9.12 | 3,527 |
| 2018-02-27 | $9.67 | $10.05 | $9.43 | $10.05 | $9.74 | 11,415 |
| 2018-02-26 | $9.70 | $10.16 | $9.70 | $10.16 | $9.85 | 5,442 |
| 2018-02-23 | $10.00 | $10.23 | $9.71 | $9.90 | $9.59 | 6,037 |
| 2018-02-22 | $9.70 | $10.17 | $9.70 | $10.17 | $9.86 | 3,518 |
| 2018-02-21 | $10.20 | $10.22 | $9.90 | $9.97 | $9.66 | 53,199 |
| 2018-02-20 | $9.98 | $10.29 | $9.98 | $10.05 | $9.74 | 21,210 |
| 2018-02-16 | $9.75 | $9.75 | $9.73 | $9.75 | $9.45 | 3,336 |
| 2018-02-15 | $9.59 | $9.81 | $9.52 | $9.81 | $9.51 | 13,064 |
| 2018-02-14 | $9.41 | $9.51 | $9.41 | $9.41 | $9.12 | 13,215 |
| 2018-02-13 | $9.10 | $9.11 | $9.07 | $9.09 | $8.81 | 7,437 |
| 2018-02-12 | $9.37 | $9.37 | $8.75 | $9.00 | $8.72 | 44,271 |
| 2018-02-09 | $8.85 | $9.20 | $8.85 | $9.13 | $8.85 | 33,012 |
| 2018-02-08 | $9.10 | $9.32 | $8.83 | $9.28 | $8.99 | 9,796 |
| 2018-02-07 | $8.82 | $9.48 | $8.82 | $9.17 | $8.89 | 8,446 |
| 2018-02-06 | $9.16 | $9.53 | $9.10 | $9.53 | $9.24 | 49,627 |
| 2018-02-05 | $9.50 | $9.54 | $9.40 | $9.40 | $9.11 | 19,036 |
| 2018-02-02 | $9.55 | $9.71 | $9.55 | $9.71 | $9.41 | 6,173 |
| 2018-02-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.38 | 320 |
| 2018-01-31 | $9.56 | $9.65 | $9.45 | $9.60 | $9.30 | 16,466 |
| 2018-01-30 | $9.66 | $9.76 | $9.49 | $9.76 | $9.46 | 4,578 |
| 2018-01-29 | $9.55 | $9.68 | $9.45 | $9.66 | $9.36 | 14,335 |
| 2018-01-26 | $9.94 | $9.95 | $9.53 | $9.53 | $9.24 | 7,518 |
| 2018-01-25 | $9.93 | $9.94 | $9.60 | $9.94 | $9.63 | 43,012 |
| 2018-01-24 | $9.85 | $9.93 | $9.82 | $9.85 | $9.55 | 14,295 |
| 2018-01-23 | $9.97 | $9.99 | $9.85 | $9.99 | $9.68 | 9,006 |
| 2018-01-22 | $10.00 | $10.13 | $9.89 | $10.06 | $9.75 | 16,220 |
| 2018-01-19 | $9.99 | $9.99 | $9.75 | $9.75 | $9.45 | 6,901 |
| 2018-01-18 | $9.89 | $10.02 | $9.86 | $9.86 | $9.55 | 1,976 |
| 2018-01-17 | $10.18 | $10.29 | $10.13 | $10.13 | $9.82 | 39,412 |
| 2018-01-16 | $10.27 | $10.66 | $10.14 | $10.20 | $9.88 | 103,370 |
| 2018-01-12 | $10.15 | $10.25 | $10.15 | $10.24 | $9.92 | 6,399 |
| 2018-01-11 | $10.15 | $10.19 | $9.59 | $9.89 | $9.58 | 10,277 |
| 2018-01-10 | $9.79 | $9.79 | $9.72 | $9.75 | $9.45 | 18,644 |
| 2018-01-09 | $9.55 | $9.90 | $9.55 | $9.79 | $9.49 | 31,546 |
| 2018-01-08 | $9.90 | $10.15 | $9.74 | $9.92 | $9.61 | 12,171 |
| 2018-01-05 | $9.91 | $9.98 | $9.91 | $9.91 | $9.60 | 3,581 |
| 2018-01-04 | $9.68 | $10.07 | $9.66 | $9.80 | $9.50 | 2,804 |
| 2018-01-03 | $9.65 | $10.00 | $9.65 | $10.00 | $9.69 | 1,316 |
| 2018-01-02 | $9.87 | $9.99 | $9.87 | $9.95 | $9.64 | 16,323 |
| 2017-12-29 | $9.91 | $10.10 | $9.90 | $9.90 | $9.59 | 5,424 |
| 2017-12-28 | $9.68 | $9.93 | $9.66 | $9.93 | $9.62 | 4,190 |
| 2017-12-27 | $9.64 | $9.97 | $9.64 | $9.65 | $9.35 | 7,569 |
| 2017-12-26 | $9.56 | $10.00 | $9.56 | $10.00 | $9.69 | 1,609 |
| 2017-12-22 | $9.61 | $10.24 | $9.61 | $10.02 | $9.71 | 2,227 |
| 2017-12-21 | $9.64 | $9.75 | $9.59 | $9.74 | $9.44 | 7,913 |
| 2017-12-20 | $9.55 | $9.85 | $9.55 | $9.57 | $9.27 | 5,140 |
| 2017-12-19 | $9.58 | $9.93 | $9.58 | $9.85 | $9.55 | 2,804 |
| 2017-12-18 | $9.78 | $9.95 | $9.78 | $9.95 | $9.64 | 15,909 |
| 2017-12-15 | $9.57 | $9.85 | $9.48 | $9.81 | $9.51 | 49,456 |
| 2017-12-14 | $9.73 | $9.85 | $9.68 | $9.68 | $9.38 | 4,850 |
| 2017-12-13 | $9.77 | $9.85 | $9.71 | $9.71 | $9.41 | 3,162 |
| 2017-12-12 | $9.66 | $10.00 | $9.65 | $9.65 | $9.35 | 2,586 |
| 2017-12-11 | $9.70 | $10.03 | $9.52 | $10.03 | $9.72 | 4,637 |
| 2017-12-08 | $9.58 | $9.75 | $9.58 | $9.58 | $9.28 | 2,772 |
| 2017-12-07 | $9.57 | $9.76 | $9.56 | $9.76 | $9.46 | 4,756 |
| 2017-12-06 | $9.58 | $9.78 | $9.52 | $9.78 | $9.48 | 4,768 |
| 2017-12-05 | $9.59 | $9.75 | $9.58 | $9.58 | $9.28 | 3,717 |
| 2017-12-04 | $9.87 | $9.87 | $9.55 | $9.61 | $9.31 | 27,710 |
| 2017-12-01 | $9.49 | $9.82 | $9.49 | $9.82 | $9.52 | 4,983 |
| 2017-11-30 | $9.51 | $9.91 | $9.48 | $9.48 | $9.19 | 7,945 |
