GLOBAL X JUNIOR MLP ETF (MLPJ) Exchange: NYSE ARCA
Data as of April 26, 2024
$7.70 ($0.25) 3.36%
GLOBAL X JUNIOR MLP ETF - Daily Information
Click for more stock information on GLOBAL X JUNIOR MLP ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $7.33 |
| Previous Close | $7.70 |
| High | $7.70 |
| Low | $7.33 |
| Adjusted Open | $7.33 |
| Previous Adjusted Close | $7.70 |
| Adjusted High | $7.70 |
| Adjusted Low | $7.33 |
Invest in GLOBAL X JUNIOR MLP ETF (MLPJ)
Historical Stock Data for GLOBAL X JUNIOR MLP ETF (MLPJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-06 | $7.33 | $7.70 | $7.33 | $7.70 | $7.70 | 14,768 |
| 2017-10-05 | $7.39 | $7.55 | $7.35 | $7.45 | $7.45 | 90,999 |
| 2017-10-04 | $7.31 | $7.70 | $7.31 | $7.70 | $7.70 | 7,903 |
| 2017-10-03 | $7.50 | $7.70 | $7.49 | $7.70 | $7.70 | 2,860 |
| 2017-10-02 | $7.36 | $7.50 | $7.36 | $7.45 | $7.45 | 7,225 |
| 2017-09-29 | $7.56 | $7.56 | $7.53 | $7.54 | $7.54 | 44,920 |
| 2017-09-28 | $7.60 | $7.77 | $7.39 | $7.57 | $7.57 | 104,671 |
| 2017-09-27 | $7.57 | $7.74 | $7.51 | $7.59 | $7.59 | 13,956 |
| 2017-09-26 | $7.69 | $7.69 | $7.50 | $7.60 | $7.60 | 10,821 |
| 2017-09-25 | $7.67 | $7.74 | $7.66 | $7.68 | $7.68 | 2,584 |
| 2017-09-22 | $7.60 | $7.76 | $7.60 | $7.74 | $7.74 | 4,631 |
| 2017-09-21 | $7.71 | $7.72 | $7.68 | $7.70 | $7.70 | 1,123 |
| 2017-09-20 | $7.74 | $7.75 | $7.74 | $7.75 | $7.75 | 3,051 |
| 2017-09-19 | $7.66 | $7.72 | $7.64 | $7.72 | $7.72 | 3,509 |
| 2017-09-18 | $7.65 | $7.72 | $7.65 | $7.71 | $7.71 | 2,674 |
| 2017-09-15 | $7.71 | $7.71 | $7.66 | $7.66 | $7.66 | 1,308 |
| 2017-09-14 | $7.70 | $7.71 | $7.66 | $7.71 | $7.71 | 1,669 |
| 2017-09-13 | $7.69 | $7.69 | $7.65 | $7.65 | $7.65 | 1,879 |
| 2017-09-12 | $7.63 | $7.63 | $7.61 | $7.61 | $7.61 | 2,650 |
| 2017-09-11 | $7.61 | $7.64 | $7.51 | $7.64 | $7.64 | 2,929 |
| 2017-09-08 | $7.62 | $7.62 | $7.56 | $7.56 | $7.56 | 1,590 |
| 2017-09-07 | $7.59 | $7.59 | $7.57 | $7.58 | $7.58 | 1,134 |
| 2017-09-06 | $7.46 | $7.58 | $7.46 | $7.58 | $7.58 | 566 |
| 2017-09-05 | $7.67 | $7.67 | $7.49 | $7.49 | $7.49 | 643 |
| 2017-09-01 | $7.65 | $7.69 | $7.59 | $7.63 | $7.63 | 8,168 |
| 2017-08-31 | $7.44 | $7.59 | $7.39 | $7.56 | $7.56 | 3,774 |
| 2017-08-30 | $7.36 | $7.42 | $7.36 | $7.42 | $7.42 | 2,181 |
| 2017-08-29 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 169 |
| 2017-08-28 | $7.51 | $7.51 | $7.41 | $7.44 | $7.44 | 1,428 |
| 2017-08-25 | $7.41 | $7.42 | $7.39 | $7.41 | $7.41 | 4,529 |
| 2017-08-24 | $7.36 | $7.36 | $7.32 | $7.33 | $7.33 | 1,369 |
| 2017-08-23 | $7.20 | $7.34 | $7.19 | $7.30 | $7.30 | 5,693 |
| 2017-08-22 | $7.20 | $7.23 | $7.20 | $7.23 | $7.23 | 1,553 |
| 2017-08-21 | $7.34 | $7.34 | $7.19 | $7.19 | $7.19 | 3,676 |
| 2017-08-18 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 3,101 |
| 2017-08-17 | $7.23 | $7.26 | $7.22 | $7.26 | $7.26 | 4,342 |
| 2017-08-16 | $7.43 | $7.43 | $7.23 | $7.23 | $7.23 | 4,462 |
| 2017-08-15 | $7.30 | $7.37 | $7.28 | $7.32 | $7.32 | 19,669 |
| 2017-08-14 | $7.40 | $7.48 | $7.37 | $7.37 | $7.37 | 17,513 |
| 2017-08-11 | $7.49 | $7.54 | $7.37 | $7.40 | $7.40 | 7,788 |
| 2017-08-10 | $7.53 | $7.53 | $7.38 | $7.39 | $7.39 | 3,291 |
| 2017-08-09 | $7.54 | $7.54 | $7.39 | $7.44 | $7.44 | 3,157 |
| 2017-08-08 | $7.51 | $7.51 | $7.40 | $7.40 | $7.40 | 1,796 |
| 2017-08-07 | $7.69 | $7.69 | $7.48 | $7.55 | $7.55 | 20,862 |
| 2017-08-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.69 | 481 |
| 2017-08-03 | $7.81 | $7.81 | $7.78 | $7.79 | $7.65 | 692 |
| 2017-08-02 | $7.83 | $7.93 | $7.83 | $7.89 | $7.74 | 977 |
| 2017-08-01 | $7.87 | $7.87 | $7.86 | $7.86 | $7.71 | 476 |
| 2017-07-31 | $7.73 | $7.86 | $7.73 | $7.86 | $7.71 | 10,586 |
| 2017-07-28 | $7.82 | $7.82 | $7.73 | $7.73 | $7.59 | 535 |
| 2017-07-27 | $7.91 | $8.00 | $7.81 | $7.81 | $7.67 | 4,766 |
| 2017-07-26 | $7.84 | $7.92 | $7.84 | $7.92 | $7.77 | 680 |
| 2017-07-25 | $7.74 | $7.85 | $7.74 | $7.85 | $7.70 | 452 |
| 2017-07-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.70 | 215 |
| 2017-07-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.61 | 132 |
| 2017-07-20 | $7.88 | $7.88 | $7.88 | $7.88 | $7.73 | 521 |
| 2017-07-19 | $7.76 | $7.84 | $7.76 | $7.84 | $7.69 | 3,666 |
| 2017-07-18 | $7.78 | $7.78 | $7.78 | $7.78 | $7.63 | 183 |
| 2017-07-17 | $7.86 | $7.89 | $7.80 | $7.82 | $7.68 | 5,201 |
| 2017-07-14 | $7.75 | $7.84 | $7.75 | $7.80 | $7.66 | 1,549 |
| 2017-07-13 | $7.75 | $7.75 | $7.73 | $7.73 | $7.59 | 431 |