| 2017-11-29 | $9.53 | $9.85 | $9.53 | $9.85 | $9.55 | 3,269 |
| 2017-11-28 | $9.47 | $9.90 | $9.47 | $9.90 | $9.59 | 7,645 |
| 2017-11-27 | $9.47 | $9.47 | $9.47 | $9.47 | $9.18 | 258 |
| 2017-11-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.64 | 2,575 |
| 2017-11-22 | $9.50 | $10.00 | $9.41 | $9.95 | $9.64 | 6,824 |
| 2017-11-21 | $10.18 | $10.28 | $9.52 | $9.52 | $9.23 | 4,895 |
| 2017-11-20 | $10.18 | $10.18 | $9.82 | $9.82 | $9.52 | 5,877 |
| 2017-11-17 | $9.99 | $10.18 | $9.99 | $10.16 | $9.85 | 5,879 |
| 2017-11-16 | $10.20 | $10.20 | $9.93 | $10.18 | $9.87 | 12,929 |
| 2017-11-15 | $10.57 | $10.57 | $10.12 | $10.30 | $9.98 | 1,772 |
| 2017-11-14 | $10.00 | $10.65 | $10.00 | $10.65 | $10.32 | 389 |
| 2017-11-13 | $10.24 | $10.66 | $10.10 | $10.39 | $10.07 | 3,084 |
| 2017-11-10 | $10.00 | $10.38 | $10.00 | $10.37 | $10.05 | 2,645 |
| 2017-11-09 | $10.15 | $10.20 | $10.00 | $10.00 | $9.69 | 5,620 |
| 2017-11-08 | $9.80 | $10.16 | $9.80 | $10.16 | $9.85 | 598 |
| 2017-11-07 | $10.11 | $10.30 | $10.11 | $10.30 | $9.98 | 12,907 |
| 2017-11-06 | $10.20 | $10.20 | $10.18 | $10.18 | $9.86 | 9,252 |
| 2017-11-03 | $10.28 | $10.28 | $10.08 | $10.18 | $9.87 | 3,625 |
| 2017-11-02 | $10.25 | $10.34 | $10.15 | $10.15 | $9.84 | 3,565 |
| 2017-11-01 | $10.38 | $10.38 | $10.11 | $10.11 | $9.80 | 2,132 |
| 2017-10-31 | $10.38 | $10.38 | $10.00 | $10.38 | $10.06 | 2,947 |
| 2017-10-30 | $10.15 | $10.18 | $10.00 | $10.15 | $9.84 | 114,112 |
| 2017-10-27 | $10.73 | $10.73 | $9.80 | $10.70 | $10.37 | 17,091 |
| 2017-10-26 | $10.73 | $10.73 | $9.53 | $10.70 | $10.37 | 4,205 |
| 2017-10-25 | $9.55 | $10.07 | $9.55 | $9.80 | $9.50 | 5,714 |
| 2017-10-24 | $9.88 | $10.20 | $9.88 | $9.99 | $9.68 | 22,020 |
| 2017-10-23 | $10.79 | $10.83 | $9.68 | $10.18 | $9.87 | 12,756 |
| 2017-10-20 | $10.51 | $10.85 | $10.51 | $10.85 | $10.51 | 1,236 |
| 2017-10-19 | $10.03 | $10.10 | $9.77 | $10.10 | $9.79 | 15,760 |
| 2017-10-18 | $10.14 | $10.33 | $10.00 | $10.06 | $9.75 | 5,083 |
| 2017-10-17 | $10.80 | $10.80 | $10.18 | $10.27 | $9.96 | 2,975 |
| 2017-10-16 | $12.19 | $12.41 | $12.18 | $12.41 | $12.03 | 1,718 |
| 2017-10-13 | $12.30 | $13.02 | $12.30 | $13.02 | $12.62 | 319 |
| 2017-10-12 | $12.36 | $12.69 | $12.35 | $12.53 | $12.14 | 1,436 |
| 2017-10-11 | $12.69 | $12.75 | $12.62 | $12.62 | $12.23 | 2,576 |
| 2017-10-10 | $12.50 | $12.68 | $12.50 | $12.68 | $12.29 | 11,123 |
| 2017-10-09 | $12.40 | $12.50 | $12.40 | $12.50 | $12.11 | 5,148 |
| 2017-10-06 | $12.39 | $12.50 | $12.05 | $12.50 | $12.11 | 2,665 |
| 2017-10-05 | $11.95 | $12.49 | $11.95 | $12.49 | $12.10 | 1,824 |
| 2017-10-04 | $12.18 | $12.24 | $11.88 | $12.24 | $11.86 | 3,919 |
| 2017-10-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.51 | 229 |
| 2017-10-02 | $12.10 | $12.27 | $12.10 | $12.26 | $11.88 | 6,504 |
| 2017-09-29 | $12.16 | $12.95 | $12.16 | $12.95 | $12.55 | 7,542 |
| 2017-09-28 | $12.83 | $12.83 | $12.35 | $12.35 | $11.97 | 956 |
| 2017-09-27 | $12.34 | $12.34 | $12.34 | $12.34 | $11.96 | 1,390 |
| 2017-09-26 | $12.24 | $12.24 | $12.24 | $12.24 | $11.86 | 77 |
| 2017-09-25 | $12.45 | $12.45 | $11.88 | $12.24 | $11.86 | 31,482 |
| 2017-09-22 | $12.49 | $12.49 | $12.45 | $12.48 | $12.09 | 3,048 |
| 2017-09-21 | $12.36 | $12.36 | $12.36 | $12.36 | $11.98 | 241 |
| 2017-09-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.11 | 2,390 |
| 2017-09-19 | $12.22 | $12.44 | $12.22 | $12.44 | $12.06 | 5,801 |
| 2017-09-18 | $12.36 | $12.50 | $12.10 | $12.50 | $12.11 | 17,159 |
| 2017-09-15 | $12.94 | $12.94 | $12.94 | $12.94 | $12.54 | 141 |
| 2017-09-14 | $12.26 | $12.44 | $12.26 | $12.44 | $12.06 | 1,308 |
| 2017-09-13 | $12.31 | $12.49 | $12.25 | $12.25 | $11.87 | 5,047 |
| 2017-09-12 | $12.69 | $12.69 | $12.69 | $12.69 | $12.30 | 0 |
| 2017-09-11 | $12.45 | $12.69 | $12.45 | $12.69 | $12.30 | 1,814 |
| 2017-09-08 | $12.35 | $12.49 | $12.35 | $12.49 | $12.10 | 965 |
| 2017-09-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.51 | 116 |
| 2017-09-06 | $11.88 | $12.49 | $11.88 | $12.49 | $12.10 | 1,449 |
| 2017-09-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.16 | 3,820 |
| 2017-09-01 | $12.35 | $12.35 | $12.35 | $12.35 | $11.97 | 134 |
| 2017-08-31 | $12.31 | $12.31 | $12.31 | $12.31 | $11.93 | 61 |
| 2017-08-30 | $12.31 | $12.31 | $12.31 | $12.31 | $11.93 | 0 |
| 2017-08-29 | $12.74 | $12.74 | $11.88 | $12.31 | $11.93 | 5,843 |
| 2017-08-28 | $12.21 | $12.21 | $11.88 | $11.88 | $11.51 | 1,769 |
| 2017-08-25 | $12.20 | $12.20 | $12.20 | $12.20 | $11.82 | 0 |
| 2017-08-24 | $11.88 | $12.20 | $11.88 | $12.20 | $11.82 | 3,515 |
| 2017-08-23 | $12.02 | $12.20 | $12.02 | $12.20 | $11.82 | 12,372 |
| 2017-08-22 | $12.32 | $12.32 | $12.32 | $12.32 | $11.94 | 3,159 |
| 2017-08-21 | $12.26 | $12.26 | $12.25 | $12.25 | $11.87 | 1,203 |
| 2017-08-18 | $12.06 | $12.06 | $12.06 | $12.06 | $11.68 | 18,000 |
| 2017-08-17 | $12.45 | $12.45 | $12.45 | $12.45 | $12.06 | 140 |
| 2017-08-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.11 | 0 |
| 2017-08-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.06 | 37 |
| 2017-08-14 | $12.38 | $12.50 | $12.38 | $12.50 | $12.06 | 11,232 |
| 2017-08-11 | $12.79 | $12.79 | $12.79 | $12.79 | $12.34 | 0 |
| 2017-08-10 | $12.79 | $12.79 | $12.79 | $12.79 | $12.34 | 85 |
| 2017-08-09 | $12.79 | $12.79 | $12.79 | $12.79 | $12.34 | 107 |
| 2017-08-08 | $12.79 | $12.80 | $12.79 | $12.79 | $12.34 | 2,326 |
| 2017-08-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.26 | 5 |
| 2017-08-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.26 | 10 |
| 2017-08-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.26 | 108 |
| 2017-08-02 | $12.77 | $12.77 | $12.70 | $12.70 | $12.26 | 1,814 |
| 2017-08-01 | $12.84 | $12.84 | $12.72 | $12.72 | $12.27 | 1,021 |
| 2017-07-31 | $12.69 | $12.69 | $12.67 | $12.67 | $12.23 | 20,219 |
| 2017-07-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.74 | 200 |
| 2017-07-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.21 | 393 |
| 2017-07-26 | $12.83 | $12.83 | $12.83 | $12.83 | $12.38 | 196 |
| 2017-07-25 | $12.65 | $12.65 | $12.50 | $12.54 | $12.10 | 3,789 |
| 2017-07-24 | $12.54 | $12.54 | $12.54 | $12.54 | $12.10 | 731 |
| 2017-07-21 | $12.54 | $12.54 | $12.54 | $12.54 | $12.10 | 14,094 |
| 2017-07-20 | $12.60 | $12.60 | $12.54 | $12.54 | $12.10 | 30,538 |
| 2017-07-19 | $11.88 | $11.88 | $11.88 | $11.88 | $11.46 | 132 |
| 2017-07-18 | $11.88 | $11.88 | $11.88 | $11.88 | $11.46 | 155 |
| 2017-07-17 | $12.75 | $12.76 | $12.73 | $12.75 | $12.30 | 4,342 |
| 2017-07-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.43 | 303 |
| 2017-07-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.28 | 0 |
| 2017-07-12 | $11.81 | $14.80 | $11.81 | $14.80 | $14.28 | 510 |
| 2017-07-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.24 | 601 |
| 2017-07-10 | $12.61 | $12.61 | $12.61 | $12.61 | $12.17 | 1,109 |
| 2017-07-07 | $12.10 | $12.10 | $12.10 | $12.10 | $11.68 | 1,451 |
| 2017-07-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.39 | 134 |
| 2017-07-05 | $12.71 | $13.45 | $12.70 | $13.45 | $12.98 | 732 |
| 2017-06-30 | $12.98 | $12.98 | $12.98 | $12.98 | $12.53 | 819 |
| 2017-06-29 | $12.98 | $12.98 | $12.98 | $12.98 | $12.53 | 0 |
| 2017-06-28 | $12.98 | $12.98 | $12.98 | $12.98 | $12.53 | 526 |
| 2017-06-27 | $12.63 | $12.98 | $12.40 | $12.98 | $12.53 | 854 |
| 2017-06-26 | $12.84 | $12.96 | $11.91 | $12.50 | $12.06 | 1,358 |
| 2017-06-23 | $13.21 | $13.21 | $12.86 | $12.86 | $12.41 | 2,152 |
| 2017-06-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.51 | 106 |
| 2017-06-21 | $12.91 | $12.91 | $12.91 | $12.91 | $12.46 | 80 |
| 2017-06-20 | $12.78 | $12.91 | $12.78 | $12.91 | $12.46 | 215 |
| 2017-06-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.45 | 262 |
| 2017-06-16 | $12.86 | $12.99 | $12.86 | $12.99 | $12.54 | 968 |