| 2017-07-12 | $7.74 | $7.74 | $7.69 | $7.71 | $7.57 | 1,968 |
| 2017-07-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.56 | 167 |
| 2017-07-10 | $7.66 | $7.66 | $7.66 | $7.66 | $7.52 | 1,849 |
| 2017-07-07 | $7.63 | $7.63 | $7.55 | $7.61 | $7.47 | 1,370 |
| 2017-07-06 | $7.74 | $7.74 | $7.63 | $7.63 | $7.49 | 4,588 |
| 2017-07-05 | $7.79 | $7.79 | $7.71 | $7.71 | $7.57 | 831 |
| 2017-07-03 | $7.73 | $7.84 | $7.73 | $7.84 | $7.69 | 2,695 |
| 2017-06-30 | $7.77 | $7.77 | $7.68 | $7.68 | $7.54 | 2,192 |
| 2017-06-29 | $7.72 | $7.72 | $7.65 | $7.70 | $7.56 | 1,717 |
| 2017-06-28 | $7.56 | $7.66 | $7.56 | $7.65 | $7.51 | 1,932 |
| 2017-06-27 | $7.62 | $7.62 | $7.55 | $7.55 | $7.41 | 1,242 |
| 2017-06-26 | $7.40 | $7.46 | $7.37 | $7.44 | $7.30 | 7,906 |
| 2017-06-23 | $7.31 | $7.39 | $7.30 | $7.34 | $7.20 | 6,172 |
| 2017-06-22 | $7.25 | $7.27 | $7.23 | $7.24 | $7.11 | 9,137 |
| 2017-06-21 | $7.14 | $7.14 | $7.06 | $7.06 | $6.93 | 3,286 |
| 2017-06-20 | $7.35 | $7.35 | $7.20 | $7.25 | $7.12 | 3,574 |
| 2017-06-19 | $7.68 | $7.68 | $7.35 | $7.38 | $7.24 | 11,868 |
| 2017-06-16 | $7.62 | $7.66 | $7.61 | $7.61 | $7.47 | 4,617 |
| 2017-06-15 | $7.72 | $7.79 | $7.65 | $7.65 | $7.51 | 3,482 |
| 2017-06-14 | $7.86 | $7.86 | $7.80 | $7.80 | $7.66 | 2,550 |
| 2017-06-13 | $7.82 | $7.99 | $7.82 | $7.94 | $7.79 | 7,324 |
| 2017-06-12 | $7.81 | $7.93 | $7.81 | $7.86 | $7.71 | 4,539 |
| 2017-06-09 | $7.72 | $7.86 | $7.71 | $7.81 | $7.67 | 16,036 |
| 2017-06-08 | $7.76 | $7.88 | $7.76 | $7.79 | $7.65 | 12,468 |
| 2017-06-07 | $7.96 | $7.98 | $7.80 | $7.80 | $7.66 | 10,223 |
| 2017-06-06 | $7.87 | $7.98 | $7.86 | $7.98 | $7.83 | 3,095 |
| 2017-06-05 | $7.86 | $7.93 | $7.86 | $7.90 | $7.75 | 718 |
| 2017-06-02 | $7.93 | $7.97 | $7.89 | $7.89 | $7.74 | 5,362 |
| 2017-06-01 | $8.00 | $8.02 | $8.00 | $8.02 | $7.87 | 2,116 |
| 2017-05-31 | $7.90 | $7.91 | $7.86 | $7.91 | $7.76 | 6,599 |
| 2017-05-30 | $8.03 | $8.03 | $7.95 | $7.95 | $7.80 | 14,157 |
| 2017-05-26 | $8.03 | $8.14 | $8.03 | $8.13 | $7.98 | 6,000 |
| 2017-05-25 | $8.11 | $8.21 | $8.06 | $8.07 | $7.92 | 7,523 |
| 2017-05-24 | $8.20 | $8.20 | $8.15 | $8.15 | $8.00 | 405 |
| 2017-05-23 | $8.12 | $8.23 | $8.12 | $8.23 | $8.08 | 3,827 |
| 2017-05-22 | $8.24 | $8.27 | $8.17 | $8.27 | $8.12 | 5,241 |
| 2017-05-19 | $8.20 | $8.26 | $8.18 | $8.22 | $8.07 | 1,455 |
| 2017-05-18 | $8.12 | $8.15 | $8.08 | $8.15 | $8.00 | 8,863 |
| 2017-05-17 | $8.29 | $8.29 | $8.22 | $8.22 | $8.07 | 579 |
| 2017-05-16 | $8.41 | $8.41 | $8.24 | $8.29 | $8.14 | 2,630 |
| 2017-05-15 | $8.32 | $8.39 | $8.32 | $8.39 | $8.23 | 1,704 |
| 2017-05-12 | $8.30 | $8.30 | $8.30 | $8.30 | $8.15 | 321 |
| 2017-05-11 | $8.42 | $8.42 | $8.27 | $8.33 | $8.18 | 4,415 |
| 2017-05-10 | $8.30 | $8.39 | $8.30 | $8.30 | $8.15 | 3,638 |
| 2017-05-09 | $8.27 | $8.28 | $8.21 | $8.25 | $8.10 | 4,580 |
| 2017-05-08 | $8.28 | $8.35 | $8.24 | $8.31 | $8.16 | 3,482 |
| 2017-05-05 | $8.21 | $8.33 | $8.21 | $8.28 | $8.13 | 6,260 |
| 2017-05-04 | $8.49 | $8.49 | $8.21 | $8.24 | $7.95 | 13,548 |
| 2017-05-03 | $8.54 | $8.54 | $8.47 | $8.47 | $8.17 | 2,323 |
| 2017-05-02 | $8.62 | $8.63 | $8.52 | $8.59 | $8.29 | 10,502 |
| 2017-05-01 | $8.70 | $8.70 | $8.58 | $8.63 | $8.33 | 11,375 |
| 2017-04-28 | $8.45 | $8.54 | $8.45 | $8.46 | $8.16 | 3,631 |
| 2017-04-27 | $8.64 | $8.64 | $8.47 | $8.47 | $8.17 | 8,471 |
| 2017-04-26 | $8.59 | $8.60 | $8.53 | $8.54 | $8.24 | 6,128 |
| 2017-04-25 | $8.54 | $8.58 | $8.50 | $8.54 | $8.24 | 6,692 |
| 2017-04-24 | $8.46 | $8.54 | $8.46 | $8.54 | $8.24 | 5,467 |
| 2017-04-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.10 | 25 |
| 2017-04-20 | $8.45 | $8.45 | $8.39 | $8.40 | $8.10 | 7,960 |
| 2017-04-19 | $8.47 | $8.51 | $8.45 | $8.45 | $8.15 | 6,386 |
| 2017-04-18 | $8.45 | $8.52 | $8.45 | $8.48 | $8.18 | 6,224 |
| 2017-04-17 | $8.49 | $8.49 | $8.48 | $8.49 | $8.19 | 1,186 |
| 2017-04-13 | $8.56 | $8.56 | $8.46 | $8.48 | $8.18 | 5,891 |
| 2017-04-12 | $8.59 | $8.59 | $8.52 | $8.53 | $8.23 | 3,403 |
| 2017-04-11 | $8.57 | $8.67 | $8.57 | $8.67 | $8.37 | 5,451 |
| 2017-04-10 | $8.60 | $8.69 | $8.60 | $8.62 | $8.32 | 4,478 |
| 2017-04-07 | $8.60 | $8.63 | $8.60 | $8.62 | $8.32 | 2,188 |
| 2017-04-06 | $8.65 | $8.69 | $8.65 | $8.68 | $8.38 | 10,314 |
| 2017-04-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.39 | 660 |
| 2017-04-04 | $8.66 | $8.66 | $8.63 | $8.64 | $8.34 | 1,265 |
| 2017-04-03 | $8.63 | $8.63 | $8.63 | $8.63 | $8.33 | 1,187 |
| 2017-03-31 | $8.69 | $8.69 | $8.67 | $8.67 | $8.37 | 1,539 |