| 2017-06-15 | $12.51 | $12.51 | $12.51 | $12.51 | $12.07 | 100 |
| 2017-06-14 | $13.06 | $13.06 | $12.93 | $12.93 | $12.48 | 656 |
| 2017-06-13 | $13.04 | $13.04 | $13.04 | $13.04 | $12.58 | 148 |
| 2017-06-12 | $13.04 | $13.04 | $13.04 | $13.04 | $12.58 | 119 |
| 2017-06-09 | $12.41 | $13.29 | $12.41 | $13.19 | $12.73 | 3,436 |
| 2017-06-08 | $14.10 | $14.10 | $14.10 | $14.10 | $13.61 | 34 |
| 2017-06-07 | $14.10 | $14.10 | $14.10 | $14.10 | $13.61 | 12 |
| 2017-06-06 | $14.10 | $14.10 | $14.10 | $14.10 | $13.61 | 0 |
| 2017-06-05 | $13.89 | $14.10 | $13.89 | $14.10 | $13.61 | 1,751 |
| 2017-06-02 | $14.82 | $14.82 | $14.82 | $14.82 | $14.30 | 0 |
| 2017-06-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.30 | 226 |
| 2017-05-31 | $13.95 | $13.96 | $13.95 | $13.96 | $13.47 | 11,328 |
| 2017-05-30 | $14.43 | $14.43 | $14.43 | $14.43 | $13.92 | 575 |
| 2017-05-26 | $13.75 | $14.32 | $13.75 | $14.32 | $13.82 | 220 |
| 2017-05-25 | $14.00 | $14.55 | $14.00 | $14.55 | $14.04 | 300 |
| 2017-05-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.27 | 483 |
| 2017-05-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.27 | 647 |
| 2017-05-22 | $13.95 | $13.95 | $13.24 | $13.75 | $13.27 | 3,170 |
| 2017-05-19 | $14.47 | $14.47 | $14.47 | $14.47 | $13.96 | 833 |
| 2017-05-18 | $14.17 | $14.17 | $14.17 | $14.17 | $13.67 | 0 |
| 2017-05-17 | $14.17 | $14.17 | $14.17 | $14.17 | $13.67 | 110 |
| 2017-05-16 | $14.03 | $14.03 | $14.01 | $14.01 | $13.52 | 26,824 |
| 2017-05-15 | $13.99 | $13.99 | $13.99 | $13.99 | $13.50 | 0 |
| 2017-05-12 | $13.36 | $13.99 | $13.36 | $13.99 | $13.50 | 869 |
| 2017-05-11 | $13.17 | $13.17 | $13.17 | $13.17 | $12.71 | 314 |
| 2017-05-10 | $13.56 | $13.56 | $13.56 | $13.56 | $13.09 | 181 |
| 2017-05-09 | $13.59 | $13.59 | $13.59 | $13.59 | $13.01 | 589 |
| 2017-05-08 | $13.40 | $13.54 | $13.40 | $13.54 | $12.97 | 3,186 |
| 2017-05-05 | $12.64 | $13.70 | $12.64 | $13.70 | $13.12 | 217 |
| 2017-05-04 | $13.59 | $13.60 | $13.59 | $13.60 | $13.02 | 338 |
| 2017-05-03 | $13.63 | $13.63 | $13.63 | $13.63 | $13.05 | 379 |
| 2017-05-02 | $12.73 | $13.58 | $12.73 | $13.58 | $13.00 | 2,586 |
| 2017-05-01 | $13.35 | $13.52 | $13.35 | $13.52 | $12.95 | 1,533 |
| 2017-04-28 | $13.53 | $13.53 | $13.50 | $13.50 | $12.93 | 2,239 |
| 2017-04-27 | $13.37 | $13.37 | $13.37 | $13.37 | $12.80 | 4 |
| 2017-04-26 | $13.37 | $13.37 | $13.37 | $13.37 | $12.80 | 82 |
| 2017-04-25 | $13.37 | $13.37 | $13.37 | $13.37 | $12.80 | 0 |
| 2017-04-24 | $12.65 | $13.37 | $12.55 | $13.37 | $12.80 | 2,860 |
| 2017-04-21 | $11.67 | $12.71 | $11.67 | $12.71 | $12.17 | 757 |
| 2017-04-20 | $12.67 | $12.67 | $12.67 | $12.67 | $12.13 | 0 |
| 2017-04-19 | $12.51 | $12.67 | $12.50 | $12.67 | $12.13 | 781 |
| 2017-04-18 | $12.45 | $12.45 | $12.45 | $12.45 | $11.92 | 313 |
| 2017-04-17 | $12.50 | $12.64 | $12.50 | $12.64 | $12.10 | 3,192 |
| 2017-04-13 | $12.55 | $12.55 | $12.55 | $12.55 | $12.02 | 406 |
| 2017-04-12 | $12.32 | $12.32 | $12.32 | $12.32 | $11.80 | 0 |
| 2017-04-11 | $11.58 | $12.32 | $11.58 | $12.32 | $11.80 | 571 |
| 2017-04-10 | $12.20 | $13.00 | $12.20 | $13.00 | $12.45 | 1,247 |
| 2017-04-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.01 | 905 |
| 2017-04-06 | $12.28 | $12.28 | $12.28 | $12.28 | $11.76 | 679 |
| 2017-04-05 | $12.20 | $12.20 | $11.40 | $11.40 | $10.92 | 1,530 |
| 2017-04-04 | $11.42 | $11.42 | $11.42 | $11.42 | $10.94 | 271 |
| 2017-04-03 | $12.49 | $12.49 | $12.49 | $12.49 | $11.96 | 200 |
| 2017-03-31 | $12.00 | $12.00 | $12.00 | $12.00 | $11.49 | 0 |
| 2017-03-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.49 | 73 |
| 2017-03-29 | $11.34 | $12.00 | $11.34 | $12.00 | $11.49 | 1,516 |
| 2017-03-28 | $11.99 | $11.99 | $11.45 | $11.45 | $10.96 | 1,090 |
| 2017-03-27 | $12.05 | $12.16 | $12.05 | $12.15 | $11.63 | 2,813 |
| 2017-03-24 | $12.08 | $12.45 | $12.08 | $12.45 | $11.92 | 1,128 |
| 2017-03-23 | $11.99 | $11.99 | $11.99 | $11.99 | $11.48 | 576 |
| 2017-03-22 | $12.57 | $12.57 | $12.57 | $12.57 | $12.04 | 689 |
| 2017-03-21 | $12.49 | $12.49 | $12.49 | $12.49 | $11.96 | 1,322 |
| 2017-03-20 | $12.32 | $12.32 | $12.20 | $12.20 | $11.68 | 328 |
| 2017-03-17 | $12.29 | $12.29 | $12.29 | $12.29 | $11.77 | 105 |
| 2017-03-16 | $12.57 | $12.57 | $12.57 | $12.57 | $12.04 | 23 |
| 2017-03-15 | $12.22 | $12.57 | $12.22 | $12.57 | $12.04 | 3,100 |
| 2017-03-14 | $11.67 | $11.67 | $11.67 | $11.67 | $11.18 | 0 |
| 2017-03-13 | $12.46 | $12.46 | $11.67 | $11.67 | $11.18 | 892 |
| 2017-03-10 | $12.46 | $12.46 | $12.46 | $12.46 | $11.93 | 156 |
| 2017-03-09 | $12.38 | $12.50 | $12.38 | $12.38 | $11.86 | 3,622 |
| 2017-03-08 | $12.25 | $12.38 | $11.85 | $12.38 | $11.86 | 1,587 |
| 2017-03-07 | $11.71 | $11.71 | $11.71 | $11.71 | $11.21 | 1,773 |
| 2017-03-06 | $11.56 | $12.31 | $11.56 | $12.31 | $11.79 | 444 |
| 2017-03-03 | $11.52 | $12.31 | $11.52 | $12.31 | $11.79 | 1,413 |
| 2017-03-02 | $12.15 | $12.15 | $11.50 | $11.50 | $11.01 | 811 |
| 2017-03-01 | $12.15 | $12.16 | $12.15 | $12.16 | $11.64 | 887 |
| 2017-02-28 | $12.15 | $12.15 | $12.15 | $12.15 | $11.63 | 1,001 |
| 2017-02-27 | $12.50 | $13.42 | $12.15 | $13.42 | $12.85 | 6,137 |
| 2017-02-24 | $12.77 | $12.77 | $12.77 | $12.77 | $12.23 | 73 |
| 2017-02-23 | $12.77 | $12.77 | $12.77 | $12.77 | $12.23 | 261 |
| 2017-02-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.23 | 250 |
| 2017-02-21 | $12.31 | $12.31 | $12.31 | $12.31 | $11.79 | 161 |
| 2017-02-17 | $12.30 | $12.30 | $12.30 | $12.30 | $11.78 | 0 |
| 2017-02-16 | $12.35 | $12.50 | $12.30 | $12.30 | $11.78 | 557 |
| 2017-02-15 | $12.35 | $12.35 | $12.35 | $12.35 | $11.83 | 129 |
| 2017-02-14 | $12.50 | $12.59 | $12.39 | $12.59 | $12.06 | 898 |
| 2017-02-13 | $12.49 | $12.58 | $12.48 | $12.58 | $12.05 | 648 |
| 2017-02-10 | $12.00 | $12.58 | $12.00 | $12.58 | $12.05 | 1,081 |
| 2017-02-09 | $11.78 | $11.97 | $11.78 | $11.97 | $11.46 | 1,972 |
| 2017-02-08 | $11.77 | $11.77 | $11.73 | $11.73 | $11.23 | 1,239 |
| 2017-02-07 | $12.16 | $12.16 | $11.64 | $11.64 | $11.15 | 398 |
| 2017-02-06 | $11.64 | $11.78 | $11.60 | $11.78 | $11.28 | 6,524 |
| 2017-02-03 | $12.04 | $12.16 | $11.98 | $11.98 | $11.47 | 1,888 |
| 2017-02-02 | $12.00 | $12.02 | $12.00 | $12.02 | $11.51 | 670 |
| 2017-02-01 | $12.16 | $12.20 | $12.04 | $12.04 | $11.53 | 1,119 |
| 2017-01-31 | $12.04 | $12.04 | $12.04 | $12.04 | $11.53 | 163 |
| 2017-01-30 | $12.30 | $12.30 | $12.01 | $12.20 | $11.68 | 12,090 |
| 2017-01-27 | $12.04 | $12.04 | $12.04 | $12.04 | $11.53 | 0 |
| 2017-01-26 | $12.04 | $12.04 | $12.04 | $12.04 | $11.53 | 360 |
| 2017-01-25 | $12.54 | $12.60 | $12.50 | $12.60 | $12.07 | 695 |
| 2017-01-24 | $12.34 | $12.41 | $12.34 | $12.41 | $11.89 | 238 |
| 2017-01-23 | $12.30 | $12.30 | $12.30 | $12.30 | $11.78 | 281 |
| 2017-01-20 | $12.25 | $12.25 | $12.25 | $12.25 | $11.73 | 0 |
| 2017-01-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.73 | 0 |
| 2017-01-18 | $11.40 | $12.25 | $11.40 | $12.25 | $11.73 | 923 |
| 2017-01-17 | $12.16 | $12.16 | $11.78 | $11.78 | $11.28 | 11,043 |
| 2017-01-13 | $12.06 | $12.06 | $11.52 | $12.06 | $11.55 | 1,968 |
| 2017-01-12 | $11.14 | $12.02 | $11.12 | $12.02 | $11.51 | 1,101 |
| 2017-01-11 | $10.90 | $10.91 | $10.90 | $10.91 | $10.45 | 1,036 |
| 2017-01-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.50 | 140 |
| 2017-01-09 | $11.57 | $11.57 | $11.57 | $11.57 | $11.08 | 207 |
| 2017-01-06 | $10.74 | $10.78 | $10.74 | $10.74 | $10.28 | 1,432 |
| 2017-01-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.09 | 2,510 |
| 2017-01-04 | $11.44 | $11.60 | $11.41 | $11.44 | $10.96 | 43,166 |
| 2017-01-03 | $10.69 | $11.49 | $10.69 | $11.49 | $11.00 | 1,351 |
| 2016-12-30 | $10.60 | $11.47 | $10.56 | $11.47 | $10.98 | 1,430 |
| 2016-12-29 | $10.52 | $10.56 | $10.46 | $10.46 | $10.02 | 1,571 |