| 2017-03-30 | $8.51 | $8.62 | $8.51 | $8.57 | $8.27 | 6,136 |
| 2017-03-29 | $8.44 | $8.59 | $8.44 | $8.57 | $8.27 | 10,578 |
| 2017-03-28 | $8.30 | $8.42 | $8.30 | $8.42 | $8.12 | 1,495 |
| 2017-03-27 | $8.35 | $8.36 | $8.31 | $8.33 | $8.04 | 5,002 |
| 2017-03-24 | $8.40 | $8.46 | $8.40 | $8.43 | $8.13 | 1,625 |
| 2017-03-23 | $8.46 | $8.46 | $8.46 | $8.46 | $8.16 | 1,541 |
| 2017-03-22 | $8.45 | $8.45 | $8.35 | $8.36 | $8.07 | 2,883 |
| 2017-03-21 | $8.52 | $8.52 | $8.46 | $8.46 | $8.16 | 4,546 |
| 2017-03-20 | $8.51 | $8.65 | $8.49 | $8.56 | $8.26 | 3,762 |
| 2017-03-17 | $8.60 | $8.66 | $8.55 | $8.60 | $8.30 | 1,427 |
| 2017-03-16 | $8.64 | $8.64 | $8.57 | $8.63 | $8.33 | 4,501 |
| 2017-03-15 | $8.51 | $8.57 | $8.51 | $8.56 | $8.26 | 1,253 |
| 2017-03-14 | $8.61 | $8.61 | $8.47 | $8.47 | $8.17 | 3,372 |
| 2017-03-13 | $8.62 | $8.62 | $8.54 | $8.58 | $8.28 | 9,863 |
| 2017-03-10 | $8.56 | $8.56 | $8.49 | $8.54 | $8.24 | 2,623 |
| 2017-03-09 | $8.60 | $8.60 | $8.42 | $8.47 | $8.17 | 25,992 |
| 2017-03-08 | $8.77 | $8.78 | $8.61 | $8.61 | $8.31 | 16,470 |
| 2017-03-07 | $8.70 | $8.76 | $8.70 | $8.73 | $8.42 | 2,652 |
| 2017-03-06 | $8.86 | $8.86 | $8.73 | $8.78 | $8.47 | 5,856 |
| 2017-03-03 | $8.75 | $8.81 | $8.74 | $8.81 | $8.50 | 3,453 |
| 2017-03-02 | $8.76 | $8.83 | $8.75 | $8.80 | $8.49 | 9,677 |
| 2017-03-01 | $8.79 | $8.89 | $8.76 | $8.80 | $8.49 | 20,856 |
| 2017-02-28 | $8.77 | $8.81 | $8.75 | $8.81 | $8.50 | 2,733 |
| 2017-02-27 | $8.75 | $8.84 | $8.67 | $8.80 | $8.49 | 3,367 |
| 2017-02-24 | $8.86 | $8.86 | $8.78 | $8.78 | $8.47 | 4,586 |
| 2017-02-23 | $8.91 | $8.94 | $8.85 | $8.92 | $8.61 | 11,596 |
| 2017-02-22 | $8.95 | $8.99 | $8.91 | $8.91 | $8.60 | 8,511 |
| 2017-02-21 | $8.99 | $9.05 | $8.95 | $9.03 | $8.71 | 8,152 |
| 2017-02-17 | $8.99 | $9.04 | $8.98 | $8.98 | $8.66 | 2,495 |
| 2017-02-16 | $9.00 | $9.06 | $8.98 | $9.00 | $8.68 | 5,941 |
| 2017-02-15 | $9.00 | $9.05 | $9.00 | $9.05 | $8.73 | 6,684 |
| 2017-02-14 | $9.10 | $9.10 | $9.00 | $9.05 | $8.73 | 2,753 |
| 2017-02-13 | $9.13 | $9.13 | $9.04 | $9.05 | $8.73 | 2,731 |
| 2017-02-10 | $9.07 | $9.12 | $9.05 | $9.05 | $8.73 | 33,540 |
| 2017-02-09 | $9.10 | $9.10 | $9.02 | $9.08 | $8.76 | 5,628 |
| 2017-02-08 | $9.06 | $9.06 | $8.85 | $9.02 | $8.70 | 11,966 |
| 2017-02-07 | $9.21 | $9.21 | $9.00 | $9.04 | $8.72 | 7,248 |
| 2017-02-06 | $9.32 | $9.37 | $9.30 | $9.30 | $8.84 | 20,817 |
| 2017-02-03 | $9.26 | $9.40 | $9.26 | $9.37 | $8.90 | 9,528 |
| 2017-02-02 | $9.22 | $9.29 | $9.21 | $9.29 | $8.83 | 12,618 |
| 2017-02-01 | $9.16 | $9.22 | $9.12 | $9.22 | $8.76 | 3,631 |
| 2017-01-31 | $9.17 | $9.27 | $9.16 | $9.17 | $8.71 | 25,751 |
| 2017-01-30 | $9.28 | $9.28 | $9.11 | $9.14 | $8.68 | 6,108 |
| 2017-01-27 | $9.37 | $9.37 | $9.29 | $9.30 | $8.83 | 12,205 |
| 2017-01-26 | $9.46 | $9.46 | $9.29 | $9.32 | $8.85 | 14,064 |
| 2017-01-25 | $9.35 | $9.35 | $9.24 | $9.32 | $8.85 | 13,550 |
| 2017-01-24 | $9.06 | $9.21 | $9.06 | $9.21 | $8.75 | 10,122 |
| 2017-01-23 | $9.03 | $9.04 | $8.95 | $8.95 | $8.50 | 6,517 |
| 2017-01-20 | $9.05 | $9.05 | $8.98 | $8.98 | $8.54 | 6,735 |
| 2017-01-19 | $8.87 | $9.02 | $8.87 | $8.98 | $8.53 | 13,252 |
| 2017-01-18 | $8.96 | $8.96 | $8.93 | $8.95 | $8.50 | 4,758 |
| 2017-01-17 | $8.96 | $9.04 | $8.94 | $8.98 | $8.53 | 3,043 |
| 2017-01-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.40 | 1,603 |
| 2017-01-12 | $8.79 | $8.94 | $8.77 | $8.78 | $8.34 | 5,416 |
| 2017-01-11 | $8.78 | $8.84 | $8.78 | $8.84 | $8.40 | 1,701 |
| 2017-01-10 | $8.73 | $8.76 | $8.73 | $8.73 | $8.29 | 5,197 |
| 2017-01-09 | $8.82 | $8.85 | $8.75 | $8.75 | $8.31 | 37,057 |
| 2017-01-06 | $8.78 | $8.82 | $8.78 | $8.82 | $8.38 | 1,331 |
| 2017-01-05 | $8.94 | $8.94 | $8.75 | $8.79 | $8.35 | 3,804 |
| 2017-01-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.40 | 1,189 |
| 2017-01-03 | $8.71 | $8.71 | $8.64 | $8.69 | $8.26 | 12,841 |
| 2016-12-30 | $8.55 | $8.62 | $8.53 | $8.62 | $8.19 | 4,349 |
| 2016-12-29 | $8.63 | $8.63 | $8.54 | $8.55 | $8.12 | 2,369 |
| 2016-12-28 | $8.58 | $8.58 | $8.52 | $8.52 | $8.10 | 4,363 |
| 2016-12-27 | $8.58 | $8.59 | $8.51 | $8.59 | $8.16 | 5,058 |
| 2016-12-23 | $8.42 | $8.58 | $8.42 | $8.44 | $8.02 | 4,656 |
| 2016-12-22 | $8.40 | $8.44 | $8.40 | $8.41 | $7.99 | 3,706 |
| 2016-12-21 | $8.43 | $8.43 | $8.30 | $8.40 | $7.98 | 7,277 |
| 2016-12-20 | $8.40 | $8.40 | $8.36 | $8.36 | $7.94 | 1,846 |
| 2016-12-19 | $8.21 | $8.26 | $8.21 | $8.25 | $7.84 | 2,147 |
| 2016-12-16 | $8.28 | $8.31 | $8.25 | $8.25 | $7.84 | 12,068 |