| 2016-12-28 | $11.41 | $11.41 | $11.41 | $11.41 | $10.93 | 395 |
| 2016-12-27 | $11.36 | $11.52 | $11.36 | $11.41 | $10.93 | 1,062 |
| 2016-12-23 | $11.38 | $11.38 | $10.53 | $10.53 | $10.08 | 1,411 |
| 2016-12-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 370 |
| 2016-12-21 | $10.39 | $11.21 | $10.39 | $11.21 | $10.73 | 832 |
| 2016-12-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.01 | 21,660 |
| 2016-12-19 | $11.20 | $11.34 | $10.53 | $10.53 | $10.08 | 822 |
| 2016-12-16 | $11.00 | $11.32 | $10.44 | $10.44 | $10.00 | 3,419 |
| 2016-12-15 | $10.48 | $10.48 | $10.40 | $10.41 | $9.97 | 5,654 |
| 2016-12-14 | $10.53 | $11.43 | $10.35 | $11.00 | $10.53 | 3,942 |
| 2016-12-13 | $10.53 | $11.13 | $10.53 | $11.13 | $10.66 | 1,271 |
| 2016-12-12 | $10.32 | $11.36 | $10.32 | $11.36 | $10.88 | 4,420 |
| 2016-12-09 | $10.80 | $11.26 | $10.45 | $10.45 | $10.01 | 989 |
| 2016-12-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.34 | 432 |
| 2016-12-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.34 | 456 |
| 2016-12-06 | $11.33 | $11.33 | $11.33 | $11.33 | $10.85 | 478 |
| 2016-12-05 | $11.20 | $11.33 | $11.20 | $11.20 | $10.73 | 4,023 |
| 2016-12-02 | $10.80 | $11.34 | $10.80 | $11.34 | $10.86 | 429 |
| 2016-12-01 | $11.14 | $11.14 | $11.14 | $11.14 | $10.67 | 195 |
| 2016-11-30 | $11.25 | $11.26 | $11.25 | $11.26 | $10.78 | 470 |
| 2016-11-29 | $10.62 | $10.62 | $10.62 | $10.62 | $10.17 | 382 |
| 2016-11-28 | $10.80 | $11.43 | $10.80 | $11.43 | $10.95 | 2,714 |
| 2016-11-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.34 | 356 |
| 2016-11-22 | $10.90 | $11.99 | $10.85 | $11.99 | $11.48 | 2,540 |
| 2016-11-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.46 | 1,534 |
| 2016-11-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.05 | 117 |
| 2016-11-17 | $11.15 | $11.15 | $11.15 | $11.15 | $10.68 | 171 |
| 2016-11-16 | $10.26 | $10.26 | $10.26 | $10.26 | $9.83 | 0 |
| 2016-11-15 | $10.26 | $11.60 | $10.26 | $10.26 | $9.83 | 4,530 |
| 2016-11-14 | $10.30 | $11.09 | $10.30 | $11.09 | $10.62 | 216 |
| 2016-11-11 | $11.94 | $11.94 | $11.94 | $11.94 | $11.43 | 181 |
| 2016-11-10 | $10.62 | $11.94 | $10.31 | $11.94 | $11.43 | 1,467 |
| 2016-11-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.05 | 0 |
| 2016-11-08 | $11.15 | $11.15 | $10.50 | $10.50 | $10.05 | 2,859 |
| 2016-11-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.05 | 624 |
| 2016-11-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.26 | 73 |
| 2016-11-03 | $10.72 | $10.72 | $10.71 | $10.71 | $10.26 | 725 |
| 2016-11-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.17 | 94 |
| 2016-11-01 | $10.75 | $11.66 | $10.75 | $11.66 | $11.17 | 520 |
| 2016-10-31 | $10.80 | $10.80 | $10.80 | $10.80 | $10.34 | 102 |
| 2016-10-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.19 | 36 |
| 2016-10-27 | $11.10 | $12.14 | $10.64 | $10.64 | $10.19 | 1,270 |
| 2016-10-26 | $10.81 | $11.10 | $10.81 | $11.10 | $10.63 | 307 |
| 2016-10-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.44 | 268 |
| 2016-10-24 | $10.99 | $11.00 | $10.97 | $10.97 | $10.50 | 1,974 |
| 2016-10-21 | $11.05 | $11.05 | $10.97 | $10.97 | $10.51 | 2,362 |
| 2016-10-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.37 | 291 |
| 2016-10-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.43 | 0 |
| 2016-10-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.43 | 150 |
| 2016-10-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.12 | 443 |
| 2016-10-14 | $10.65 | $11.49 | $10.55 | $11.49 | $11.00 | 958 |
| 2016-10-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.39 | 1,032 |
| 2016-10-12 | $10.75 | $11.00 | $10.60 | $11.00 | $10.53 | 1,009 |
| 2016-10-11 | $10.56 | $11.25 | $10.48 | $11.25 | $10.77 | 1,522 |
| 2016-10-10 | $11.21 | $11.21 | $11.21 | $11.21 | $10.73 | 646 |
| 2016-10-07 | $11.67 | $11.67 | $11.67 | $11.67 | $11.18 | 99 |
| 2016-10-06 | $11.67 | $11.67 | $11.67 | $11.67 | $11.18 | 0 |
| 2016-10-05 | $11.68 | $11.68 | $11.67 | $11.67 | $11.18 | 283 |
| 2016-10-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.18 | 108 |
| 2016-10-03 | $11.53 | $11.58 | $11.53 | $11.58 | $11.09 | 765 |
| 2016-09-30 | $11.50 | $11.52 | $11.50 | $11.52 | $11.03 | 407 |
| 2016-09-29 | $11.22 | $11.22 | $10.83 | $10.83 | $10.37 | 248 |
| 2016-09-28 | $12.37 | $12.42 | $12.15 | $12.15 | $11.63 | 741 |
| 2016-09-27 | $12.16 | $12.16 | $12.16 | $12.16 | $11.64 | 119 |
| 2016-09-26 | $12.04 | $12.12 | $12.00 | $12.12 | $11.61 | 1,083 |
| 2016-09-23 | $12.33 | $12.50 | $12.05 | $12.05 | $11.54 | 667 |
| 2016-09-22 | $12.35 | $13.51 | $12.35 | $12.55 | $12.02 | 1,245 |
| 2016-09-21 | $12.53 | $12.53 | $12.53 | $12.53 | $12.00 | 197 |
| 2016-09-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.07 | 100 |
| 2016-09-19 | $12.39 | $12.39 | $12.39 | $12.39 | $11.86 | 171 |
| 2016-09-16 | $12.51 | $13.44 | $12.18 | $12.18 | $11.66 | 708 |
| 2016-09-15 | $12.43 | $12.43 | $12.43 | $12.43 | $11.90 | 434 |
| 2016-09-14 | $12.57 | $12.57 | $12.57 | $12.57 | $12.04 | 510 |
| 2016-09-13 | $12.28 | $12.28 | $12.28 | $12.28 | $11.76 | 482 |
| 2016-09-12 | $12.43 | $12.54 | $12.43 | $12.54 | $12.01 | 289 |
| 2016-09-09 | $12.67 | $12.80 | $12.48 | $12.72 | $12.18 | 1,273 |
| 2016-09-08 | $13.22 | $13.22 | $12.92 | $12.92 | $12.37 | 414 |
| 2016-09-07 | $13.12 | $13.12 | $13.12 | $13.12 | $12.56 | 124 |
| 2016-09-06 | $13.13 | $13.13 | $13.13 | $13.13 | $12.57 | 198 |
| 2016-09-02 | $12.85 | $13.10 | $12.80 | $13.10 | $12.54 | 894 |
| 2016-09-01 | $12.90 | $12.94 | $12.90 | $12.91 | $12.36 | 710 |
| 2016-08-31 | $12.73 | $12.73 | $12.73 | $12.73 | $12.19 | 129 |
| 2016-08-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.35 | 2,166 |
| 2016-08-29 | $12.68 | $12.68 | $12.68 | $12.68 | $12.14 | 145 |
| 2016-08-26 | $12.17 | $12.17 | $12.17 | $12.17 | $11.65 | 156 |
| 2016-08-25 | $12.47 | $12.68 | $12.17 | $12.17 | $11.65 | 1,820 |
| 2016-08-24 | $12.99 | $14.29 | $12.99 | $14.29 | $13.68 | 466 |
| 2016-08-23 | $13.14 | $13.24 | $13.14 | $13.24 | $12.68 | 377 |
| 2016-08-22 | $12.87 | $12.87 | $12.87 | $12.87 | $12.32 | 116 |
| 2016-08-19 | $12.84 | $13.14 | $12.84 | $12.87 | $12.32 | 747 |
| 2016-08-18 | $12.74 | $13.10 | $12.74 | $13.10 | $12.54 | 631 |
| 2016-08-17 | $12.65 | $13.54 | $12.61 | $12.71 | $12.17 | 527 |
| 2016-08-16 | $12.68 | $13.95 | $12.63 | $13.95 | $13.36 | 186,122 |
| 2016-08-15 | $12.37 | $12.48 | $12.37 | $12.48 | $11.95 | 715 |
| 2016-08-12 | $12.20 | $12.78 | $12.20 | $12.78 | $12.24 | 439 |
| 2016-08-11 | $12.57 | $12.62 | $12.57 | $12.62 | $12.09 | 200 |
| 2016-08-10 | $12.43 | $12.49 | $12.24 | $12.49 | $11.96 | 1,150 |
| 2016-08-09 | $12.30 | $12.44 | $12.30 | $12.44 | $11.87 | 806 |
| 2016-08-08 | $11.98 | $11.98 | $11.98 | $11.98 | $11.43 | 162 |
| 2016-08-05 | $11.98 | $11.98 | $11.98 | $11.98 | $11.43 | 0 |
| 2016-08-04 | $11.98 | $11.98 | $11.98 | $11.98 | $11.43 | 26 |
| 2016-08-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.43 | 175 |
| 2016-08-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.37 | 87 |
| 2016-08-01 | $11.92 | $11.92 | $11.92 | $11.92 | $11.37 | 0 |
| 2016-07-29 | $11.92 | $11.92 | $11.92 | $11.92 | $11.37 | 55 |
| 2016-07-28 | $11.92 | $11.92 | $11.92 | $11.92 | $11.37 | 197 |
| 2016-07-27 | $11.99 | $13.62 | $11.99 | $13.62 | $12.99 | 1,003 |
| 2016-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $12.88 | 128 |
| 2016-07-25 | $13.50 | $13.50 | $13.50 | $13.50 | $12.88 | 121 |
| 2016-07-22 | $13.50 | $13.50 | $13.50 | $13.50 | $12.88 | 361 |
| 2016-07-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.12 | 81 |
| 2016-07-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.12 | 68 |
| 2016-07-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.12 | 0 |
| 2016-07-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.12 | 813 |