| 2016-12-15 | $8.25 | $8.25 | $8.17 | $8.18 | $7.77 | 1,904 |
| 2016-12-14 | $8.39 | $8.39 | $8.15 | $8.17 | $7.76 | 15,533 |
| 2016-12-13 | $8.37 | $8.50 | $8.32 | $8.34 | $7.92 | 13,661 |
| 2016-12-12 | $8.46 | $8.49 | $8.40 | $8.40 | $7.98 | 4,436 |
| 2016-12-09 | $8.46 | $8.46 | $8.39 | $8.40 | $7.98 | 4,845 |
| 2016-12-08 | $8.28 | $8.51 | $8.28 | $8.51 | $8.08 | 2,136 |
| 2016-12-07 | $8.28 | $8.39 | $8.26 | $8.39 | $7.97 | 3,204 |
| 2016-12-06 | $8.11 | $8.32 | $8.11 | $8.26 | $7.85 | 9,316 |
| 2016-12-05 | $8.09 | $8.25 | $8.09 | $8.24 | $7.83 | 18,257 |
| 2016-12-02 | $8.01 | $8.15 | $8.01 | $8.15 | $7.74 | 2,086 |
| 2016-12-01 | $8.24 | $8.28 | $8.07 | $8.07 | $7.67 | 12,152 |
| 2016-11-30 | $8.02 | $8.21 | $8.02 | $8.11 | $7.71 | 24,811 |
| 2016-11-29 | $7.86 | $7.92 | $7.84 | $7.84 | $7.45 | 4,494 |
| 2016-11-28 | $8.08 | $8.08 | $8.01 | $8.02 | $7.62 | 2,299 |
| 2016-11-25 | $8.27 | $8.27 | $8.20 | $8.20 | $7.79 | 1,246 |
| 2016-11-23 | $8.27 | $8.28 | $8.27 | $8.27 | $7.86 | 1,450 |
| 2016-11-22 | $8.23 | $8.30 | $8.22 | $8.23 | $7.82 | 5,284 |
| 2016-11-21 | $8.27 | $8.33 | $8.25 | $8.31 | $7.90 | 4,066 |
| 2016-11-18 | $8.06 | $8.18 | $8.06 | $8.18 | $7.77 | 1,010 |
| 2016-11-17 | $8.09 | $8.09 | $7.93 | $7.98 | $7.58 | 2,116 |
| 2016-11-16 | $8.15 | $8.15 | $8.00 | $8.02 | $7.62 | 1,859 |
| 2016-11-15 | $8.09 | $8.13 | $8.05 | $8.12 | $7.72 | 2,056 |
| 2016-11-14 | $7.80 | $8.00 | $7.80 | $8.00 | $7.60 | 6,696 |
| 2016-11-11 | $7.89 | $7.95 | $7.89 | $7.95 | $7.55 | 1,045 |
| 2016-11-10 | $8.04 | $8.04 | $7.95 | $7.96 | $7.56 | 7,335 |
| 2016-11-09 | $7.70 | $7.99 | $7.70 | $7.96 | $7.56 | 21,100 |
| 2016-11-08 | $7.73 | $7.73 | $7.61 | $7.61 | $7.23 | 3,574 |
| 2016-11-07 | $7.78 | $7.80 | $7.69 | $7.71 | $7.33 | 1,007 |
| 2016-11-04 | $7.82 | $7.82 | $7.78 | $7.78 | $7.26 | 1,212 |
| 2016-11-03 | $7.99 | $7.99 | $7.85 | $7.85 | $7.33 | 5,564 |
| 2016-11-02 | $7.98 | $7.98 | $7.80 | $7.87 | $7.34 | 27,149 |
| 2016-11-01 | $8.24 | $8.24 | $7.99 | $7.99 | $7.46 | 5,016 |
| 2016-10-31 | $8.13 | $8.13 | $8.00 | $8.06 | $7.52 | 4,949 |
| 2016-10-28 | $8.22 | $8.22 | $8.18 | $8.18 | $7.63 | 1,906 |
| 2016-10-27 | $8.31 | $8.31 | $8.22 | $8.22 | $7.67 | 947 |
| 2016-10-26 | $8.49 | $8.49 | $8.36 | $8.36 | $7.80 | 3,234 |
| 2016-10-25 | $8.44 | $8.48 | $8.38 | $8.47 | $7.90 | 4,514 |
| 2016-10-24 | $8.45 | $8.48 | $8.35 | $8.44 | $7.88 | 5,328 |
| 2016-10-21 | $8.45 | $8.54 | $8.45 | $8.51 | $7.94 | 2,680 |
| 2016-10-20 | $8.55 | $8.55 | $8.33 | $8.48 | $7.92 | 4,787 |
| 2016-10-19 | $8.45 | $8.49 | $8.45 | $8.48 | $7.91 | 2,352 |
| 2016-10-18 | $8.37 | $8.42 | $8.37 | $8.39 | $7.83 | 2,520 |
| 2016-10-17 | $8.32 | $8.33 | $8.27 | $8.30 | $7.75 | 17,546 |
| 2016-10-14 | $8.37 | $8.37 | $8.36 | $8.36 | $7.80 | 263 |
| 2016-10-13 | $8.27 | $8.28 | $8.26 | $8.26 | $7.71 | 2,385 |
| 2016-10-12 | $8.17 | $8.27 | $8.16 | $8.27 | $7.72 | 2,380 |
| 2016-10-11 | $8.30 | $8.34 | $8.27 | $8.27 | $7.72 | 1,419 |
| 2016-10-10 | $8.30 | $8.39 | $8.30 | $8.39 | $7.83 | 243 |
| 2016-10-07 | $8.27 | $8.32 | $8.26 | $8.32 | $7.76 | 3,014 |
| 2016-10-06 | $8.41 | $8.41 | $8.32 | $8.35 | $7.79 | 9,903 |
| 2016-10-05 | $8.29 | $8.43 | $8.29 | $8.40 | $7.84 | 18,957 |
| 2016-10-04 | $8.25 | $8.38 | $8.10 | $8.29 | $7.74 | 8,994 |
| 2016-10-03 | $8.29 | $8.37 | $8.25 | $8.37 | $7.81 | 15,036 |
| 2016-09-30 | $8.37 | $8.41 | $8.36 | $8.41 | $7.85 | 3,788 |
| 2016-09-29 | $8.35 | $8.42 | $8.29 | $8.36 | $7.80 | 10,678 |
| 2016-09-28 | $8.36 | $8.42 | $8.27 | $8.42 | $7.86 | 11,170 |
| 2016-09-27 | $8.22 | $8.38 | $8.22 | $8.33 | $7.77 | 26,560 |
| 2016-09-26 | $8.40 | $8.45 | $8.37 | $8.37 | $7.81 | 4,209 |
| 2016-09-23 | $8.45 | $8.45 | $8.36 | $8.36 | $7.80 | 3,658 |
| 2016-09-22 | $8.37 | $8.42 | $8.37 | $8.42 | $7.86 | 4,294 |
| 2016-09-21 | $8.25 | $8.34 | $8.25 | $8.32 | $7.76 | 4,848 |
| 2016-09-20 | $8.14 | $8.21 | $8.14 | $8.18 | $7.64 | 2,064 |
| 2016-09-19 | $8.17 | $8.22 | $8.17 | $8.22 | $7.67 | 5,924 |
| 2016-09-16 | $8.14 | $8.14 | $8.01 | $8.01 | $7.48 | 3,374 |
| 2016-09-15 | $8.16 | $8.16 | $8.13 | $8.14 | $7.60 | 2,779 |
| 2016-09-14 | $8.09 | $8.12 | $8.09 | $8.12 | $7.58 | 1,119 |
| 2016-09-13 | $8.30 | $8.30 | $8.07 | $8.12 | $7.58 | 6,309 |
| 2016-09-12 | $8.32 | $8.37 | $8.32 | $8.36 | $7.80 | 9,646 |
| 2016-09-09 | $8.33 | $8.40 | $8.33 | $8.34 | $7.78 | 2,992 |
| 2016-09-08 | $8.47 | $8.52 | $8.32 | $8.50 | $7.93 | 6,134 |
| 2016-09-07 | $8.35 | $8.43 | $8.35 | $8.38 | $7.82 | 9,130 |
| 2016-09-06 | $8.30 | $8.37 | $8.29 | $8.36 | $7.80 | 7,848 |
| 2016-09-02 | $8.21 | $8.29 | $8.21 | $8.29 | $7.74 | 846 |
| 2016-09-01 | $8.15 | $8.18 | $8.13 | $8.18 | $7.63 | 3,799 |
| 2016-08-31 | $8.13 | $8.25 | $8.13 | $8.23 | $7.68 | 2,270 |
| 2016-08-30 | $8.23 | $8.26 | $8.22 | $8.26 | $7.70 | 1,076 |
| 2016-08-29 | $8.16 | $8.29 | $8.10 | $8.29 | $7.74 | 4,104 |
| 2016-08-26 | $8.25 | $8.25 | $8.12 | $8.12 | $7.58 | 817 |
| 2016-08-25 | $8.18 | $8.20 | $8.12 | $8.12 | $7.58 | 4,699 |
| 2016-08-24 | $8.24 | $8.24 | $8.09 | $8.16 | $7.61 | 4,097 |
| 2016-08-23 | $8.14 | $8.27 | $8.14 | $8.27 | $7.72 | 5,785 |
| 2016-08-22 | $8.20 | $8.20 | $8.18 | $8.18 | $7.63 | 5,292 |
| 2016-08-19 | $8.45 | $8.45 | $8.29 | $8.29 | $7.74 | 4,351 |
| 2016-08-18 | $8.12 | $8.36 | $8.12 | $8.33 | $7.77 | 5,557 |
| 2016-08-17 | $8.22 | $8.22 | $8.22 | $8.22 | $7.67 | 6,359 |
| 2016-08-16 | $8.33 | $8.34 | $8.29 | $8.29 | $7.74 | 2,588 |
| 2016-08-15 | $8.22 | $8.28 | $8.22 | $8.22 | $7.67 | 1,729 |
| 2016-08-12 | $8.19 | $8.22 | $8.13 | $8.17 | $7.62 | 5,526 |
| 2016-08-11 | $8.05 | $8.15 | $8.05 | $8.07 | $7.53 | 6,705 |
| 2016-08-10 | $8.06 | $8.10 | $7.97 | $8.08 | $7.54 | 5,013 |
| 2016-08-09 | $8.20 | $8.20 | $8.07 | $8.11 | $7.57 | 4,161 |
| 2016-08-08 | $8.22 | $8.25 | $8.16 | $8.16 | $7.61 | 2,464 |
| 2016-08-05 | $8.08 | $8.08 | $8.08 | $8.08 | $7.54 | 240 |
| 2016-08-04 | $8.19 | $8.19 | $8.17 | $8.19 | $7.51 | 4,602 |
| 2016-08-03 | $7.93 | $8.09 | $7.93 | $8.09 | $7.42 | 4,671 |
| 2016-08-02 | $7.99 | $7.99 | $7.88 | $7.90 | $7.25 | 692 |
| 2016-08-01 | $8.23 | $8.23 | $7.92 | $7.99 | $7.32 | 7,984 |
| 2016-07-29 | $8.00 | $8.15 | $8.00 | $8.08 | $7.41 | 6,036 |
| 2016-07-28 | $8.09 | $8.09 | $8.02 | $8.04 | $7.37 | 9,244 |
| 2016-07-27 | $8.29 | $8.29 | $8.06 | $8.06 | $7.39 | 1,771 |
| 2016-07-26 | $8.14 | $8.20 | $8.13 | $8.13 | $7.46 | 14,134 |
| 2016-07-25 | $8.05 | $8.14 | $7.97 | $8.14 | $7.47 | 12,187 |
| 2016-07-22 | $8.30 | $8.30 | $8.09 | $8.19 | $7.51 | 5,875 |
| 2016-07-21 | $8.20 | $8.20 | $8.20 | $8.20 | $7.52 | 858 |
| 2016-07-20 | $8.30 | $8.30 | $8.06 | $8.20 | $7.52 | 18,669 |
| 2016-07-19 | $8.17 | $8.27 | $8.16 | $8.26 | $7.58 | 17,555 |
| 2016-07-18 | $8.24 | $8.24 | $8.15 | $8.20 | $7.52 | 2,827 |
| 2016-07-15 | $8.38 | $8.38 | $8.12 | $8.19 | $7.51 | 9,616 |
| 2016-07-14 | $8.35 | $8.35 | $8.09 | $8.20 | $7.52 | 4,404 |
| 2016-07-13 | $8.18 | $8.18 | $8.11 | $8.15 | $7.48 | 752 |
| 2016-07-12 | $8.25 | $8.32 | $8.24 | $8.27 | $7.59 | 4,272 |
| 2016-07-11 | $8.18 | $8.18 | $8.14 | $8.14 | $7.47 | 2,240 |
| 2016-07-08 | $8.01 | $8.11 | $8.01 | $8.11 | $7.44 | 4,115 |
| 2016-07-07 | $8.10 | $8.10 | $8.00 | $8.02 | $7.36 | 3,771 |
| 2016-07-06 | $8.09 | $8.09 | $8.09 | $8.09 | $7.42 | 296 |
| 2016-07-05 | $8.03 | $8.10 | $7.93 | $7.96 | $7.30 | 10,334 |
| 2016-07-01 | $8.17 | $8.27 | $8.11 | $8.22 | $7.54 | 15,716 |
| 2016-06-30 | $8.04 | $8.14 | $8.04 | $8.14 | $7.47 | 1,676 |
| 2016-06-29 | $8.13 | $8.19 | $8.12 | $8.12 | $7.45 | 1,907 |
| 2016-06-28 | $7.98 | $8.00 | $7.80 | $7.92 | $7.27 | 5,270 |
| 2016-06-27 | $7.76 | $7.76 | $7.59 | $7.62 | $6.99 | 28,514 |
| 2016-06-24 | $7.55 | $8.03 | $7.55 | $7.88 | $7.23 | 3,797 |
| 2016-06-23 | $8.09 | $8.15 | $8.07 | $8.15 | $7.48 | 1,671 |
| 2016-06-22 | $8.11 | $8.11 | $8.02 | $8.07 | $7.40 | 4,513 |
| 2016-06-21 | $8.07 | $8.10 | $7.97 | $8.10 | $7.43 | 4,126 |
| 2016-06-20 | $8.04 | $8.14 | $8.04 | $8.07 | $7.40 | 9,444 |
| 2016-06-17 | $7.90 | $8.06 | $7.90 | $8.00 | $7.34 | 7,553 |
| 2016-06-16 | $7.75 | $7.83 | $7.70 | $7.83 | $7.18 | 8,934 |
| 2016-06-15 | $7.86 | $7.92 | $7.86 | $7.92 | $7.27 | 2,927 |
| 2016-06-14 | $7.92 | $7.92 | $7.78 | $7.81 | $7.16 | 5,903 |
| 2016-06-13 | $8.21 | $8.21 | $7.91 | $7.91 | $7.26 | 5,791 |
| 2016-06-10 | $8.17 | $8.17 | $8.05 | $8.05 | $7.38 | 6,490 |
| 2016-06-09 | $8.25 | $8.26 | $8.14 | $8.14 | $7.46 | 975 |
| 2016-06-08 | $8.42 | $8.42 | $8.22 | $8.22 | $7.54 | 9,776 |
| 2016-06-07 | $8.45 | $8.45 | $8.22 | $8.35 | $7.66 | 14,879 |
| 2016-06-06 | $8.28 | $8.30 | $8.25 | $8.29 | $7.60 | 4,373 |
| 2016-06-03 | $8.16 | $8.20 | $8.12 | $8.15 | $7.48 | 6,036 |
| 2016-06-02 | $8.10 | $8.18 | $8.10 | $8.18 | $7.50 | 3,658 |
| 2016-06-01 | $7.97 | $8.09 | $7.97 | $8.09 | $7.42 | 5,190 |
| 2016-05-31 | $8.01 | $8.02 | $7.92 | $7.92 | $7.27 | 2,978 |
| 2016-05-27 | $7.89 | $7.90 | $7.81 | $7.82 | $7.17 | 11,856 |
| 2016-05-26 | $7.85 | $7.88 | $7.82 | $7.88 | $7.23 | 1,504 |
| 2016-05-25 | $7.99 | $7.99 | $7.82 | $7.89 | $7.24 | 14,508 |
| 2016-05-24 | $7.87 | $7.90 | $7.80 | $7.83 | $7.18 | 9,187 |
| 2016-05-23 | $7.88 | $7.93 | $7.87 | $7.90 | $7.25 | 13,260 |
| 2016-05-20 | $7.91 | $7.93 | $7.79 | $7.93 | $7.27 | 6,116 |
| 2016-05-19 | $7.57 | $7.89 | $7.57 | $7.87 | $7.22 | 5,093 |
| 2016-05-18 | $7.90 | $7.90 | $7.68 | $7.70 | $7.06 | 2,225 |
| 2016-05-17 | $7.88 | $7.90 | $7.79 | $7.86 | $7.21 | 4,323 |
| 2016-05-16 | $7.78 | $7.79 | $7.78 | $7.79 | $7.15 | 2,578 |
| 2016-05-13 | $7.53 | $7.70 | $7.53 | $7.66 | $7.03 | 6,812 |
| 2016-05-12 | $7.75 | $7.75 | $7.67 | $7.70 | $7.06 | 2,655 |
| 2016-05-11 | $7.77 | $7.77 | $7.66 | $7.73 | $7.09 | 7,851 |
| 2016-05-10 | $7.55 | $7.59 | $7.55 | $7.59 | $6.96 | 455 |
| 2016-05-09 | $7.73 | $7.73 | $7.37 | $7.47 | $6.85 | 5,262 |
| 2016-05-06 | $7.65 | $7.65 | $7.55 | $7.64 | $7.01 | 3,663 |
| 2016-05-05 | $7.62 | $7.79 | $7.62 | $7.76 | $6.95 | 2,648 |
| 2016-05-04 | $7.67 | $7.67 | $7.59 | $7.61 | $6.82 | 5,204 |
| 2016-05-03 | $7.66 | $7.72 | $7.58 | $7.71 | $6.91 | 12,449 |
| 2016-05-02 | $8.10 | $8.10 | $7.72 | $7.77 | $6.96 | 4,396 |
| 2016-04-29 | $7.98 | $7.98 | $7.86 | $7.92 | $7.10 | 6,979 |
| 2016-04-28 | $7.88 | $7.98 | $7.86 | $7.95 | $7.12 | 3,492 |
| 2016-04-27 | $8.08 | $8.08 | $7.85 | $8.00 | $7.17 | 10,650 |
| 2016-04-26 | $7.72 | $7.87 | $7.72 | $7.87 | $7.05 | 5,645 |
| 2016-04-25 | $7.92 | $7.92 | $7.68 | $7.74 | $6.94 | 9,204 |
| 2016-04-22 | $7.91 | $7.92 | $7.76 | $7.82 | $7.01 | 12,407 |
| 2016-04-21 | $7.63 | $7.68 | $7.59 | $7.65 | $6.86 | 5,109 |
| 2016-04-20 | $7.35 | $7.51 | $7.35 | $7.50 | $6.72 | 6,241 |
| 2016-04-19 | $7.41 | $7.41 | $7.32 | $7.38 | $6.61 | 3,917 |
| 2016-04-18 | $7.13 | $7.24 | $7.01 | $7.24 | $6.48 | 21,824 |
| 2016-04-15 | $7.25 | $7.25 | $7.14 | $7.14 | $6.40 | 14,827 |
| 2016-04-14 | $7.32 | $7.32 | $7.24 | $7.28 | $6.52 | 4,695 |
| 2016-04-13 | $7.39 | $7.39 | $7.30 | $7.32 | $6.56 | 865 |
| 2016-04-12 | $7.26 | $7.36 | $7.26 | $7.32 | $6.56 | 29,922 |
| 2016-04-11 | $7.18 | $7.25 | $7.17 | $7.17 | $6.43 | 2,810 |
| 2016-04-08 | $6.99 | $6.99 | $6.99 | $6.99 | $6.26 | 109 |
| 2016-04-07 | $6.99 | $7.05 | $6.99 | $6.99 | $6.26 | 11,123 |
| 2016-04-06 | $7.00 | $7.00 | $6.97 | $6.98 | $6.26 | 686 |
| 2016-04-05 | $6.90 | $6.90 | $6.88 | $6.88 | $6.17 | 1,259 |
| 2016-04-04 | $7.04 | $7.04 | $6.96 | $6.96 | $6.24 | 3,734 |
| 2016-04-01 | $7.17 | $7.17 | $7.00 | $7.00 | $6.27 | 6,873 |
| 2016-03-31 | $7.16 | $7.17 | $7.16 | $7.17 | $6.42 | 1,601 |
| 2016-03-30 | $7.05 | $7.18 | $7.05 | $7.08 | $6.34 | 3,459 |
| 2016-03-29 | $6.98 | $7.00 | $6.97 | $7.00 | $6.27 | 453 |
| 2016-03-28 | $7.25 | $7.25 | $7.04 | $7.04 | $6.31 | 2,671 |
| 2016-03-24 | $7.00 | $7.09 | $6.95 | $7.09 | $6.35 | 4,053 |
| 2016-03-23 | $7.15 | $7.31 | $7.12 | $7.12 | $6.38 | 4,211 |
| 2016-03-22 | $7.39 | $7.39 | $7.26 | $7.37 | $6.61 | 7,048 |
| 2016-03-21 | $7.61 | $7.61 | $7.28 | $7.29 | $6.53 | 5,379 |
| 2016-03-18 | $7.60 | $7.60 | $7.46 | $7.49 | $6.71 | 13,183 |
| 2016-03-17 | $7.40 | $7.48 | $7.38 | $7.48 | $6.70 | 6,281 |
| 2016-03-16 | $7.21 | $7.31 | $7.21 | $7.29 | $6.53 | 1,711 |
| 2016-03-15 | $6.99 | $7.03 | $6.92 | $7.03 | $6.30 | 1,948 |
| 2016-03-14 | $7.12 | $7.12 | $6.97 | $7.08 | $6.35 | 11,343 |
| 2016-03-11 | $7.03 | $7.12 | $6.97 | $7.11 | $6.37 | 19,114 |
| 2016-03-10 | $7.02 | $7.02 | $7.02 | $7.02 | $6.29 | 92 |
| 2016-03-09 | $7.07 | $7.07 | $7.02 | $7.02 | $6.29 | 1,180 |
| 2016-03-08 | $7.18 | $7.18 | $7.00 | $7.00 | $6.27 | 4,274 |
| 2016-03-07 | $7.20 | $7.24 | $7.15 | $7.20 | $6.45 | 55,404 |
| 2016-03-04 | $6.91 | $7.07 | $6.91 | $6.91 | $6.19 | 4,517 |
| 2016-03-03 | $6.80 | $6.86 | $6.80 | $6.85 | $6.14 | 762 |
| 2016-03-02 | $6.76 | $6.77 | $6.76 | $6.77 | $6.07 | 512 |
| 2016-03-01 | $6.58 | $6.70 | $6.58 | $6.64 | $5.95 | 7,351 |
| 2016-02-29 | $6.65 | $6.70 | $6.60 | $6.60 | $5.91 | 1,409 |
| 2016-02-26 | $6.60 | $6.60 | $6.53 | $6.56 | $5.88 | 1,426 |
| 2016-02-25 | $6.32 | $6.38 | $6.32 | $6.38 | $5.72 | 1,004 |
| 2016-02-24 | $6.28 | $6.47 | $6.24 | $6.44 | $5.77 | 9,399 |
| 2016-02-23 | $6.65 | $6.65 | $6.42 | $6.42 | $5.75 | 15,134 |
| 2016-02-22 | $6.49 | $6.63 | $6.49 | $6.63 | $5.94 | 2,445 |
| 2016-02-19 | $6.32 | $6.35 | $6.32 | $6.35 | $5.69 | 5,017 |
| 2016-02-18 | $6.55 | $6.55 | $6.49 | $6.49 | $5.81 | 2,281 |
| 2016-02-17 | $6.55 | $6.65 | $6.48 | $6.60 | $5.91 | 2,166 |
| 2016-02-16 | $6.26 | $6.42 | $6.26 | $6.41 | $5.74 | 5,123 |
| 2016-02-12 | $6.00 | $6.19 | $6.00 | $6.17 | $5.53 | 8,228 |
| 2016-02-11 | $6.19 | $6.19 | $5.80 | $5.89 | $5.28 | 10,635 |
| 2016-02-10 | $6.26 | $6.26 | $6.26 | $6.26 | $5.61 | 62 |
| 2016-02-09 | $6.33 | $6.33 | $6.16 | $6.26 | $5.61 | 7,194 |
| 2016-02-08 | $6.44 | $6.45 | $6.27 | $6.45 | $5.78 | 8,420 |
| 2016-02-05 | $6.86 | $6.89 | $6.79 | $6.81 | $6.10 | 6,976 |
| 2016-02-04 | $7.17 | $7.26 | $7.14 | $7.14 | $6.18 | 2,915 |
| 2016-02-03 | $7.04 | $7.11 | $7.04 | $7.07 | $6.12 | 2,927 |
| 2016-02-02 | $7.05 | $7.06 | $7.01 | $7.05 | $6.11 | 3,226 |
| 2016-02-01 | $7.13 | $7.18 | $7.05 | $7.18 | $6.22 | 5,837 |
| 2016-01-29 | $7.32 | $7.45 | $7.24 | $7.26 | $6.28 | 4,217 |
| 2016-01-28 | $7.34 | $7.34 | $7.15 | $7.16 | $6.20 | 59,952 |
| 2016-01-27 | $7.11 | $7.11 | $6.99 | $6.99 | $6.05 | 1,549 |
| 2016-01-26 | $7.13 | $7.13 | $6.89 | $7.12 | $6.16 | 19,943 |
| 2016-01-25 | $7.08 | $7.23 | $6.84 | $6.89 | $5.96 | 24,553 |
| 2016-01-22 | $6.95 | $7.09 | $6.95 | $7.09 | $6.14 | 8,059 |
| 2016-01-21 | $6.36 | $6.60 | $6.35 | $6.53 | $5.65 | 30,149 |
| 2016-01-20 | $6.50 | $6.50 | $5.90 | $6.22 | $5.38 | 13,639 |
| 2016-01-19 | $6.85 | $6.85 | $6.35 | $6.39 | $5.53 | 3,758 |
| 2016-01-15 | $6.91 | $6.91 | $6.74 | $6.82 | $5.90 | 2,335 |
| 2016-01-14 | $6.86 | $7.11 | $6.86 | $7.11 | $6.16 | 2,187 |
| 2016-01-13 | $7.04 | $7.06 | $6.89 | $6.92 | $5.99 | 1,112 |
| 2016-01-12 | $6.97 | $7.10 | $6.97 | $7.10 | $6.15 | 525 |
| 2016-01-11 | $7.30 | $7.30 | $7.21 | $7.21 | $6.25 | 268 |
| 2016-01-08 | $7.38 | $7.65 | $7.38 | $7.65 | $6.62 | 3,814 |
| 2016-01-07 | $7.50 | $7.52 | $7.50 | $7.52 | $6.51 | 366 |
| 2016-01-06 | $7.73 | $7.73 | $7.67 | $7.67 | $6.64 | 1,119 |
| 2016-01-05 | $7.99 | $7.99 | $7.81 | $7.83 | $6.78 | 2,353 |
| 2016-01-04 | $7.85 | $7.87 | $7.85 | $7.87 | $6.81 | 334 |
| 2015-12-31 | $7.44 | $7.87 | $7.40 | $7.87 | $6.81 | 30,103 |
| 2015-12-30 | $7.48 | $7.55 | $7.48 | $7.55 | $6.54 | 13,252 |
| 2015-12-29 | $7.59 | $7.64 | $7.57 | $7.64 | $6.61 | 4,553 |
| 2015-12-28 | $7.68 | $7.69 | $7.68 | $7.69 | $6.66 | 1,231 |
| 2015-12-24 | $8.04 | $8.04 | $7.87 | $7.92 | $6.86 | 13,757 |
| 2015-12-23 | $7.74 | $7.94 | $7.74 | $7.94 | $6.87 | 41,876 |
| 2015-12-22 | $7.28 | $7.56 | $7.28 | $7.53 | $6.52 | 1,260 |
| 2015-12-21 | $7.00 | $7.09 | $6.98 | $7.09 | $6.14 | 21,016 |
| 2015-12-18 | $6.86 | $7.09 | $6.86 | $7.03 | $6.08 | 12,676 |
| 2015-12-17 | $7.25 | $7.25 | $6.95 | $6.95 | $6.02 | 11,337 |
| 2015-12-16 | $7.29 | $7.44 | $7.16 | $7.39 | $6.40 | 5,490 |
| 2015-12-15 | $7.21 | $7.29 | $7.18 | $7.18 | $6.22 | 5,064 |
| 2015-12-14 | $7.47 | $7.47 | $7.23 | $7.23 | $6.26 | 801 |
| 2015-12-11 | $7.51 | $7.51 | $7.51 | $7.51 | $6.50 | 365 |
| 2015-12-10 | $7.94 | $8.01 | $7.78 | $7.79 | $6.74 | 6,761 |
| 2015-12-09 | $7.77 | $7.93 | $7.77 | $7.89 | $6.83 | 4,605 |
| 2015-12-08 | $7.53 | $7.68 | $7.45 | $7.67 | $6.64 | 5,534 |
| 2015-12-07 | $8.13 | $8.13 | $7.54 | $7.54 | $6.53 | 4,886 |
| 2015-12-04 | $8.22 | $8.31 | $8.22 | $8.23 | $7.12 | 11,900 |
| 2015-12-03 | $8.71 | $8.71 | $8.39 | $8.43 | $7.30 | 4,504 |
| 2015-12-02 | $9.00 | $9.00 | $8.58 | $8.65 | $7.49 | 5,212 |
| 2015-12-01 | $8.98 | $8.98 | $8.90 | $8.90 | $7.70 | 888 |
| 2015-11-30 | $9.19 | $9.19 | $9.19 | $9.19 | $7.95 | 44 |
| 2015-11-27 | $9.05 | $9.19 | $9.05 | $9.19 | $7.95 | 10,620 |
| 2015-11-25 | $8.80 | $8.86 | $8.80 | $8.86 | $7.67 | 2,009 |
| 2015-11-24 | $8.87 | $8.87 | $8.84 | $8.84 | $7.65 | 5,360 |
| 2015-11-23 | $8.76 | $8.76 | $8.70 | $8.70 | $7.53 | 1,070 |
| 2015-11-20 | $8.77 | $8.77 | $8.71 | $8.75 | $7.57 | 1,276 |
| 2015-11-19 | $8.93 | $8.96 | $8.84 | $8.84 | $7.65 | 2,913 |
| 2015-11-18 | $9.00 | $9.03 | $9.00 | $9.03 | $7.81 | 501 |
| 2015-11-17 | $8.83 | $8.92 | $8.80 | $8.91 | $7.71 | 4,259 |
| 2015-11-16 | $8.83 | $9.05 | $8.83 | $8.98 | $7.77 | 10,257 |
| 2015-11-13 | $8.97 | $8.97 | $8.77 | $8.93 | $7.73 | 5,571 |
| 2015-11-12 | $8.88 | $8.99 | $8.82 | $8.82 | $7.64 | 3,310 |
| 2015-11-11 | $9.14 | $9.14 | $8.96 | $9.02 | $7.81 | 3,141 |
| 2015-11-10 | $9.26 | $9.26 | $9.18 | $9.18 | $7.95 | 968 |
| 2015-11-09 | $9.21 | $9.21 | $9.21 | $9.21 | $7.97 | 173 |
| 2015-11-06 | $9.59 | $9.59 | $9.42 | $9.42 | $8.15 | 2,017 |
| 2015-11-05 | $9.75 | $9.80 | $9.69 | $9.69 | $8.15 | 1,121 |
| 2015-11-04 | $10.14 | $10.14 | $9.83 | $9.98 | $8.40 | 27,266 |
| 2015-11-03 | $9.93 | $10.14 | $9.93 | $10.14 | $8.53 | 4,660 |
| 2015-11-02 | $10.04 | $10.09 | $10.00 | $10.04 | $8.45 | 1,471 |
| 2015-10-30 | $9.64 | $9.95 | $9.64 | $9.95 | $8.37 | 3,006 |
| 2015-10-29 | $9.78 | $9.83 | $9.78 | $9.80 | $8.25 | 586 |
| 2015-10-28 | $9.37 | $9.66 | $9.37 | $9.65 | $8.12 | 4,118 |
| 2015-10-27 | $9.51 | $9.51 | $9.32 | $9.33 | $7.85 | 1,896 |
| 2015-10-26 | $9.67 | $9.72 | $9.59 | $9.63 | $8.10 | 8,486 |
| 2015-10-23 | $9.92 | $9.92 | $9.92 | $9.92 | $8.35 | 2,669 |
| 2015-10-22 | $9.96 | $9.96 | $9.93 | $9.93 | $8.36 | 271 |
| 2015-10-21 | $10.07 | $10.07 | $10.01 | $10.01 | $8.42 | 1,314 |
| 2015-10-20 | $10.16 | $10.16 | $10.06 | $10.10 | $8.50 | 2,227 |
| 2015-10-19 | $10.04 | $10.09 | $9.98 | $10.05 | $8.46 | 6,244 |
| 2015-10-16 | $10.29 | $10.29 | $10.29 | $10.29 | $8.66 | 112 |
| 2015-10-15 | $10.00 | $10.18 | $10.00 | $10.18 | $8.57 | 2,660 |
| 2015-10-14 | $10.03 | $10.09 | $10.03 | $10.09 | $8.49 | 735 |
| 2015-10-13 | $10.08 | $10.08 | $10.08 | $10.08 | $8.48 | 420 |
| 2015-10-12 | $10.17 | $10.17 | $10.14 | $10.14 | $8.53 | 4,240 |
| 2015-10-09 | $10.49 | $10.49 | $10.30 | $10.34 | $8.70 | 5,293 |
| 2015-10-08 | $10.20 | $10.40 | $10.20 | $10.40 | $8.75 | 2,347 |
| 2015-10-07 | $10.32 | $10.32 | $10.19 | $10.21 | $8.59 | 1,420 |
| 2015-10-06 | $10.06 | $10.08 | $10.05 | $10.08 | $8.48 | 1,542 |
| 2015-10-05 | $9.50 | $9.68 | $9.50 | $9.68 | $8.15 | 314 |
| 2015-10-02 | $8.95 | $9.44 | $8.94 | $9.44 | $7.94 | 1,351 |
| 2015-10-01 | $9.21 | $9.21 | $9.00 | $9.08 | $7.64 | 1,339 |
| 2015-09-30 | $8.80 | $8.93 | $8.73 | $8.73 | $7.35 | 3,258 |
| 2015-09-29 | $8.82 | $8.82 | $8.50 | $8.56 | $7.20 | 26,332 |
| 2015-09-28 | $9.18 | $9.18 | $9.01 | $9.02 | $7.59 | 1,971 |
| 2015-09-25 | $9.64 | $9.64 | $9.33 | $9.33 | $7.85 | 2,117 |
| 2015-09-24 | $9.50 | $9.50 | $9.30 | $9.41 | $7.92 | 1,900 |
| 2015-09-23 | $9.90 | $9.99 | $9.57 | $9.65 | $8.12 | 7,773 |
| 2015-09-22 | $10.15 | $10.15 | $9.86 | $9.87 | $8.31 | 3,387 |
| 2015-09-21 | $10.11 | $10.19 | $10.11 | $10.19 | $8.57 | 1,355 |
| 2015-09-18 | $10.16 | $10.22 | $10.00 | $10.19 | $8.58 | 11,953 |
| 2015-09-17 | $9.98 | $10.27 | $9.97 | $10.27 | $8.64 | 978 |
| 2015-09-16 | $9.91 | $10.21 | $9.91 | $10.15 | $8.54 | 3,559 |
| 2015-09-15 | $9.92 | $9.92 | $9.87 | $9.87 | $8.31 | 722 |
| 2015-09-14 | $10.00 | $10.00 | $9.84 | $9.90 | $8.33 | 4,032 |
| 2015-09-11 | $10.10 | $10.10 | $10.03 | $10.03 | $8.44 | 1,146 |
| 2015-09-10 | $10.58 | $10.58 | $10.17 | $10.31 | $8.68 | 4,699 |
| 2015-09-09 | $10.36 | $10.50 | $10.33 | $10.37 | $8.73 | 4,129 |
| 2015-09-08 | $10.49 | $10.53 | $10.49 | $10.53 | $8.86 | 1,579 |
| 2015-09-04 | $10.54 | $10.54 | $10.41 | $10.41 | $8.76 | 2,705 |
| 2015-09-03 | $10.79 | $10.80 | $10.71 | $10.80 | $9.09 | 3,339 |
| 2015-09-02 | $10.94 | $10.94 | $10.61 | $10.61 | $8.93 | 2,948 |
| 2015-09-01 | $10.77 | $10.77 | $10.58 | $10.59 | $8.91 | 3,569 |
| 2015-08-31 | $10.76 | $11.00 | $10.76 | $10.97 | $9.23 | 7,313 |
| 2015-08-28 | $10.65 | $10.87 | $10.54 | $10.82 | $9.11 | 6,737 |
| 2015-08-27 | $10.20 | $10.58 | $10.20 | $10.44 | $8.79 | 7,692 |
| 2015-08-26 | $9.90 | $10.03 | $9.88 | $10.03 | $8.44 | 6,001 |
| 2015-08-25 | $9.88 | $10.06 | $9.87 | $9.90 | $8.33 | 6,216 |
| 2015-08-24 | $9.60 | $9.84 | $8.21 | $9.67 | $8.14 | 11,916 |
| 2015-08-21 | $10.00 | $10.09 | $9.85 | $9.87 | $8.31 | 4,479 |
| 2015-08-20 | $10.27 | $10.29 | $10.00 | $10.00 | $8.42 | 5,560 |
| 2015-08-19 | $10.61 | $10.62 | $10.27 | $10.31 | $8.68 | 6,292 |
| 2015-08-18 | $10.90 | $10.90 | $10.50 | $10.50 | $8.84 | 2,570 |
| 2015-08-17 | $10.89 | $10.89 | $10.70 | $10.76 | $9.06 | 3,143 |
| 2015-08-14 | $10.93 | $10.93 | $10.93 | $10.93 | $9.20 | 382 |
| 2015-08-13 | $10.70 | $10.88 | $10.70 | $10.74 | $9.04 | 7,338 |
| 2015-08-12 | $10.73 | $10.96 | $10.73 | $10.96 | $9.22 | 2,217 |
| 2015-08-11 | $10.72 | $10.83 | $10.70 | $10.83 | $9.11 | 3,318 |
| 2015-08-10 | $10.43 | $10.79 | $10.43 | $10.79 | $9.08 | 2,190 |
| 2015-08-07 | $10.68 | $10.71 | $10.61 | $10.71 | $9.01 | 3,355 |
| 2015-08-06 | $10.70 | $10.76 | $10.40 | $10.76 | $8.84 | 9,112 |
| 2015-08-05 | $11.05 | $11.05 | $10.80 | $10.80 | $8.87 | 641 |
| 2015-08-04 | $11.21 | $11.22 | $11.14 | $11.19 | $9.18 | 1,836 |
| 2015-08-03 | $11.32 | $11.32 | $11.10 | $11.10 | $9.11 | 2,555 |
| 2015-07-31 | $11.57 | $11.57 | $11.57 | $11.57 | $9.50 | 654 |
| 2015-07-30 | $12.05 | $12.05 | $11.75 | $11.75 | $9.65 | 2,332 |
| 2015-07-29 | $11.99 | $12.00 | $11.99 | $12.00 | $9.85 | 1,151 |
| 2015-07-28 | $11.52 | $11.52 | $11.52 | $11.52 | $9.46 | 14 |
| 2015-07-27 | $11.28 | $11.54 | $11.28 | $11.52 | $9.46 | 3,304 |