| 2016-07-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.35 | 1,620 |
| 2016-07-14 | $12.00 | $12.80 | $11.99 | $11.99 | $11.44 | 922 |
| 2016-07-13 | $12.05 | $12.05 | $12.05 | $12.05 | $11.50 | 123 |
| 2016-07-12 | $12.05 | $12.05 | $12.05 | $12.05 | $11.50 | 74 |
| 2016-07-11 | $12.05 | $12.05 | $12.05 | $12.05 | $11.50 | 1,684 |
| 2016-07-08 | $12.01 | $12.01 | $12.01 | $12.01 | $11.46 | 170 |
| 2016-07-07 | $12.00 | $12.00 | $11.50 | $11.50 | $10.97 | 475 |
| 2016-07-06 | $11.50 | $11.50 | $11.50 | $11.50 | $10.97 | 26,338 |
| 2016-07-05 | $12.25 | $12.25 | $11.54 | $11.54 | $11.01 | 263 |
| 2016-07-01 | $12.23 | $12.35 | $12.23 | $12.35 | $11.78 | 221,610 |
| 2016-06-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.27 | 0 |
| 2016-06-29 | $10.77 | $10.77 | $10.77 | $10.77 | $10.27 | 0 |
| 2016-06-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.27 | 0 |
| 2016-06-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.27 | 2,712 |
| 2016-06-24 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-23 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-22 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-21 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-20 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-17 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 3,399 |
| 2016-06-16 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-15 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-14 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-13 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-10 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-09 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-08 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-07 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-06 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-03 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-06-01 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-31 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 249 |
| 2016-05-27 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-26 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-25 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-24 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-23 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-20 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-19 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-18 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-17 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-16 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 0 |
| 2016-05-13 | $12.69 | $12.69 | $12.69 | $12.69 | $12.11 | 509 |
| 2016-05-12 | $14.12 | $14.12 | $14.12 | $14.12 | $13.47 | 0 |
| 2016-05-11 | $14.12 | $14.12 | $14.12 | $14.12 | $13.47 | 0 |
| 2016-05-10 | $14.12 | $14.12 | $14.12 | $14.12 | $13.47 | 0 |
| 2016-05-09 | $14.12 | $14.12 | $14.12 | $14.12 | $13.47 | 0 |
| 2016-05-06 | $14.12 | $14.12 | $14.12 | $14.12 | $13.47 | 0 |
| 2016-05-05 | $14.12 | $14.12 | $14.12 | $14.12 | $13.47 | 0 |
| 2016-05-04 | $14.12 | $14.12 | $14.12 | $14.12 | $13.47 | 0 |
| 2016-05-03 | $14.12 | $14.12 | $14.12 | $14.12 | $13.47 | 0 |
| 2016-05-02 | $14.12 | $14.12 | $14.12 | $14.12 | $13.37 | 0 |
| 2016-04-29 | $14.12 | $14.12 | $14.12 | $14.12 | $13.37 | 322 |
| 2016-04-28 | $14.12 | $14.12 | $14.12 | $14.12 | $13.37 | 1,019 |
| 2016-04-27 | $13.02 | $13.02 | $13.02 | $13.02 | $12.33 | 0 |
| 2016-04-26 | $13.02 | $13.02 | $13.02 | $13.02 | $12.33 | 0 |
| 2016-04-25 | $13.02 | $13.02 | $13.02 | $13.02 | $12.33 | 0 |
| 2016-04-22 | $13.02 | $13.02 | $13.02 | $13.02 | $12.33 | 24,541 |
Merlin Entertainments PLC ADR Sponsored (MERLY) News Headlines
Recent Merlin Entertainments PLC ADR Sponsored (MERLY) News
Similar Companies to Merlin Entertainments PLC ADR Sponsored (MERLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |