Marquest Resources Corp Unfied (MRRL) Exchange: NYSE ARCA
Data as of April 25, 2024
$0.21 ($-0.06) -22.22%
Marquest Resources Corp Unfied - Daily Information
Click for more stock information on Marquest Resources Corp Unfied.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.26 |
| Previous Close | $0.21 |
| High | $0.27 |
| Low | $0.20 |
| Adjusted Open | $0.26 |
| Previous Adjusted Close | $0.21 |
| Adjusted High | $0.27 |
| Adjusted Low | $0.20 |
About Marquest Resources Corp Unfied (MRRL)
DELISTED -
Invest in Marquest Resources Corp Unfied (MRRL)
Historical Stock Data for Marquest Resources Corp Unfied (MRRL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-24 | $0.26 | $0.27 | $0.20 | $0.21 | $0.21 | 3,362,117 |
| 2020-03-23 | $0.31 | $0.38 | $0.22 | $0.27 | $0.27 | 4,866,957 |
| 2020-03-20 | $0.79 | $0.89 | $0.52 | $0.53 | $0.53 | 3,043,137 |
| 2020-03-19 | $0.69 | $0.78 | $0.39 | $0.65 | $0.65 | 3,338,936 |
| 2020-03-18 | $1.50 | $1.64 | $0.23 | $0.67 | $0.67 | 5,919,550 |
| 2020-03-17 | $3.70 | $3.80 | $1.90 | $2.01 | $2.01 | 4,113,581 |
| 2020-03-16 | $4.00 | $5.50 | $3.70 | $3.70 | $3.70 | 2,135,515 |
| 2020-03-13 | $6.66 | $7.05 | $4.81 | $5.89 | $5.89 | 2,594,697 |
| 2020-03-12 | $7.19 | $7.20 | $5.28 | $5.52 | $5.52 | 3,362,758 |
| 2020-03-11 | $10.40 | $10.41 | $9.04 | $9.31 | $9.31 | 1,215,010 |
| 2020-03-10 | $11.32 | $11.50 | $10.01 | $10.63 | $10.57 | 972,896 |
| 2020-03-09 | $11.49 | $11.60 | $10.33 | $10.46 | $10.40 | 1,068,444 |
| 2020-03-06 | $12.50 | $12.65 | $11.75 | $12.50 | $12.42 | 815,018 |
| 2020-03-05 | $13.44 | $13.44 | $12.80 | $12.99 | $12.91 | 605,879 |
| 2020-03-04 | $13.65 | $13.85 | $13.31 | $13.68 | $13.60 | 243,476 |
| 2020-03-03 | $13.72 | $14.00 | $12.85 | $13.18 | $13.10 | 571,956 |
| 2020-03-02 | $12.25 | $13.50 | $12.18 | $13.50 | $13.42 | 976,091 |
| 2020-02-28 | $12.36 | $12.60 | $11.35 | $12.05 | $11.98 | 1,925,901 |
| 2020-02-27 | $13.94 | $13.94 | $12.70 | $12.85 | $12.77 | 1,207,405 |
| 2020-02-26 | $14.27 | $14.75 | $14.14 | $14.19 | $14.10 | 530,659 |
| 2020-02-25 | $15.13 | $15.20 | $14.10 | $14.28 | $14.19 | 957,857 |
| 2020-02-24 | $15.21 | $15.29 | $15.00 | $15.13 | $15.04 | 893,506 |
| 2020-02-21 | $15.89 | $15.89 | $15.45 | $15.64 | $15.55 | 235,274 |
| 2020-02-20 | $15.68 | $15.87 | $15.60 | $15.87 | $15.77 | 223,960 |
| 2020-02-19 | $15.67 | $15.75 | $15.66 | $15.67 | $15.58 | 171,559 |
| 2020-02-18 | $15.50 | $15.66 | $15.50 | $15.66 | $15.57 | 165,965 |
| 2020-02-14 | $15.44 | $15.53 | $15.37 | $15.50 | $15.41 | 83,872 |
| 2020-02-13 | $15.25 | $15.49 | $15.23 | $15.43 | $15.34 | 144,460 |
| 2020-02-12 | $15.05 | $15.33 | $15.05 | $15.27 | $15.18 | 162,966 |
| 2020-02-11 | $15.05 | $15.14 | $15.00 | $15.01 | $14.92 | 167,228 |
| 2020-02-10 | $15.14 | $15.15 | $15.02 | $15.07 | $14.95 | 326,501 |
| 2020-02-07 | $15.22 | $15.22 | $15.10 | $15.17 | $15.05 | 283,045 |
| 2020-02-06 | $15.14 | $15.34 | $15.14 | $15.24 | $15.12 | 527,389 |
| 2020-02-05 | $14.89 | $15.13 | $14.89 | $15.10 | $14.98 | 254,247 |
| 2020-02-04 | $14.85 | $14.94 | $14.73 | $14.84 | $14.72 | 200,195 |
| 2020-02-03 | $14.71 | $14.87 | $14.68 | $14.78 | $14.66 | 218,863 |
| 2020-01-31 | $14.72 | $14.80 | $14.56 | $14.64 | $14.52 | 217,321 |
| 2020-01-30 | $14.68 | $14.76 | $14.63 | $14.73 | $14.61 | 205,925 |
| 2020-01-29 | $14.57 | $14.76 | $14.57 | $14.74 | $14.62 | 137,033 |
| 2020-01-28 | $14.35 | $14.59 | $14.35 | $14.55 | $14.43 | 160,524 |
| 2020-01-27 | $14.27 | $14.38 | $14.24 | $14.35 | $14.23 | 215,046 |
| 2020-01-24 | $14.65 | $14.65 | $14.35 | $14.48 | $14.36 | 193,646 |
| 2020-01-23 | $14.57 | $14.65 | $14.53 | $14.62 | $14.50 | 243,991 |
| 2020-01-22 | $14.56 | $14.70 | $14.55 | $14.57 | $14.45 | 127,239 |
| 2020-01-21 | $14.48 | $14.58 | $14.45 | $14.56 | $14.44 | 171,199 |
| 2020-01-17 | $14.46 | $14.49 | $14.39 | $14.48 | $14.36 | 200,799 |
| 2020-01-16 | $14.35 | $14.45 | $14.35 | $14.44 | $14.32 | 143,677 |
| 2020-01-15 | $14.27 | $14.42 | $14.27 | $14.33 | $14.21 | 185,503 |
| 2020-01-14 | $14.18 | $14.28 | $14.12 | $14.28 | $14.16 | 215,800 |
| 2020-01-13 | $14.00 | $14.19 | $14.00 | $14.16 | $14.04 | 146,900 |
| 2020-01-10 | $14.02 | $14.11 | $13.88 | $14.00 | $13.89 | 335,553 |
| 2020-01-09 | $14.42 | $14.57 | $14.42 | $14.49 | $13.81 | 317,279 |
| 2020-01-08 | $14.49 | $14.53 | $14.34 | $14.39 | $13.72 | 400,902 |
| 2020-01-07 | $14.43 | $14.49 | $14.36 | $14.47 | $13.79 | 184,094 |
| 2020-01-06 | $14.37 | $14.45 | $14.27 | $14.43 | $13.75 | 279,338 |
| 2020-01-03 | $14.25 | $14.40 | $14.22 | $14.37 | $13.70 | 234,563 |
| 2020-01-02 | $14.39 | $14.43 | $14.10 | $14.29 | $13.62 | 504,212 |
| 2019-12-31 | $14.25 | $14.42 | $14.25 | $14.31 | $13.64 | 206,467 |
| 2019-12-30 | $14.56 | $14.56 | $14.26 | $14.26 | $13.59 | 439,907 |
| 2019-12-27 | $14.49 | $14.58 | $14.45 | $14.54 | $13.86 | 432,178 |
| 2019-12-26 | $14.38 | $14.47 | $14.35 | $14.43 | $13.75 | 229,797 |
| 2019-12-24 | $14.20 | $14.34 | $14.16 | $14.34 | $13.67 | 142,741 |
| 2019-12-23 | $14.28 | $14.28 | $14.15 | $14.20 | $13.53 | 161,741 |
| 2019-12-20 | $14.09 | $14.29 | $14.09 | $14.28 | $13.61 | 291,187 |
| 2019-12-19 | $14.02 | $14.23 | $14.00 | $14.09 | $13.43 | 321,374 |
| 2019-12-18 | $13.98 | $14.05 | $13.87 | $14.01 | $13.35 | 263,840 |
| 2019-12-17 | $13.69 | $14.00 | $13.69 | $14.00 | $13.34 | 243,183 |
| 2019-12-16 | $13.75 | $13.80 | $13.69 | $13.69 | $13.05 | 230,674 |
| 2019-12-13 | $13.52 | $13.70 | $13.52 | $13.70 | $13.05 | 77,609 |
| 2019-12-12 | $13.57 | $13.64 | $13.51 | $13.52 | $12.89 | 252,237 |
| 2019-12-11 | $13.68 | $13.70 | $13.51 | $13.58 | $12.89 | 217,901 |
| 2019-12-10 | $13.77 | $13.77 | $13.61 | $13.67 | $12.98 | 167,622 |
| 2019-12-09 | $13.69 | $13.78 | $13.69 | $13.77 | $13.07 | 114,454 |
| 2019-12-06 | $13.55 | $13.72 | $13.55 | $13.70 | $13.01 | 115,652 |
| 2019-12-05 | $13.59 | $13.59 | $13.46 | $13.52 | $12.84 | 70,815 |
| 2019-12-04 | $13.55 | $13.59 | $13.52 | $13.55 | $12.86 | 80,267 |
| 2019-12-03 | $13.44 | $13.48 | $13.35 | $13.47 | $12.79 | 88,915 |
| 2019-12-02 | $13.44 | $13.63 | $13.40 | $13.50 | $12.82 | 176,318 |
| 2019-11-29 | $13.40 | $13.48 | $13.38 | $13.44 | $12.76 | 51,043 |
| 2019-11-27 | $13.25 | $13.41 | $13.20 | $13.38 | $12.70 | 81,479 |
| 2019-11-26 | $13.29 | $13.34 | $13.20 | $13.30 | $12.63 | 74,006 |
| 2019-11-25 | $13.12 | $13.29 | $13.10 | $13.27 | $12.60 | 154,558 |
| 2019-11-22 | $13.09 | $13.12 | $12.99 | $13.12 | $12.46 | 219,119 |
| 2019-11-21 | $13.21 | $13.21 | $13.01 | $13.09 | $12.43 | 155,778 |
| 2019-11-20 | $13.19 | $13.21 | $13.11 | $13.18 | $12.51 | 63,973 |
| 2019-11-19 | $13.20 | $13.28 | $13.18 | $13.19 | $12.52 | 107,921 |
| 2019-11-18 | $13.25 | $13.26 | $13.05 | $13.16 | $12.49 | 167,794 |
| 2019-11-15 | $13.07 | $13.09 | $12.98 | $13.07 | $12.41 | 123,287 |
| 2019-11-14 | $13.09 | $13.14 | $12.95 | $13.04 | $12.38 | 121,389 |
| 2019-11-13 | $13.12 | $13.12 | $13.01 | $13.09 | $12.43 | 90,691 |
| 2019-11-12 | $13.16 | $13.24 | $13.12 | $13.12 | $12.46 | 93,487 |
| 2019-11-11 | $13.19 | $13.27 | $13.12 | $13.14 | $12.47 | 91,097 |
| 2019-11-08 | $13.30 | $13.30 | $13.11 | $13.21 | $12.54 | 130,944 |
| 2019-11-07 | $13.43 | $13.43 | $13.33 | $13.40 | $12.59 | 80,442 |
| 2019-11-06 | $13.17 | $13.33 | $13.04 | $13.29 | $12.49 | 118,717 |
| 2019-11-05 | $13.38 | $13.38 | $13.11 | $13.17 | $12.38 | 214,297 |
| 2019-11-04 | $13.35 | $13.45 | $13.24 | $13.32 | $12.52 | 146,449 |
| 2019-11-01 | $13.32 | $13.46 | $13.25 | $13.32 | $12.52 | 212,508 |
| 2019-10-31 | $13.09 | $13.29 | $13.09 | $13.24 | $12.44 | 96,768 |
| 2019-10-30 | $13.18 | $13.18 | $13.03 | $13.07 | $12.28 | 53,000 |
| 2019-10-29 | $13.09 | $13.21 | $13.04 | $13.18 | $12.39 | 245,127 |
| 2019-10-28 | $12.95 | $13.06 | $12.95 | $13.02 | $12.24 | 115,601 |
| 2019-10-25 | $13.11 | $13.12 | $12.90 | $12.92 | $12.14 | 146,443 |
| 2019-10-24 | $13.31 | $13.31 | $13.03 | $13.11 | $12.32 | 117,758 |
| 2019-10-23 | $13.19 | $13.30 | $13.19 | $13.27 | $12.47 | 101,719 |
| 2019-10-22 | $13.23 | $13.23 | $13.09 | $13.18 | $12.39 | 175,140 |
| 2019-10-21 | $12.95 | $13.20 | $12.94 | $13.19 | $12.40 | 279,478 |
| 2019-10-18 | $12.88 | $13.02 | $12.85 | $12.97 | $12.19 | 275,409 |
| 2019-10-17 | $12.70 | $12.85 | $12.70 | $12.85 | $12.08 | 157,799 |
| 2019-10-16 | $12.69 | $12.78 | $12.65 | $12.68 | $11.92 | 114,724 |
| 2019-10-15 | $12.63 | $12.86 | $12.60 | $12.69 | $11.92 | 218,247 |
| 2019-10-14 | $12.79 | $12.79 | $12.55 | $12.60 | $11.84 | 89,560 |
| 2019-10-11 | $12.73 | $12.80 | $12.71 | $12.79 | $12.02 | 388,299 |
| 2019-10-10 | $12.56 | $12.65 | $12.50 | $12.60 | $11.84 | 151,932 |
| 2019-10-09 | $12.89 | $12.96 | $12.81 | $12.86 | $11.68 | 213,071 |
| 2019-10-08 | $12.88 | $12.95 | $12.71 | $12.75 | $11.58 | 297,009 |
| 2019-10-07 | $12.90 | $13.00 | $12.85 | $12.91 | $11.73 | 379,890 |
| 2019-10-04 | $12.75 | $12.90 | $12.73 | $12.87 | $11.69 | 174,419 |
| 2019-10-03 | $12.66 | $12.84 | $12.55 | $12.73 | $11.56 | 192,454 |
| 2019-10-02 | $12.85 | $12.85 | $12.43 | $12.64 | $11.48 | 339,298 |
| 2019-10-01 | $13.12 | $13.18 | $12.73 | $12.86 | $11.68 | 418,987 |
| 2019-09-30 | $13.05 | $13.13 | $12.92 | $13.13 | $11.93 | 178,792 |
| 2019-09-27 | $13.17 | $13.19 | $12.98 | $13.01 | $11.82 | 152,422 |
| 2019-09-26 | $13.07 | $13.20 | $13.07 | $13.11 | $11.91 | 283,180 |
| 2019-09-25 | $12.88 | $13.15 | $12.88 | $13.07 | $11.87 | 160,232 |
| 2019-09-24 | $13.07 | $13.19 | $12.84 | $12.88 | $11.70 | 254,067 |
| 2019-09-23 | $12.94 | $13.09 | $12.94 | $13.04 | $11.84 | 148,614 |
| 2019-09-20 | $12.90 | $13.01 | $12.85 | $12.94 | $11.75 | 247,625 |
| 2019-09-19 | $12.74 | $12.98 | $12.74 | $12.86 | $11.68 | 177,992 |
| 2019-09-18 | $12.69 | $12.74 | $12.59 | $12.74 | $11.57 | 312,025 |
| 2019-09-17 | $12.56 | $12.65 | $12.50 | $12.63 | $11.47 | 81,150 |
| 2019-09-16 | $12.60 | $12.67 | $12.48 | $12.57 | $11.42 | 170,375 |
| 2019-09-13 | $12.63 | $12.70 | $12.57 | $12.60 | $11.45 | 39,900 |
| 2019-09-12 | $12.54 | $12.68 | $12.45 | $12.52 | $11.37 | 203,087 |
| 2019-09-11 | $12.47 | $12.63 | $12.43 | $12.62 | $11.41 | 92,043 |
| 2019-09-10 | $12.24 | $12.49 | $12.21 | $12.44 | $11.25 | 185,762 |
| 2019-09-09 | $12.13 | $12.25 | $12.06 | $12.24 | $11.07 | 106,314 |
| 2019-09-06 | $11.99 | $12.09 | $11.85 | $12.00 | $10.85 | 127,985 |
| 2019-09-05 | $11.95 | $12.08 | $11.86 | $12.02 | $10.86 | 195,500 |
| 2019-09-04 | $11.84 | $11.90 | $11.75 | $11.89 | $10.75 | 149,044 |
| 2019-09-03 | $11.71 | $11.74 | $11.53 | $11.73 | $10.61 | 245,949 |
| 2019-08-30 | $11.78 | $11.80 | $11.68 | $11.69 | $10.57 | 162,483 |
| 2019-08-29 | $11.79 | $11.79 | $11.51 | $11.69 | $10.57 | 253,044 |
| 2019-08-28 | $11.77 | $11.80 | $11.55 | $11.64 | $10.52 | 246,576 |
| 2019-08-27 | $12.38 | $12.38 | $11.75 | $11.75 | $10.62 | 375,175 |
| 2019-08-26 | $12.22 | $12.39 | $12.17 | $12.26 | $11.09 | 128,408 |
| 2019-08-23 | $12.42 | $12.54 | $12.09 | $12.11 | $10.95 | 329,469 |
| 2019-08-22 | $12.50 | $12.52 | $12.30 | $12.52 | $11.32 | 127,448 |
| 2019-08-21 | $12.60 | $12.64 | $12.43 | $12.46 | $11.27 | 162,556 |
| 2019-08-20 | $12.70 | $12.70 | $12.53 | $12.58 | $11.37 | 129,025 |
| 2019-08-19 | $12.61 | $12.67 | $12.41 | $12.60 | $11.39 | 162,861 |
| 2019-08-16 | $12.29 | $12.52 | $12.29 | $12.42 | $11.23 | 139,077 |
| 2019-08-15 | $12.35 | $12.64 | $12.14 | $12.19 | $11.02 | 300,173 |
| 2019-08-14 | $12.79 | $12.79 | $12.20 | $12.20 | $11.03 | 534,461 |
| 2019-08-13 | $12.91 | $13.07 | $12.84 | $12.84 | $11.61 | 155,682 |
| 2019-08-12 | $13.24 | $13.24 | $12.86 | $12.91 | $11.67 | 408,820 |
| 2019-08-09 | $13.54 | $13.54 | $13.13 | $13.25 | $11.98 | 367,354 |
| 2019-08-08 | $13.30 | $13.60 | $13.14 | $13.60 | $12.22 | 198,934 |
| 2019-08-07 | $12.95 | $13.25 | $12.75 | $13.20 | $11.86 | 134,035 |
| 2019-08-06 | $12.87 | $13.03 | $12.78 | $12.97 | $11.65 | 235,428 |
| 2019-08-05 | $13.20 | $13.20 | $12.52 | $12.73 | $11.44 | 543,647 |
| 2019-08-02 | $13.32 | $13.34 | $13.10 | $13.31 | $11.96 | 253,098 |
| 2019-08-01 | $13.40 | $13.49 | $13.22 | $13.22 | $11.88 | 252,115 |
| 2019-07-31 | $13.55 | $13.65 | $13.31 | $13.39 | $12.03 | 297,029 |
| 2019-07-30 | $13.50 | $13.58 | $13.39 | $13.55 | $12.17 | 109,475 |
| 2019-07-29 | $13.44 | $13.55 | $13.44 | $13.45 | $12.08 | 132,028 |
| 2019-07-26 | $13.31 | $13.45 | $13.30 | $13.42 | $12.06 | 115,453 |
| 2019-07-25 | $13.40 | $13.48 | $13.20 | $13.27 | $11.92 | 368,802 |
| 2019-07-24 | $13.45 | $13.48 | $13.27 | $13.41 | $12.05 | 444,825 |
| 2019-07-23 | $13.37 | $13.47 | $13.34 | $13.45 | $12.08 | 78,620 |
| 2019-07-22 | $13.23 | $13.36 | $13.22 | $13.32 | $11.97 | 122,623 |
| 2019-07-19 | $13.37 | $13.37 | $13.22 | $13.23 | $11.89 | 177,838 |
| 2019-07-18 | $13.32 | $13.38 | $13.19 | $13.27 | $11.92 | 177,065 |
| 2019-07-17 | $13.32 | $13.36 | $13.24 | $13.35 | $11.99 | 104,495 |
| 2019-07-16 | $13.35 | $13.39 | $13.30 | $13.32 | $11.97 | 84,911 |
| 2019-07-15 | $13.40 | $13.40 | $13.30 | $13.31 | $11.96 | 161,074 |
| 2019-07-12 | $13.25 | $13.35 | $13.22 | $13.32 | $11.97 | 283,654 |
| 2019-07-11 | $13.75 | $13.78 | $13.65 | $13.68 | $11.84 | 337,799 |
| 2019-07-10 | $13.68 | $13.75 | $13.65 | $13.69 | $11.85 | 298,702 |
| 2019-07-09 | $13.60 | $13.66 | $13.50 | $13.58 | $11.76 | 270,071 |
| 2019-07-08 | $13.56 | $13.75 | $13.55 | $13.64 | $11.81 | 327,328 |
| 2019-07-05 | $13.44 | $13.62 | $13.35 | $13.59 | $11.77 | 218,083 |
| 2019-07-03 | $13.34 | $13.51 | $13.30 | $13.44 | $11.64 | 69,053 |
| 2019-07-02 | $13.35 | $13.42 | $13.22 | $13.26 | $11.48 | 191,329 |
| 2019-07-01 | $13.50 | $13.59 | $13.27 | $13.31 | $11.52 | 337,632 |
| 2019-06-28 | $13.25 | $13.50 | $13.23 | $13.33 | $11.54 | 330,029 |
| 2019-06-27 | $13.08 | $13.18 | $13.02 | $13.12 | $11.36 | 210,092 |
| 2019-06-26 | $13.18 | $13.20 | $12.97 | $13.00 | $11.25 | 283,662 |
| 2019-06-25 | $13.19 | $13.25 | $13.10 | $13.10 | $11.34 | 165,670 |
| 2019-06-24 | $13.11 | $13.25 | $13.10 | $13.15 | $11.38 | 328,553 |
| 2019-06-21 | $13.30 | $13.30 | $13.08 | $13.13 | $11.37 | 266,954 |
| 2019-06-20 | $13.29 | $13.35 | $13.13 | $13.23 | $11.45 | 280,897 |
| 2019-06-19 | $13.06 | $13.22 | $12.98 | $13.18 | $11.41 | 175,046 |
| 2019-06-18 | $13.00 | $13.15 | $12.98 | $13.00 | $11.25 | 183,060 |
| 2019-06-17 | $13.05 | $13.19 | $12.89 | $12.89 | $11.16 | 242,911 |
| 2019-06-14 | $12.97 | $13.05 | $12.95 | $13.01 | $11.26 | 61,064 |
| 2019-06-13 | $12.99 | $13.02 | $12.85 | $12.90 | $11.17 | 130,546 |
| 2019-06-12 | $12.67 | $12.88 | $12.67 | $12.86 | $11.13 | 229,022 |
| 2019-06-11 | $12.84 | $12.93 | $12.66 | $12.67 | $10.97 | 127,995 |
| 2019-06-10 | $12.77 | $12.85 | $12.66 | $12.77 | $11.00 | 195,970 |
| 2019-06-07 | $12.87 | $13.04 | $12.68 | $12.75 | $10.99 | 241,249 |
| 2019-06-06 | $12.89 | $12.92 | $12.59 | $12.87 | $11.09 | 128,088 |
| 2019-06-05 | $13.00 | $13.12 | $12.71 | $12.73 | $10.97 | 263,726 |
| 2019-06-04 | $12.75 | $12.91 | $12.66 | $12.87 | $11.09 | 181,043 |
| 2019-06-03 | $12.30 | $12.74 | $12.30 | $12.62 | $10.87 | 231,144 |
| 2019-05-31 | $12.50 | $12.52 | $12.06 | $12.28 | $10.58 | 296,063 |
| 2019-05-30 | $12.93 | $12.94 | $12.48 | $12.54 | $10.81 | 345,263 |
| 2019-05-29 | $13.06 | $13.12 | $12.74 | $12.79 | $11.02 | 364,826 |
| 2019-05-28 | $13.30 | $13.39 | $13.08 | $13.08 | $11.27 | 200,252 |
| 2019-05-24 | $13.26 | $13.33 | $13.24 | $13.25 | $11.42 | 118,396 |
| 2019-05-23 | $13.19 | $13.19 | $13.04 | $13.14 | $11.32 | 191,824 |
| 2019-05-22 | $13.29 | $13.29 | $13.13 | $13.18 | $11.36 | 225,953 |
| 2019-05-21 | $13.24 | $13.32 | $13.20 | $13.27 | $11.43 | 147,241 |
| 2019-05-20 | $13.30 | $13.40 | $13.15 | $13.16 | $11.34 | 259,709 |
| 2019-05-17 | $13.60 | $13.60 | $13.30 | $13.30 | $11.46 | 243,230 |
| 2019-05-16 | $13.51 | $13.63 | $13.50 | $13.58 | $11.70 | 162,280 |
| 2019-05-15 | $13.56 | $13.56 | $13.41 | $13.51 | $11.64 | 160,173 |
| 2019-05-14 | $13.42 | $13.60 | $13.41 | $13.56 | $11.68 | 119,366 |
| 2019-05-13 | $13.50 | $13.60 | $13.36 | $13.38 | $11.53 | 227,609 |
| 2019-05-10 | $13.49 | $13.70 | $13.38 | $13.62 | $11.74 | 178,334 |
| 2019-05-09 | $13.78 | $13.78 | $13.35 | $13.54 | $11.55 | 540,799 |
| 2019-05-08 | $13.97 | $13.97 | $13.76 | $13.78 | $11.76 | 297,045 |
| 2019-05-07 | $14.08 | $14.13 | $13.91 | $13.98 | $11.93 | 380,742 |
| 2019-05-06 | $14.00 | $14.15 | $13.99 | $14.13 | $12.06 | 137,730 |
| 2019-05-03 | $14.08 | $14.19 | $14.03 | $14.15 | $12.07 | 84,366 |
| 2019-05-02 | $14.20 | $14.20 | $13.95 | $14.03 | $11.97 | 497,249 |
| 2019-05-01 | $14.19 | $14.36 | $14.12 | $14.13 | $12.06 | 193,869 |
| 2019-04-30 | $14.30 | $14.30 | $14.08 | $14.19 | $12.11 | 106,721 |
| 2019-04-29 | $14.31 | $14.35 | $14.20 | $14.21 | $12.12 | 202,200 |
| 2019-04-26 | $14.10 | $14.33 | $14.10 | $14.33 | $12.23 | 176,231 |
| 2019-04-25 | $14.37 | $14.37 | $13.98 | $14.07 | $12.00 | 240,155 |
| 2019-04-24 | $14.20 | $14.42 | $14.17 | $14.35 | $12.24 | 288,005 |
| 2019-04-23 | $14.10 | $14.22 | $14.02 | $14.17 | $12.09 | 219,570 |
| 2019-04-22 | $13.96 | $14.03 | $13.91 | $14.01 | $11.95 | 235,637 |
| 2019-04-18 | $14.01 | $14.03 | $13.90 | $13.95 | $11.90 | 90,072 |
| 2019-04-17 | $14.05 | $14.05 | $13.89 | $13.94 | $11.90 | 273,511 |
| 2019-04-16 | $14.00 | $14.04 | $13.96 | $13.99 | $11.93 | 150,722 |
| 2019-04-15 | $14.05 | $14.05 | $13.93 | $13.94 | $11.89 | 152,994 |
| 2019-04-12 | $14.05 | $14.09 | $13.96 | $14.03 | $11.97 | 175,285 |
| 2019-04-11 | $14.13 | $14.13 | $14.00 | $14.03 | $11.97 | 362,119 |
| 2019-04-10 | $14.49 | $14.56 | $14.48 | $14.56 | $11.98 | 292,948 |
| 2019-04-09 | $14.59 | $14.61 | $14.45 | $14.45 | $11.89 | 305,588 |
| 2019-04-08 | $14.52 | $14.60 | $14.45 | $14.56 | $11.98 | 413,801 |
| 2019-04-05 | $14.50 | $14.59 | $14.48 | $14.52 | $11.94 | 240,863 |
| 2019-04-04 | $14.34 | $14.46 | $14.31 | $14.44 | $11.88 | 81,326 |
| 2019-04-03 | $14.38 | $14.53 | $14.32 | $14.34 | $11.79 | 323,081 |
| 2019-04-02 | $14.53 | $14.53 | $14.32 | $14.38 | $11.83 | 318,715 |
| 2019-04-01 | $14.36 | $14.47 | $14.26 | $14.47 | $11.90 | 456,783 |
| 2019-03-29 | $14.30 | $14.35 | $14.20 | $14.25 | $11.72 | 179,654 |
| 2019-03-28 | $14.19 | $14.31 | $14.16 | $14.29 | $11.75 | 270,966 |
| 2019-03-27 | $14.10 | $14.19 | $14.04 | $14.12 | $11.61 | 170,974 |
| 2019-03-26 | $14.10 | $14.10 | $13.99 | $14.04 | $11.55 | 113,657 |
| 2019-03-25 | $13.88 | $14.00 | $13.76 | $13.93 | $11.45 | 297,418 |
| 2019-03-22 | $14.15 | $14.19 | $13.88 | $13.88 | $11.42 | 300,710 |
| 2019-03-21 | $13.94 | $14.25 | $13.94 | $14.19 | $11.67 | 262,386 |
| 2019-03-20 | $14.05 | $14.24 | $13.90 | $13.94 | $11.47 | 352,702 |
| 2019-03-19 | $14.15 | $14.20 | $14.00 | $14.00 | $11.51 | 213,753 |
| 2019-03-18 | $13.98 | $14.18 | $13.98 | $14.15 | $11.64 | 142,416 |
| 2019-03-15 | $14.05 | $14.05 | $13.94 | $13.98 | $11.50 | 149,587 |
| 2019-03-14 | $13.95 | $14.05 | $13.93 | $14.00 | $11.51 | 123,347 |
| 2019-03-13 | $13.90 | $14.07 | $13.88 | $13.97 | $11.49 | 146,239 |
| 2019-03-12 | $13.98 | $14.03 | $13.88 | $13.91 | $11.44 | 128,446 |
| 2019-03-11 | $13.85 | $14.00 | $13.82 | $13.99 | $11.46 | 136,848 |
| 2019-03-08 | $13.66 | $13.76 | $13.60 | $13.68 | $11.20 | 140,130 |
| 2019-03-07 | $13.75 | $13.76 | $13.60 | $13.61 | $11.14 | 78,896 |
| 2019-03-06 | $13.99 | $13.99 | $13.66 | $13.72 | $11.23 | 296,574 |
| 2019-03-05 | $13.91 | $13.91 | $13.78 | $13.88 | $11.36 | 140,572 |
| 2019-03-04 | $13.88 | $14.09 | $13.76 | $13.86 | $11.35 | 213,880 |
| 2019-03-01 | $14.10 | $14.10 | $13.72 | $13.85 | $11.34 | 215,118 |
| 2019-02-28 | $13.95 | $14.11 | $13.95 | $14.00 | $11.46 | 125,296 |
| 2019-02-27 | $14.04 | $14.04 | $13.82 | $13.95 | $11.42 | 81,302 |
| 2019-02-26 | $14.05 | $14.11 | $13.96 | $14.00 | $11.46 | 147,649 |
| 2019-02-25 | $14.01 | $14.14 | $14.00 | $14.03 | $11.49 | 172,860 |
| 2019-02-22 | $13.94 | $14.07 | $13.90 | $14.01 | $11.47 | 95,739 |
| 2019-02-21 | $13.83 | $13.89 | $13.73 | $13.89 | $11.37 | 44,207 |
| 2019-02-20 | $13.91 | $13.91 | $13.72 | $13.79 | $11.29 | 194,002 |
| 2019-02-19 | $13.89 | $13.98 | $13.85 | $13.95 | $11.42 | 84,677 |
| 2019-02-15 | $13.85 | $13.97 | $13.83 | $13.89 | $11.37 | 106,262 |
| 2019-02-14 | $14.05 | $14.12 | $13.81 | $13.84 | $11.33 | 222,864 |
| 2019-02-13 | $14.23 | $14.23 | $13.92 | $14.06 | $11.51 | 418,054 |
| 2019-02-12 | $14.17 | $14.25 | $14.12 | $14.16 | $11.59 | 134,206 |
| 2019-02-11 | $14.20 | $14.20 | $14.04 | $14.15 | $11.58 | 112,084 |
| 2019-02-08 | $14.09 | $14.19 | $14.06 | $14.16 | $11.56 | 46,493 |
| 2019-02-07 | $14.20 | $14.27 | $14.05 | $14.12 | $11.52 | 155,884 |
| 2019-02-06 | $14.21 | $14.28 | $14.10 | $14.22 | $11.61 | 195,359 |
| 2019-02-05 | $14.40 | $14.40 | $14.13 | $14.25 | $11.63 | 144,819 |
| 2019-02-04 | $14.20 | $14.27 | $14.01 | $14.27 | $11.65 | 106,102 |
| 2019-02-01 | $14.10 | $14.21 | $13.95 | $14.21 | $11.60 | 77,969 |
| 2019-01-31 | $13.84 | $14.07 | $13.83 | $14.07 | $11.48 | 191,345 |
| 2019-01-30 | $13.90 | $14.02 | $13.83 | $13.96 | $11.39 | 110,789 |
| 2019-01-29 | $13.85 | $13.89 | $13.75 | $13.87 | $11.32 | 126,962 |
| 2019-01-28 | $13.63 | $13.81 | $13.62 | $13.78 | $11.25 | 540,411 |
| 2019-01-25 | $13.67 | $13.74 | $13.64 | $13.73 | $11.21 | 238,307 |
| 2019-01-24 | $13.55 | $13.61 | $13.45 | $13.61 | $11.11 | 268,116 |
| 2019-01-23 | $13.36 | $13.57 | $13.33 | $13.51 | $11.03 | 40,538 |
| 2019-01-22 | $13.45 | $13.45 | $13.20 | $13.29 | $10.85 | 128,299 |
| 2019-01-18 | $13.52 | $13.58 | $13.37 | $13.45 | $10.98 | 103,870 |
| 2019-01-17 | $13.37 | $13.47 | $13.31 | $13.42 | $10.95 | 53,069 |
| 2019-01-16 | $13.26 | $13.40 | $13.26 | $13.36 | $10.90 | 144,299 |
| 2019-01-15 | $13.32 | $13.32 | $13.17 | $13.22 | $10.79 | 54,012 |
| 2019-01-14 | $13.19 | $13.37 | $13.18 | $13.28 | $10.84 | 41,955 |
| 2019-01-11 | $13.15 | $13.25 | $13.05 | $13.25 | $10.81 | 204,940 |
| 2019-01-10 | $13.76 | $13.76 | $13.55 | $13.67 | $10.64 | 110,483 |
| 2019-01-09 | $13.67 | $13.80 | $13.50 | $13.68 | $10.65 | 364,050 |
| 2019-01-08 | $13.63 | $13.63 | $13.42 | $13.51 | $10.52 | 200,221 |
| 2019-01-07 | $13.40 | $13.77 | $13.31 | $13.61 | $10.60 | 396,553 |
| 2019-01-04 | $13.24 | $13.37 | $13.06 | $13.31 | $10.36 | 341,013 |
| 2019-01-03 | $13.17 | $13.17 | $12.79 | $12.94 | $10.07 | 165,757 |
| 2019-01-02 | $12.41 | $12.85 | $12.32 | $12.85 | $10.00 | 63,383 |
| 2018-12-31 | $13.21 | $14.00 | $12.42 | $12.57 | $9.79 | 229,364 |
| 2018-12-28 | $12.94 | $13.13 | $12.84 | $12.93 | $10.07 | 148,349 |
| 2018-12-27 | $12.65 | $12.77 | $11.97 | $12.75 | $9.93 | 135,062 |
| 2018-12-26 | $11.67 | $12.70 | $11.67 | $12.64 | $9.84 | 93,311 |
| 2018-12-24 | $12.38 | $12.38 | $11.25 | $11.53 | $8.98 | 136,415 |
| 2018-12-21 | $12.40 | $12.72 | $12.05 | $12.14 | $9.45 | 93,001 |
| 2018-12-20 | $13.11 | $13.13 | $11.90 | $12.15 | $9.46 | 174,780 |
| 2018-12-19 | $13.42 | $13.55 | $13.09 | $13.12 | $10.21 | 53,539 |
| 2018-12-18 | $13.40 | $13.73 | $13.28 | $13.38 | $10.41 | 107,071 |
| 2018-12-17 | $14.06 | $14.27 | $13.17 | $13.22 | $10.29 | 243,949 |
| 2018-12-14 | $14.13 | $14.39 | $14.13 | $14.21 | $11.06 | 32,338 |
| 2018-12-13 | $14.15 | $14.33 | $14.13 | $14.18 | $11.04 | 44,471 |
| 2018-12-12 | $14.53 | $14.62 | $14.36 | $14.36 | $11.13 | 59,032 |
| 2018-12-11 | $14.65 | $14.65 | $14.47 | $14.47 | $11.21 | 22,963 |
| 2018-12-10 | $14.50 | $14.61 | $14.30 | $14.50 | $11.24 | 33,201 |
| 2018-12-07 | $14.61 | $14.79 | $14.54 | $14.66 | $11.36 | 74,226 |
| 2018-12-06 | $14.40 | $14.71 | $14.21 | $14.71 | $11.40 | 78,234 |
| 2018-12-04 | $14.74 | $14.87 | $14.40 | $14.43 | $11.18 | 81,120 |
| 2018-12-03 | $14.91 | $14.91 | $14.63 | $14.76 | $11.43 | 133,039 |
| 2018-11-30 | $14.90 | $14.90 | $14.51 | $14.64 | $11.34 | 106,566 |
| 2018-11-29 | $14.67 | $14.91 | $14.55 | $14.88 | $11.53 | 113,011 |
| 2018-11-28 | $14.45 | $14.71 | $14.39 | $14.59 | $11.31 | 57,577 |
| 2018-11-27 | $14.47 | $14.47 | $14.35 | $14.44 | $11.19 | 9,987 |
| 2018-11-26 | $14.47 | $14.47 | $14.32 | $14.46 | $11.20 | 70,998 |
| 2018-11-23 | $14.20 | $14.38 | $14.19 | $14.35 | $11.12 | 3,664 |
| 2018-11-21 | $14.12 | $14.34 | $14.10 | $14.22 | $11.02 | 40,161 |
| 2018-11-20 | $14.30 | $14.32 | $14.06 | $14.12 | $10.94 | 129,209 |
| 2018-11-19 | $14.50 | $14.60 | $14.35 | $14.44 | $11.19 | 38,950 |
| 2018-11-16 | $14.29 | $14.45 | $14.25 | $14.45 | $11.20 | 41,205 |
| 2018-11-15 | $14.53 | $14.53 | $14.25 | $14.36 | $11.13 | 90,074 |
| 2018-11-14 | $14.90 | $14.90 | $14.55 | $14.63 | $11.34 | 93,534 |
| 2018-11-13 | $14.67 | $14.86 | $14.67 | $14.77 | $11.45 | 63,266 |
| 2018-11-12 | $14.75 | $14.91 | $14.59 | $14.59 | $11.31 | 81,161 |
| 2018-11-09 | $14.50 | $14.75 | $14.50 | $14.75 | $11.43 | 66,137 |
| 2018-11-08 | $14.51 | $14.68 | $14.51 | $14.59 | $11.31 | 62,837 |
| 2018-11-07 | $14.75 | $14.76 | $14.51 | $14.70 | $11.31 | 78,705 |
| 2018-11-06 | $14.68 | $14.72 | $14.50 | $14.72 | $11.33 | 67,379 |
| 2018-11-05 | $14.55 | $14.72 | $14.53 | $14.68 | $11.30 | 61,551 |
| 2018-11-02 | $14.40 | $14.56 | $14.34 | $14.42 | $11.10 | 42,364 |
| 2018-11-01 | $14.40 | $14.40 | $14.17 | $14.21 | $10.93 | 37,192 |
| 2018-10-31 | $14.35 | $14.52 | $14.21 | $14.40 | $11.08 | 72,357 |
| 2018-10-30 | $13.92 | $14.30 | $13.92 | $14.22 | $10.95 | 73,890 |
| 2018-10-29 | $14.01 | $14.39 | $13.87 | $13.93 | $10.72 | 97,441 |
| 2018-10-26 | $14.15 | $14.15 | $13.73 | $14.01 | $10.78 | 169,325 |
| 2018-10-25 | $14.23 | $14.35 | $14.03 | $14.35 | $11.04 | 40,851 |
| 2018-10-24 | $14.00 | $14.22 | $13.83 | $13.99 | $10.77 | 85,198 |
| 2018-10-23 | $14.05 | $14.09 | $13.66 | $13.87 | $10.67 | 194,229 |
| 2018-10-22 | $14.25 | $14.33 | $14.03 | $14.09 | $10.84 | 113,825 |
| 2018-10-19 | $14.16 | $14.25 | $14.01 | $14.09 | $10.84 | 23,739 |
| 2018-10-18 | $14.39 | $14.42 | $14.09 | $14.14 | $10.88 | 64,558 |
| 2018-10-17 | $14.41 | $14.44 | $14.23 | $14.32 | $11.02 | 123,775 |
| 2018-10-16 | $14.05 | $14.42 | $13.92 | $14.39 | $11.07 | 184,122 |
| 2018-10-15 | $13.65 | $14.10 | $13.65 | $13.98 | $10.76 | 210,137 |
| 2018-10-12 | $14.10 | $14.10 | $13.56 | $13.67 | $10.52 | 291,549 |
| 2018-10-11 | $14.70 | $14.70 | $13.86 | $13.93 | $10.72 | 215,100 |
| 2018-10-10 | $15.26 | $15.39 | $14.91 | $14.91 | $11.01 | 124,761 |
| 2018-10-09 | $15.16 | $15.30 | $15.10 | $15.26 | $11.27 | 145,932 |
| 2018-10-08 | $14.88 | $15.13 | $14.86 | $15.11 | $11.16 | 144,549 |
| 2018-10-05 | $15.01 | $15.10 | $14.83 | $14.87 | $10.98 | 116,518 |
| 2018-10-04 | $15.29 | $15.30 | $14.95 | $15.01 | $11.08 | 130,441 |
| 2018-10-03 | $15.50 | $15.60 | $15.30 | $15.36 | $11.34 | 129,870 |
| 2018-10-02 | $15.45 | $15.56 | $15.37 | $15.45 | $11.41 | 95,542 |
| 2018-10-01 | $15.58 | $15.60 | $15.43 | $15.46 | $11.42 | 142,146 |
| 2018-09-28 | $15.50 | $15.63 | $15.47 | $15.60 | $11.52 | 29,773 |
| 2018-09-27 | $15.30 | $15.56 | $15.30 | $15.45 | $11.41 | 33,977 |
| 2018-09-26 | $15.67 | $15.68 | $15.30 | $15.32 | $11.31 | 112,187 |
| 2018-09-25 | $15.75 | $15.75 | $15.48 | $15.65 | $11.56 | 80,114 |
| 2018-09-24 | $16.00 | $16.00 | $15.53 | $15.60 | $11.52 | 241,012 |
| 2018-09-21 | $15.92 | $15.92 | $15.61 | $15.83 | $11.69 | 121,109 |
| 2018-09-20 | $15.75 | $15.75 | $15.47 | $15.71 | $11.60 | 156,066 |
| 2018-09-19 | $15.79 | $15.84 | $15.57 | $15.59 | $11.51 | 353,841 |
| 2018-09-18 | $15.90 | $15.90 | $15.72 | $15.80 | $11.67 | 359,568 |
| 2018-09-17 | $15.90 | $15.95 | $15.80 | $15.90 | $11.74 | 501,241 |
| 2018-09-14 | $16.00 | $16.00 | $15.82 | $15.90 | $11.74 | 84,147 |
| 2018-09-13 | $16.25 | $16.25 | $15.97 | $16.00 | $11.82 | 100,797 |
| 2018-09-12 | $16.33 | $16.33 | $15.80 | $15.98 | $11.80 | 112,800 |
| 2018-09-11 | $16.45 | $16.48 | $16.39 | $16.40 | $12.05 | 20,809 |
| 2018-09-10 | $16.36 | $16.59 | $16.36 | $16.43 | $12.08 | 18,198 |
| 2018-09-07 | $16.50 | $16.54 | $16.36 | $16.41 | $12.06 | 20,434 |
| 2018-09-06 | $16.51 | $16.66 | $16.47 | $16.61 | $12.21 | 3,984 |
| 2018-09-05 | $16.20 | $16.50 | $16.20 | $16.50 | $12.13 | 14,289 |
| 2018-09-04 | $16.29 | $16.42 | $16.22 | $16.22 | $11.92 | 21,960 |
| 2018-08-31 | $16.29 | $16.29 | $16.16 | $16.21 | $11.91 | 4,582 |
| 2018-08-30 | $16.23 | $16.25 | $16.20 | $16.25 | $11.95 | 2,051 |
| 2018-08-29 | $16.11 | $16.28 | $16.11 | $16.25 | $11.95 | 10,777 |
| 2018-08-28 | $16.14 | $16.14 | $16.08 | $16.10 | $11.84 | 4,671 |
| 2018-08-27 | $16.10 | $16.15 | $16.10 | $16.11 | $11.84 | 1,798 |
| 2018-08-24 | $16.05 | $16.08 | $16.02 | $16.04 | $11.79 | 6,752 |
| 2018-08-23 | $16.14 | $16.14 | $16.10 | $16.10 | $11.84 | 4,654 |
| 2018-08-22 | $16.26 | $16.26 | $16.11 | $16.11 | $11.84 | 2,633 |
| 2018-08-21 | $16.22 | $16.31 | $16.15 | $16.31 | $11.99 | 11,142 |
| 2018-08-20 | $16.11 | $16.19 | $16.06 | $16.16 | $11.88 | 15,054 |
| 2018-08-17 | $15.98 | $16.05 | $15.97 | $16.05 | $11.80 | 2,729 |
| 2018-08-16 | $15.90 | $15.93 | $15.85 | $15.93 | $11.71 | 1,411 |
| 2018-08-15 | $15.63 | $15.75 | $15.63 | $15.75 | $11.58 | 6,688 |
| 2018-08-14 | $15.62 | $15.64 | $15.59 | $15.59 | $11.46 | 2,446 |
| 2018-08-13 | $15.50 | $15.62 | $15.41 | $15.62 | $11.48 | 10,283 |
| 2018-08-10 | $15.49 | $15.53 | $15.48 | $15.48 | $11.38 | 7,788 |
| 2018-08-09 | $15.60 | $15.60 | $15.48 | $15.55 | $11.43 | 5,758 |
| 2018-08-08 | $15.40 | $15.53 | $15.40 | $15.53 | $11.33 | 8,746 |
| 2018-08-07 | $15.95 | $15.95 | $15.45 | $15.52 | $11.32 | 10,561 |
| 2018-08-06 | $15.93 | $15.97 | $15.82 | $15.82 | $11.54 | 14,407 |
| 2018-08-03 | $16.38 | $16.38 | $15.89 | $15.92 | $11.61 | 7,549 |
| 2018-08-02 | $16.17 | $16.23 | $16.05 | $16.09 | $11.74 | 8,916 |
| 2018-08-01 | $15.91 | $15.97 | $15.78 | $15.96 | $11.64 | 12,398 |
| 2018-07-31 | $16.10 | $16.29 | $15.90 | $16.21 | $11.83 | 4,107 |
| 2018-07-30 | $15.98 | $16.17 | $15.98 | $16.10 | $11.75 | 9,278 |
| 2018-07-27 | $15.68 | $15.83 | $15.68 | $15.76 | $11.50 | 3,341 |
| 2018-07-26 | $15.81 | $15.96 | $15.79 | $15.80 | $11.53 | 60,920 |
| 2018-07-25 | $15.80 | $15.91 | $15.80 | $15.81 | $11.53 | 21,245 |
| 2018-07-24 | $16.10 | $16.10 | $15.71 | $15.77 | $11.51 | 7,912 |
| 2018-07-23 | $15.86 | $15.87 | $15.84 | $15.87 | $11.58 | 2,762 |
| 2018-07-20 | $15.81 | $15.96 | $15.79 | $15.92 | $11.61 | 9,884 |
| 2018-07-19 | $15.91 | $15.91 | $15.86 | $15.86 | $11.57 | 2,000 |
| 2018-07-18 | $15.65 | $15.83 | $15.65 | $15.69 | $11.45 | 4,556 |
| 2018-07-17 | $15.72 | $15.76 | $15.67 | $15.73 | $11.48 | 5,134 |
| 2018-07-16 | $15.70 | $15.81 | $15.66 | $15.66 | $11.42 | 8,140 |
| 2018-07-13 | $15.84 | $15.88 | $15.72 | $15.72 | $11.47 | 13,664 |
| 2018-07-12 | $16.50 | $16.50 | $16.41 | $16.47 | $11.54 | 7,624 |
| 2018-07-11 | $16.53 | $16.65 | $16.49 | $16.58 | $11.61 | 23,284 |
| 2018-07-10 | $16.61 | $16.61 | $16.42 | $16.47 | $11.54 | 11,644 |
| 2018-07-09 | $16.54 | $16.65 | $16.50 | $16.55 | $11.59 | 9,702 |
| 2018-07-06 | $16.53 | $16.66 | $16.52 | $16.54 | $11.59 | 14,035 |
| 2018-07-05 | $16.35 | $16.47 | $16.31 | $16.45 | $11.52 | 5,106 |
| 2018-07-03 | $16.24 | $16.40 | $16.19 | $16.40 | $11.49 | 8,473 |
| 2018-07-02 | $15.87 | $16.00 | $15.84 | $16.00 | $11.21 | 13,015 |
| 2018-06-29 | $15.87 | $15.94 | $15.84 | $15.84 | $11.10 | 14,562 |
| 2018-06-28 | $15.73 | $15.93 | $15.66 | $15.92 | $11.15 | 4,881 |
| 2018-06-27 | $16.14 | $16.14 | $15.65 | $15.65 | $10.96 | 9,909 |
| 2018-06-26 | $16.00 | $16.00 | $15.60 | $15.89 | $11.13 | 3,596 |
| 2018-06-25 | $16.11 | $16.11 | $15.90 | $16.00 | $11.21 | 13,070 |
| 2018-06-22 | $16.03 | $16.11 | $15.97 | $16.00 | $11.21 | 4,048 |
| 2018-06-21 | $15.96 | $16.02 | $15.93 | $15.99 | $11.20 | 2,068 |
| 2018-06-20 | $15.84 | $16.04 | $15.84 | $15.99 | $11.20 | 8,988 |
| 2018-06-19 | $15.88 | $15.88 | $15.81 | $15.85 | $11.10 | 3,600 |
| 2018-06-18 | $15.53 | $15.71 | $15.53 | $15.71 | $11.00 | 1,896 |
| 2018-06-15 | $15.50 | $15.61 | $15.50 | $15.52 | $10.87 | 9,406 |
| 2018-06-14 | $15.44 | $15.63 | $15.44 | $15.61 | $10.94 | 1,005 |
| 2018-06-13 | $15.50 | $15.50 | $15.32 | $15.36 | $10.76 | 1,869 |
| 2018-06-12 | $15.60 | $15.60 | $15.47 | $15.47 | $10.84 | 5,858 |
| 2018-06-11 | $15.52 | $15.59 | $15.52 | $15.58 | $10.91 | 3,872 |
| 2018-06-08 | $15.62 | $15.62 | $15.59 | $15.59 | $10.89 | 366 |
| 2018-06-07 | $15.42 | $15.55 | $15.42 | $15.50 | $10.83 | 2,980 |
| 2018-06-06 | $15.46 | $15.46 | $15.30 | $15.43 | $10.78 | 5,169 |
| 2018-06-05 | $15.51 | $15.60 | $15.39 | $15.46 | $10.80 | 15,700 |
| 2018-06-04 | $15.48 | $15.48 | $15.36 | $15.46 | $10.80 | 2,958 |
| 2018-06-01 | $15.39 | $15.40 | $15.25 | $15.32 | $10.71 | 3,693 |
| 2018-05-31 | $15.51 | $15.56 | $15.31 | $15.38 | $10.75 | 13,919 |
| 2018-05-30 | $15.54 | $15.68 | $15.54 | $15.68 | $10.96 | 1,007 |
| 2018-05-29 | $15.20 | $15.49 | $15.20 | $15.43 | $10.79 | 2,177 |
| 2018-05-25 | $15.24 | $15.30 | $15.19 | $15.30 | $10.69 | 2,452 |
| 2018-05-24 | $15.37 | $15.37 | $15.24 | $15.29 | $10.69 | 2,163 |
| 2018-05-23 | $15.35 | $15.44 | $15.35 | $15.40 | $10.76 | 3,142 |
| 2018-05-22 | $15.59 | $15.59 | $15.37 | $15.37 | $10.74 | 3,731 |
| 2018-05-21 | $15.20 | $15.37 | $15.20 | $15.37 | $10.74 | 3,159 |
| 2018-05-18 | $14.99 | $15.06 | $14.99 | $15.06 | $10.52 | 11,309 |
| 2018-05-17 | $15.00 | $15.02 | $14.96 | $14.97 | $10.46 | 4,543 |
| 2018-05-16 | $14.97 | $15.05 | $14.97 | $15.05 | $10.52 | 1,034 |
| 2018-05-15 | $15.11 | $15.12 | $15.10 | $15.10 | $10.55 | 1,584 |
| 2018-05-14 | $15.08 | $15.14 | $15.05 | $15.07 | $10.53 | 6,445 |
| 2018-05-11 | $15.06 | $15.15 | $15.06 | $15.08 | $10.54 | 3,135 |
| 2018-05-10 | $14.74 | $15.09 | $14.74 | $15.06 | $10.52 | 2,325 |
| 2018-05-09 | $15.11 | $15.11 | $14.70 | $14.88 | $10.34 | 5,663 |
| 2018-05-08 | $15.25 | $15.28 | $14.95 | $14.95 | $10.39 | 14,307 |
| 2018-05-07 | $15.22 | $15.25 | $15.07 | $15.25 | $10.60 | 7,073 |
| 2018-05-04 | $14.77 | $15.10 | $14.77 | $15.09 | $10.49 | 6,010 |
| 2018-05-03 | $14.34 | $14.75 | $14.34 | $14.75 | $10.25 | 7,486 |
| 2018-05-02 | $14.63 | $14.65 | $14.45 | $14.64 | $10.18 | 7,645 |
| 2018-05-01 | $14.53 | $14.53 | $14.47 | $14.53 | $10.10 | 8,287 |
| 2018-04-30 | $14.78 | $14.83 | $14.71 | $14.72 | $10.23 | 8,460 |
| 2018-04-27 | $14.67 | $14.75 | $14.64 | $14.72 | $10.23 | 2,326 |
| 2018-04-26 | $14.42 | $14.65 | $14.42 | $14.65 | $10.18 | 22,680 |
| 2018-04-25 | $14.34 | $14.41 | $14.34 | $14.41 | $10.02 | 4,135 |
| 2018-04-24 | $14.25 | $14.43 | $14.20 | $14.34 | $9.97 | 8,192 |
| 2018-04-23 | $14.33 | $14.33 | $14.22 | $14.22 | $9.89 | 1,394 |
| 2018-04-20 | $14.32 | $14.32 | $14.21 | $14.21 | $9.88 | 4,621 |
| 2018-04-19 | $14.43 | $14.43 | $14.22 | $14.22 | $9.89 | 10,916 |
| 2018-04-18 | $14.33 | $14.60 | $14.33 | $14.47 | $10.06 | 6,881 |
| 2018-04-17 | $14.34 | $14.70 | $14.28 | $14.37 | $9.99 | 4,921 |
| 2018-04-16 | $14.14 | $14.38 | $14.14 | $14.38 | $10.00 | 6,101 |
| 2018-04-13 | $14.30 | $14.30 | $14.14 | $14.14 | $9.83 | 33,469 |
| 2018-04-12 | $14.72 | $14.72 | $14.40 | $14.40 | $10.01 | 13,849 |
| 2018-04-11 | $15.22 | $15.23 | $15.04 | $15.17 | $10.11 | 13,982 |
| 2018-04-10 | $15.19 | $15.28 | $15.18 | $15.22 | $10.14 | 20,779 |
| 2018-04-09 | $15.26 | $15.39 | $15.18 | $15.18 | $10.11 | 31,514 |
| 2018-04-06 | $15.31 | $15.33 | $15.26 | $15.26 | $10.17 | 20,123 |
| 2018-04-05 | $15.31 | $15.32 | $15.14 | $15.26 | $10.17 | 22,529 |
| 2018-04-04 | $15.07 | $15.26 | $15.07 | $15.26 | $10.17 | 12,840 |
| 2018-04-03 | $14.82 | $15.15 | $14.82 | $15.07 | $10.04 | 31,932 |
| 2018-04-02 | $15.23 | $15.23 | $14.80 | $14.80 | $9.86 | 43,330 |
| 2018-03-29 | $15.09 | $15.30 | $15.09 | $15.22 | $10.14 | 7,316 |
| 2018-03-28 | $14.80 | $14.88 | $14.77 | $14.88 | $9.92 | 6,547 |
| 2018-03-27 | $14.68 | $14.80 | $14.67 | $14.80 | $9.86 | 3,897 |
| 2018-03-26 | $14.64 | $14.66 | $14.55 | $14.66 | $9.77 | 3,203 |
| 2018-03-23 | $14.68 | $14.71 | $14.39 | $14.39 | $9.59 | 8,933 |
| 2018-03-22 | $14.77 | $14.85 | $14.62 | $14.62 | $9.74 | 2,354 |
| 2018-03-21 | $14.71 | $14.74 | $14.61 | $14.74 | $9.82 | 4,896 |
| 2018-03-20 | $14.67 | $14.97 | $14.65 | $14.65 | $9.76 | 20,169 |
| 2018-03-19 | $14.91 | $14.91 | $14.55 | $14.61 | $9.73 | 5,712 |
| 2018-03-16 | $14.88 | $14.94 | $14.88 | $14.90 | $9.92 | 2,208 |
| 2018-03-15 | $14.80 | $14.80 | $14.49 | $14.60 | $9.73 | 5,049 |
| 2018-03-14 | $14.97 | $14.97 | $14.92 | $14.92 | $9.94 | 2,471 |
| 2018-03-13 | $14.92 | $14.92 | $14.79 | $14.79 | $9.85 | 6,906 |
| 2018-03-12 | $14.33 | $14.89 | $14.33 | $14.75 | $9.83 | 3,701 |
| 2018-03-09 | $14.21 | $14.21 | $14.21 | $14.21 | $9.45 | 706 |
| 2018-03-08 | $14.33 | $14.39 | $14.30 | $14.37 | $9.55 | 2,213 |
| 2018-03-07 | $14.25 | $14.26 | $14.15 | $14.26 | $9.48 | 3,736 |
| 2018-03-06 | $14.41 | $14.41 | $13.99 | $14.26 | $9.48 | 5,668 |
| 2018-03-05 | $14.03 | $14.22 | $14.01 | $14.11 | $9.37 | 5,682 |
| 2018-03-02 | $13.31 | $13.59 | $13.31 | $13.59 | $9.03 | 2,090 |
| 2018-03-01 | $13.39 | $13.61 | $13.28 | $13.41 | $8.91 | 4,656 |
| 2018-02-28 | $13.75 | $13.84 | $13.47 | $13.47 | $8.95 | 9,428 |
| 2018-02-27 | $13.89 | $13.89 | $13.89 | $13.89 | $9.23 | 205 |
| 2018-02-26 | $14.34 | $14.40 | $14.34 | $14.40 | $9.57 | 1,830 |
| 2018-02-23 | $14.35 | $14.38 | $14.30 | $14.36 | $9.54 | 11,077 |
| 2018-02-22 | $14.06 | $14.24 | $14.00 | $14.03 | $9.32 | 6,936 |
| 2018-02-21 | $14.54 | $14.54 | $14.23 | $14.25 | $9.47 | 14,419 |
| 2018-02-20 | $14.89 | $14.89 | $14.25 | $14.33 | $9.52 | 25,045 |
| 2018-02-16 | $14.46 | $14.94 | $14.46 | $14.87 | $9.88 | 19,976 |
| 2018-02-15 | $14.26 | $14.68 | $14.26 | $14.68 | $9.76 | 6,723 |
| 2018-02-14 | $14.18 | $14.28 | $14.18 | $14.25 | $9.47 | 4,615 |
| 2018-02-13 | $14.01 | $14.23 | $13.76 | $14.14 | $9.40 | 35,246 |
| 2018-02-12 | $13.41 | $13.89 | $13.41 | $13.89 | $9.23 | 6,386 |
| 2018-02-09 | $13.72 | $13.72 | $13.20 | $13.58 | $9.02 | 8,545 |
| 2018-02-08 | $13.85 | $14.00 | $13.68 | $13.73 | $9.09 | 15,181 |
| 2018-02-07 | $13.43 | $14.18 | $13.43 | $13.64 | $9.04 | 7,421 |
| 2018-02-06 | $12.92 | $13.95 | $11.51 | $13.69 | $9.07 | 11,729 |
| 2018-02-05 | $13.76 | $13.89 | $13.05 | $13.43 | $8.90 | 30,454 |
| 2018-02-02 | $14.26 | $14.27 | $14.00 | $14.06 | $9.32 | 22,474 |
| 2018-02-01 | $14.26 | $14.79 | $14.26 | $14.42 | $9.56 | 6,323 |
| 2018-01-31 | $15.04 | $15.75 | $14.21 | $14.48 | $9.60 | 9,216 |
| 2018-01-30 | $14.86 | $14.97 | $14.72 | $14.87 | $9.85 | 16,202 |
| 2018-01-29 | $15.50 | $15.50 | $14.83 | $14.86 | $9.85 | 21,798 |
| 2018-01-26 | $15.77 | $15.77 | $15.48 | $15.55 | $10.30 | 12,317 |
| 2018-01-25 | $15.93 | $15.93 | $15.61 | $15.77 | $10.45 | 8,136 |
| 2018-01-24 | $15.92 | $15.99 | $15.88 | $15.91 | $10.54 | 12,149 |
| 2018-01-23 | $15.97 | $16.00 | $15.78 | $16.00 | $10.60 | 1,424 |
| 2018-01-22 | $15.75 | $15.86 | $15.70 | $15.77 | $10.45 | 69,073 |
| 2018-01-19 | $15.60 | $15.87 | $15.55 | $15.77 | $10.45 | 39,400 |
| 2018-01-18 | $15.79 | $15.85 | $15.58 | $15.61 | $10.34 | 15,344 |
| 2018-01-17 | $15.88 | $16.00 | $15.86 | $15.90 | $10.54 | 4,001 |
| 2018-01-16 | $16.36 | $16.36 | $15.86 | $15.86 | $10.51 | 8,214 |
| 2018-01-12 | $16.58 | $16.58 | $15.90 | $16.04 | $10.63 | 23,506 |
| 2018-01-11 | $17.07 | $17.07 | $16.69 | $16.96 | $10.72 | 6,791 |
| 2018-01-10 | $17.02 | $17.02 | $16.43 | $16.90 | $10.68 | 35,344 |
| 2018-01-09 | $17.18 | $17.19 | $16.80 | $16.96 | $10.72 | 37,912 |
| 2018-01-08 | $17.00 | $17.19 | $16.98 | $17.15 | $10.84 | 33,541 |
| 2018-01-05 | $16.90 | $17.01 | $16.82 | $16.98 | $10.73 | 16,973 |
| 2018-01-04 | $16.80 | $17.08 | $16.80 | $16.86 | $10.66 | 7,017 |
| 2018-01-03 | $17.56 | $17.56 | $16.82 | $16.82 | $10.63 | 16,523 |
| 2018-01-02 | $17.75 | $17.75 | $17.19 | $17.27 | $10.92 | 24,638 |
| 2017-12-29 | $17.97 | $17.97 | $17.71 | $17.71 | $11.19 | 3,884 |
| 2017-12-28 | $17.81 | $17.90 | $17.68 | $17.90 | $11.31 | 2,739 |
| 2017-12-27 | $17.62 | $17.67 | $17.62 | $17.62 | $11.14 | 7,598 |
| 2017-12-26 | $17.65 | $17.65 | $17.52 | $17.60 | $11.12 | 5,371 |
| 2017-12-22 | $17.43 | $17.43 | $17.43 | $17.43 | $11.02 | 531 |
| 2017-12-21 | $17.79 | $17.79 | $17.43 | $17.52 | $11.07 | 4,153 |
| 2017-12-20 | $17.36 | $17.37 | $17.16 | $17.26 | $10.91 | 15,584 |
| 2017-12-19 | $17.16 | $17.74 | $17.16 | $17.16 | $10.85 | 16,313 |
| 2017-12-18 | $17.83 | $17.94 | $17.62 | $17.62 | $11.14 | 7,882 |
| 2017-12-15 | $17.61 | $17.99 | $17.58 | $17.86 | $11.29 | 12,640 |
| 2017-12-14 | $17.52 | $17.52 | $17.52 | $17.52 | $11.07 | 112 |
| 2017-12-13 | $17.43 | $17.57 | $17.43 | $17.49 | $11.06 | 7,945 |
| 2017-12-12 | $17.31 | $17.44 | $17.24 | $17.24 | $10.90 | 2,961 |
| 2017-12-11 | $17.50 | $17.50 | $17.31 | $17.33 | $10.93 | 3,872 |
| 2017-12-08 | $17.25 | $17.47 | $17.24 | $17.47 | $11.02 | 6,515 |
| 2017-12-07 | $17.15 | $17.36 | $17.15 | $17.25 | $10.88 | 16,772 |
| 2017-12-06 | $17.19 | $17.22 | $17.08 | $17.22 | $10.86 | 5,545 |
| 2017-12-05 | $17.20 | $17.26 | $17.12 | $17.14 | $10.81 | 18,766 |
| 2017-12-04 | $16.74 | $17.30 | $16.74 | $17.27 | $10.89 | 5,802 |
| 2017-12-01 | $16.89 | $16.89 | $16.48 | $16.48 | $10.39 | 3,550 |
| 2017-11-30 | $17.15 | $17.15 | $17.15 | $17.15 | $10.82 | 555 |
| 2017-11-29 | $17.16 | $17.18 | $17.01 | $17.18 | $10.83 | 11,911 |
| 2017-11-28 | $17.06 | $17.15 | $17.00 | $17.00 | $10.72 | 9,527 |
| 2017-11-27 | $17.36 | $17.36 | $17.36 | $17.36 | $10.95 | 680 |
| 2017-11-24 | $17.45 | $17.45 | $17.23 | $17.35 | $10.94 | 8,062 |
| 2017-11-22 | $17.30 | $17.34 | $17.27 | $17.33 | $10.93 | 5,583 |
| 2017-11-21 | $16.94 | $17.23 | $16.94 | $17.23 | $10.87 | 5,816 |
| 2017-11-20 | $16.68 | $16.88 | $16.68 | $16.88 | $10.65 | 792 |
| 2017-11-17 | $16.47 | $16.50 | $16.41 | $16.50 | $10.40 | 2,487 |
| 2017-11-16 | $16.22 | $16.81 | $16.22 | $16.45 | $10.37 | 10,669 |
| 2017-11-15 | $16.10 | $16.68 | $16.10 | $16.24 | $10.24 | 2,494 |
| 2017-11-14 | $16.17 | $16.17 | $16.17 | $16.17 | $10.20 | 0 |
| 2017-11-13 | $15.80 | $16.29 | $15.80 | $16.17 | $10.20 | 11,385 |
| 2017-11-10 | $16.20 | $16.39 | $15.96 | $15.96 | $10.07 | 7,213 |
| 2017-11-09 | $16.32 | $16.32 | $16.15 | $16.21 | $10.22 | 2,754 |
| 2017-11-08 | $16.49 | $16.49 | $16.14 | $16.34 | $10.25 | 1,757 |
| 2017-11-07 | $15.96 | $16.37 | $15.96 | $16.18 | $10.14 | 5,017 |
| 2017-11-06 | $16.32 | $16.32 | $15.01 | $16.05 | $10.06 | 24,579 |
| 2017-11-03 | $16.29 | $16.74 | $16.02 | $16.24 | $10.18 | 15,009 |
| 2017-11-02 | $17.22 | $17.22 | $16.02 | $16.58 | $10.39 | 33,453 |
| 2017-11-01 | $16.75 | $17.10 | $16.75 | $17.07 | $10.70 | 18,039 |
| 2017-10-31 | $17.09 | $17.09 | $16.85 | $16.85 | $10.56 | 8,992 |
| 2017-10-30 | $17.44 | $17.44 | $16.78 | $17.01 | $10.66 | 14,426 |
| 2017-10-27 | $16.77 | $17.57 | $16.77 | $17.39 | $10.90 | 16,414 |
| 2017-10-26 | $17.85 | $17.85 | $16.70 | $16.70 | $10.47 | 29,384 |
| 2017-10-25 | $18.00 | $18.00 | $17.45 | $17.62 | $11.04 | 9,503 |
| 2017-10-24 | $18.28 | $18.28 | $18.05 | $18.05 | $11.31 | 3,967 |
| 2017-10-23 | $18.51 | $18.51 | $18.03 | $18.11 | $11.35 | 1,792 |
| 2017-10-20 | $18.39 | $18.39 | $18.39 | $18.39 | $11.53 | 402 |
| 2017-10-19 | $18.44 | $18.50 | $18.37 | $18.50 | $11.60 | 968 |
| 2017-10-18 | $18.50 | $18.50 | $18.46 | $18.47 | $11.58 | 3,189 |
| 2017-10-17 | $18.45 | $18.63 | $18.45 | $18.45 | $11.57 | 5,440 |
| 2017-10-16 | $18.35 | $18.50 | $18.35 | $18.43 | $11.55 | 10,047 |
| 2017-10-13 | $18.30 | $18.35 | $18.21 | $18.34 | $11.50 | 9,897 |
| 2017-10-12 | $18.60 | $18.60 | $18.05 | $18.25 | $11.44 | 3,018 |
| 2017-10-11 | $18.89 | $18.96 | $18.83 | $18.86 | $11.38 | 12,162 |
| 2017-10-10 | $18.81 | $18.90 | $18.76 | $18.79 | $11.33 | 13,141 |
| 2017-10-09 | $18.99 | $18.99 | $18.80 | $18.80 | $11.34 | 15,563 |
| 2017-10-06 | $19.02 | $19.02 | $18.61 | $18.71 | $11.28 | 20,334 |
| 2017-10-05 | $18.94 | $19.15 | $18.94 | $19.15 | $11.55 | 9,648 |
| 2017-10-04 | $19.00 | $19.00 | $18.91 | $18.93 | $11.42 | 7,611 |
| 2017-10-03 | $18.84 | $18.95 | $18.83 | $18.83 | $11.36 | 3,393 |
| 2017-10-02 | $18.59 | $18.96 | $18.59 | $18.88 | $11.39 | 5,822 |
| 2017-09-29 | $18.51 | $18.85 | $18.51 | $18.63 | $11.23 | 7,505 |
| 2017-09-28 | $18.53 | $18.65 | $18.53 | $18.65 | $11.25 | 1,121 |
| 2017-09-27 | $18.65 | $18.65 | $18.36 | $18.59 | $11.21 | 7,730 |
| 2017-09-26 | $18.44 | $18.66 | $18.44 | $18.63 | $11.24 | 11,154 |
| 2017-09-25 | $18.30 | $18.33 | $18.30 | $18.33 | $11.06 | 2,303 |
| 2017-09-22 | $18.09 | $18.45 | $18.09 | $18.45 | $11.13 | 2,375 |
| 2017-09-21 | $18.05 | $18.10 | $18.05 | $18.08 | $10.90 | 1,607 |
| 2017-09-20 | $18.20 | $18.25 | $18.14 | $18.14 | $10.94 | 3,280 |
| 2017-09-19 | $18.06 | $18.25 | $18.06 | $18.24 | $11.00 | 5,701 |
| 2017-09-18 | $17.79 | $18.08 | $17.79 | $18.00 | $10.86 | 7,927 |
| 2017-09-15 | $17.98 | $18.00 | $17.77 | $17.86 | $10.77 | 1,862 |
| 2017-09-14 | $17.61 | $17.82 | $17.61 | $17.79 | $10.73 | 4,260 |
| 2017-09-13 | $17.72 | $17.87 | $17.71 | $17.71 | $10.68 | 6,727 |
| 2017-09-12 | $17.84 | $18.16 | $17.84 | $17.93 | $10.81 | 2,404 |
| 2017-09-11 | $18.04 | $18.09 | $17.83 | $18.01 | $10.83 | 17,781 |
| 2017-09-08 | $17.75 | $17.86 | $17.54 | $17.68 | $10.63 | 10,374 |
| 2017-09-07 | $17.80 | $17.80 | $17.80 | $17.80 | $10.70 | 752 |
| 2017-09-06 | $18.49 | $18.49 | $17.86 | $17.88 | $10.75 | 8,288 |
| 2017-09-05 | $18.40 | $18.40 | $17.89 | $17.92 | $10.78 | 13,146 |
| 2017-09-01 | $18.30 | $18.41 | $18.30 | $18.41 | $11.07 | 1,699 |
| 2017-08-31 | $18.20 | $18.28 | $18.11 | $18.17 | $10.93 | 4,087 |
| 2017-08-30 | $17.95 | $17.99 | $17.90 | $17.90 | $10.77 | 1,907 |
| 2017-08-29 | $18.36 | $18.36 | $17.99 | $17.99 | $10.82 | 3,508 |
| 2017-08-28 | $18.40 | $18.40 | $18.27 | $18.27 | $10.99 | 747 |
| 2017-08-25 | $18.37 | $18.39 | $18.26 | $18.30 | $11.01 | 3,800 |
| 2017-08-24 | $18.35 | $18.35 | $18.34 | $18.35 | $11.04 | 3,194 |
| 2017-08-23 | $18.29 | $18.46 | $18.29 | $18.34 | $11.03 | 796 |
| 2017-08-22 | $18.21 | $18.44 | $18.21 | $18.40 | $11.07 | 17,161 |
| 2017-08-21 | $18.25 | $18.25 | $18.10 | $18.25 | $10.98 | 6,328 |
| 2017-08-18 | $17.89 | $18.25 | $17.89 | $18.21 | $10.95 | 1,497 |
| 2017-08-17 | $18.25 | $18.29 | $18.08 | $18.08 | $10.87 | 3,136 |
| 2017-08-16 | $18.24 | $18.37 | $18.17 | $18.37 | $11.05 | 3,359 |
| 2017-08-15 | $18.14 | $18.28 | $17.95 | $18.28 | $10.99 | 5,444 |
| 2017-08-14 | $18.48 | $18.48 | $18.13 | $18.25 | $10.98 | 11,014 |
| 2017-08-11 | $17.85 | $18.07 | $17.74 | $17.88 | $10.75 | 5,926 |
| 2017-08-10 | $18.06 | $18.20 | $17.89 | $18.12 | $10.90 | 5,791 |
| 2017-08-09 | $18.07 | $18.18 | $18.07 | $18.18 | $10.93 | 10,273 |
| 2017-08-08 | $18.16 | $18.16 | $17.94 | $18.07 | $10.81 | 4,578 |
| 2017-08-07 | $17.84 | $17.95 | $17.84 | $17.95 | $10.74 | 7,966 |
| 2017-08-04 | $18.21 | $18.21 | $17.78 | $17.85 | $10.68 | 4,824 |
| 2017-08-03 | $18.00 | $18.12 | $17.92 | $18.05 | $10.80 | 5,293 |
| 2017-08-02 | $18.26 | $18.26 | $17.94 | $18.05 | $10.80 | 3,948 |
| 2017-08-01 | $18.02 | $18.02 | $18.02 | $18.02 | $10.78 | 656 |
| 2017-07-31 | $17.60 | $17.90 | $17.60 | $17.90 | $10.71 | 4,818 |
| 2017-07-28 | $17.54 | $17.54 | $17.44 | $17.45 | $10.44 | 2,846 |
| 2017-07-27 | $17.70 | $17.70 | $17.45 | $17.66 | $10.57 | 7,687 |
| 2017-07-26 | $17.63 | $17.68 | $17.59 | $17.68 | $10.58 | 5,952 |
| 2017-07-25 | $17.75 | $17.80 | $17.44 | $17.49 | $10.47 | 11,146 |
| 2017-07-24 | $17.91 | $18.46 | $17.75 | $17.77 | $10.63 | 7,869 |
| 2017-07-21 | $17.76 | $17.88 | $17.76 | $17.87 | $10.69 | 2,792 |
| 2017-07-20 | $17.55 | $17.56 | $17.46 | $17.56 | $10.51 | 3,438 |
| 2017-07-19 | $17.43 | $17.59 | $17.40 | $17.59 | $10.52 | 2,617 |
| 2017-07-18 | $17.96 | $17.96 | $17.26 | $17.39 | $10.41 | 9,252 |
| 2017-07-17 | $18.04 | $18.04 | $17.96 | $17.96 | $10.75 | 19,563 |
| 2017-07-14 | $17.65 | $17.83 | $17.65 | $17.83 | $10.67 | 1,332 |
| 2017-07-13 | $18.30 | $18.30 | $17.56 | $17.66 | $10.56 | 10,310 |
| 2017-07-12 | $18.41 | $18.41 | $18.00 | $18.10 | $10.83 | 4,638 |
| 2017-07-11 | $18.52 | $18.64 | $18.47 | $18.64 | $10.73 | 5,163 |
| 2017-07-10 | $18.65 | $18.70 | $18.40 | $18.52 | $10.66 | 19,778 |
| 2017-07-07 | $18.55 | $18.55 | $18.37 | $18.38 | $10.58 | 14,673 |
| 2017-07-06 | $18.81 | $18.83 | $18.58 | $18.68 | $10.75 | 11,540 |
| 2017-07-05 | $18.87 | $19.10 | $18.84 | $18.84 | $10.85 | 9,170 |
| 2017-07-03 | $18.73 | $18.87 | $18.70 | $18.78 | $10.81 | 21,026 |
| 2017-06-30 | $18.55 | $18.55 | $18.43 | $18.51 | $10.66 | 1,127 |
| 2017-06-29 | $18.67 | $18.85 | $18.34 | $18.43 | $10.61 | 31,761 |
| 2017-06-28 | $18.84 | $18.92 | $18.43 | $18.89 | $10.88 | 7,698 |
| 2017-06-27 | $19.40 | $19.40 | $18.76 | $18.84 | $10.85 | 5,739 |
| 2017-06-26 | $19.27 | $19.46 | $19.23 | $19.42 | $11.18 | 5,413 |
| 2017-06-23 | $19.00 | $19.35 | $19.00 | $19.34 | $11.13 | 2,254 |
| 2017-06-22 | $18.88 | $19.18 | $18.88 | $19.17 | $11.03 | 2,128 |
| 2017-06-21 | $19.23 | $19.23 | $18.77 | $18.90 | $10.88 | 5,810 |
| 2017-06-20 | $19.43 | $19.43 | $18.95 | $19.02 | $10.95 | 6,951 |
| 2017-06-19 | $19.01 | $19.37 | $19.01 | $19.36 | $11.15 | 10,983 |
| 2017-06-16 | $18.91 | $19.05 | $18.91 | $18.97 | $10.92 | 2,305 |
| 2017-06-15 | $18.79 | $18.91 | $18.66 | $18.86 | $10.86 | 11,809 |
| 2017-06-14 | $18.71 | $18.71 | $18.57 | $18.58 | $10.70 | 2,027 |
| 2017-06-13 | $18.47 | $18.55 | $18.16 | $18.42 | $10.60 | 3,477 |
| 2017-06-12 | $18.50 | $18.50 | $18.28 | $18.40 | $10.59 | 5,046 |
| 2017-06-09 | $18.12 | $18.33 | $18.12 | $18.33 | $10.56 | 6,244 |
| 2017-06-08 | $17.74 | $18.13 | $17.74 | $18.12 | $10.43 | 4,755 |
| 2017-06-07 | $17.89 | $17.89 | $17.72 | $17.80 | $10.23 | 1,210 |
| 2017-06-06 | $17.89 | $17.89 | $17.51 | $17.78 | $10.22 | 8,353 |
| 2017-06-05 | $17.95 | $18.00 | $17.71 | $17.89 | $10.28 | 7,939 |
| 2017-06-02 | $17.95 | $18.19 | $17.95 | $18.00 | $10.34 | 3,920 |
| 2017-06-01 | $17.62 | $17.98 | $17.57 | $17.83 | $10.25 | 11,986 |
| 2017-05-31 | $17.51 | $17.53 | $17.41 | $17.53 | $10.07 | 3,271 |
| 2017-05-30 | $17.77 | $17.77 | $17.64 | $17.71 | $10.18 | 2,943 |
| 2017-05-26 | $17.72 | $17.72 | $17.70 | $17.70 | $10.17 | 1,452 |
| 2017-05-25 | $17.80 | $17.96 | $17.64 | $17.70 | $10.17 | 7,191 |
| 2017-05-24 | $17.50 | $17.77 | $17.46 | $17.64 | $10.14 | 5,516 |
| 2017-05-23 | $17.40 | $17.60 | $17.38 | $17.56 | $10.09 | 5,822 |
| 2017-05-22 | $17.21 | $17.47 | $17.21 | $17.27 | $9.92 | 5,799 |
| 2017-05-19 | $16.96 | $16.98 | $16.86 | $16.97 | $9.75 | 1,221 |
| 2017-05-18 | $16.81 | $16.91 | $16.76 | $16.91 | $9.72 | 3,212 |
| 2017-05-17 | $16.78 | $16.87 | $16.78 | $16.86 | $9.69 | 1,589 |
| 2017-05-16 | $16.99 | $17.02 | $16.96 | $16.98 | $9.76 | 5,222 |
| 2017-05-15 | $16.71 | $17.10 | $16.69 | $16.77 | $9.64 | 4,901 |
| 2017-05-12 | $17.00 | $17.00 | $16.75 | $16.76 | $9.63 | 13,795 |
| 2017-05-11 | $16.72 | $16.77 | $16.65 | $16.77 | $9.64 | 2,077 |
| 2017-05-10 | $16.66 | $16.87 | $16.66 | $16.74 | $9.62 | 4,289 |
| 2017-05-09 | $17.34 | $17.37 | $16.57 | $16.68 | $9.53 | 16,122 |
| 2017-05-08 | $17.75 | $17.75 | $17.35 | $17.35 | $9.91 | 8,563 |
| 2017-05-05 | $17.27 | $17.67 | $17.27 | $17.64 | $10.08 | 7,340 |
| 2017-05-04 | $17.56 | $17.56 | $17.03 | $17.41 | $9.95 | 15,989 |
| 2017-05-03 | $17.99 | $17.99 | $17.50 | $17.55 | $10.03 | 12,185 |
| 2017-05-02 | $18.65 | $18.65 | $17.94 | $17.99 | $10.28 | 26,760 |
| 2017-05-01 | $18.41 | $18.68 | $18.41 | $18.58 | $10.62 | 3,758 |
| 2017-04-28 | $18.63 | $18.63 | $18.13 | $18.13 | $10.36 | 15,898 |
| 2017-04-27 | $18.42 | $18.91 | $18.38 | $18.82 | $10.76 | 5,395 |
| 2017-04-26 | $18.26 | $18.58 | $18.26 | $18.31 | $10.46 | 3,809 |
| 2017-04-25 | $17.95 | $18.17 | $17.95 | $18.17 | $10.38 | 10,346 |
| 2017-04-24 | $17.96 | $17.96 | $17.72 | $17.91 | $10.24 | 9,138 |
| 2017-04-21 | $17.64 | $18.35 | $17.64 | $17.97 | $10.27 | 1,729 |
| 2017-04-20 | $18.20 | $18.22 | $17.54 | $17.83 | $10.19 | 6,465 |
| 2017-04-19 | $18.10 | $18.23 | $17.92 | $17.93 | $10.25 | 9,041 |
| 2017-04-18 | $18.00 | $18.12 | $17.98 | $18.07 | $10.33 | 11,183 |
| 2017-04-17 | $17.67 | $18.01 | $17.67 | $18.01 | $10.29 | 6,672 |
| 2017-04-13 | $17.43 | $17.79 | $17.38 | $17.63 | $10.08 | 72,878 |
| 2017-04-12 | $17.50 | $17.51 | $17.46 | $17.47 | $9.99 | 1,250 |
| 2017-04-11 | $17.25 | $17.56 | $17.25 | $17.56 | $10.04 | 942 |
| 2017-04-10 | $17.30 | $17.36 | $17.07 | $17.35 | $9.92 | 4,252 |
| 2017-04-07 | $17.92 | $18.04 | $17.84 | $17.86 | $9.82 | 14,893 |
| 2017-04-06 | $17.81 | $17.94 | $17.56 | $17.94 | $9.86 | 5,168 |
| 2017-04-05 | $19.20 | $19.20 | $17.64 | $17.69 | $9.72 | 14,996 |
| 2017-04-04 | $18.22 | $18.22 | $17.55 | $17.84 | $9.80 | 9,241 |
| 2017-04-03 | $17.85 | $19.50 | $17.65 | $19.50 | $10.71 | 11,471 |
| 2017-03-31 | $17.70 | $17.76 | $17.68 | $17.74 | $9.75 | 5,350 |
| 2017-03-30 | $17.51 | $17.69 | $17.51 | $17.69 | $9.72 | 2,199 |
| 2017-03-29 | $17.51 | $17.63 | $17.51 | $17.62 | $9.68 | 3,283 |
| 2017-03-28 | $17.03 | $17.28 | $17.03 | $17.25 | $9.48 | 8,498 |
| 2017-03-27 | $16.84 | $17.01 | $16.80 | $16.98 | $9.33 | 965 |
| 2017-03-24 | $16.98 | $17.03 | $16.80 | $16.80 | $9.23 | 11,443 |
| 2017-03-23 | $16.91 | $16.97 | $16.88 | $16.91 | $9.29 | 4,351 |
| 2017-03-22 | $16.61 | $16.96 | $16.61 | $16.91 | $9.29 | 4,729 |
| 2017-03-21 | $16.93 | $16.93 | $16.60 | $16.86 | $9.27 | 5,312 |
| 2017-03-20 | $16.60 | $16.94 | $16.56 | $16.93 | $9.30 | 14,131 |
| 2017-03-17 | $16.27 | $16.71 | $16.27 | $16.56 | $9.10 | 1,817 |
| 2017-03-16 | $16.45 | $16.45 | $16.40 | $16.40 | $9.01 | 1,892 |
| 2017-03-15 | $16.08 | $16.55 | $16.03 | $16.50 | $9.07 | 6,364 |
| 2017-03-14 | $15.96 | $15.96 | $15.76 | $15.80 | $8.68 | 3,968 |
| 2017-03-13 | $16.11 | $16.11 | $15.96 | $15.96 | $8.77 | 2,353 |
| 2017-03-10 | $15.95 | $15.95 | $15.95 | $15.95 | $8.77 | 288 |
| 2017-03-09 | $15.88 | $16.06 | $15.80 | $15.80 | $8.68 | 1,907 |
| 2017-03-08 | $16.54 | $16.55 | $15.88 | $15.93 | $8.74 | 11,459 |
| 2017-03-07 | $16.52 | $16.53 | $16.50 | $16.53 | $9.07 | 2,255 |
| 2017-03-06 | $16.56 | $16.56 | $16.35 | $16.46 | $9.03 | 3,247 |
| 2017-03-03 | $16.75 | $16.75 | $16.45 | $16.51 | $9.05 | 1,859 |
| 2017-03-02 | $16.85 | $16.85 | $16.56 | $16.58 | $9.09 | 893 |
| 2017-03-01 | $17.60 | $17.60 | $16.37 | $16.87 | $9.25 | 2,329 |
| 2017-02-28 | $16.79 | $16.79 | $16.65 | $16.77 | $9.20 | 5,974 |
| 2017-02-27 | $16.70 | $16.73 | $16.65 | $16.65 | $9.13 | 6,241 |
| 2017-02-24 | $16.62 | $16.62 | $16.48 | $16.53 | $9.07 | 3,396 |
| 2017-02-23 | $16.53 | $16.66 | $16.41 | $16.66 | $9.14 | 5,688 |
| 2017-02-22 | $16.45 | $16.45 | $16.21 | $16.31 | $8.95 | 1,788 |
| 2017-02-21 | $16.20 | $16.38 | $16.15 | $16.32 | $8.95 | 12,980 |
| 2017-02-17 | $16.21 | $16.21 | $16.02 | $16.21 | $8.89 | 1,492 |
| 2017-02-16 | $15.95 | $16.26 | $15.95 | $16.22 | $8.90 | 4,743 |
| 2017-02-15 | $15.80 | $15.80 | $15.70 | $15.70 | $8.61 | 1,494 |
| 2017-02-14 | $16.15 | $16.15 | $15.68 | $15.98 | $8.76 | 3,898 |
| 2017-02-13 | $16.02 | $16.11 | $16.02 | $16.02 | $8.79 | 2,530 |
| 2017-02-10 | $15.80 | $16.04 | $15.80 | $15.99 | $8.77 | 8,675 |
| 2017-02-09 | $15.80 | $15.80 | $15.78 | $15.80 | $8.66 | 5,439 |
| 2017-02-08 | $15.73 | $15.73 | $15.52 | $15.73 | $8.63 | 9,115 |
| 2017-02-07 | $15.68 | $15.69 | $15.68 | $15.68 | $8.58 | 2,089 |
| 2017-02-06 | $15.75 | $15.77 | $15.63 | $15.66 | $8.57 | 6,027 |
| 2017-02-03 | $15.74 | $15.74 | $15.57 | $15.59 | $8.53 | 1,250 |
| 2017-02-02 | $15.44 | $15.45 | $15.37 | $15.41 | $8.43 | 2,890 |
| 2017-02-01 | $15.59 | $15.59 | $15.15 | $15.15 | $8.29 | 1,721 |
| 2017-01-31 | $15.10 | $15.16 | $14.76 | $15.16 | $8.30 | 2,759 |
| 2017-01-30 | $15.64 | $15.64 | $15.20 | $15.28 | $8.36 | 2,502 |
| 2017-01-27 | $15.64 | $15.64 | $15.42 | $15.51 | $8.49 | 2,270 |
| 2017-01-26 | $15.87 | $15.87 | $15.59 | $15.64 | $8.56 | 1,680 |
| 2017-01-25 | $15.93 | $15.93 | $15.53 | $15.67 | $8.58 | 15,299 |
| 2017-01-24 | $15.85 | $15.85 | $15.61 | $15.76 | $8.63 | 1,553 |
| 2017-01-23 | $15.50 | $15.70 | $15.50 | $15.69 | $8.59 | 2,354 |
| 2017-01-20 | $15.41 | $15.42 | $15.28 | $15.39 | $8.43 | 2,173 |
| 2017-01-19 | $15.32 | $15.51 | $15.32 | $15.35 | $8.40 | 4,080 |
| 2017-01-18 | $15.55 | $15.56 | $15.47 | $15.47 | $8.47 | 4,214 |
| 2017-01-17 | $15.55 | $15.77 | $15.55 | $15.61 | $8.54 | 8,558 |
| 2017-01-13 | $15.50 | $15.50 | $15.47 | $15.49 | $8.48 | 2,674 |
| 2017-01-12 | $15.78 | $15.78 | $15.52 | $15.52 | $8.49 | 625 |
| 2017-01-11 | $16.03 | $16.03 | $15.44 | $15.78 | $8.64 | 7,362 |
| 2017-01-10 | $16.45 | $16.45 | $15.98 | $16.35 | $8.55 | 25,966 |
| 2017-01-09 | $16.30 | $16.43 | $16.20 | $16.22 | $8.48 | 2,585 |
| 2017-01-06 | $16.38 | $16.40 | $16.28 | $16.28 | $8.51 | 8,346 |
| 2017-01-05 | $16.27 | $16.35 | $16.20 | $16.25 | $8.50 | 3,608 |
| 2017-01-04 | $16.00 | $16.32 | $16.00 | $16.28 | $8.51 | 1,566 |
| 2017-01-03 | $15.79 | $15.95 | $15.75 | $15.95 | $8.34 | 6,302 |
| 2016-12-30 | $15.81 | $15.81 | $15.52 | $15.64 | $8.18 | 4,355 |
| 2016-12-29 | $15.68 | $15.85 | $15.68 | $15.85 | $8.29 | 554 |
| 2016-12-28 | $15.24 | $15.51 | $15.24 | $15.35 | $8.03 | 401 |
| 2016-12-27 | $15.75 | $15.75 | $15.47 | $15.47 | $8.09 | 602 |
| 2016-12-23 | $15.68 | $15.73 | $15.55 | $15.68 | $8.20 | 726 |
| 2016-12-22 | $15.57 | $15.72 | $15.54 | $15.72 | $8.22 | 1,630 |
| 2016-12-21 | $15.74 | $15.80 | $15.58 | $15.61 | $8.16 | 5,301 |
| 2016-12-20 | $15.56 | $15.59 | $15.56 | $15.59 | $8.15 | 740 |
| 2016-12-19 | $15.20 | $15.76 | $15.20 | $15.76 | $8.24 | 3,715 |
| 2016-12-16 | $14.70 | $15.20 | $14.70 | $15.14 | $7.92 | 8,922 |
| 2016-12-15 | $15.25 | $15.25 | $14.58 | $14.59 | $7.63 | 4,507 |
| 2016-12-14 | $15.24 | $16.45 | $15.15 | $15.22 | $7.96 | 2,660 |
| 2016-12-13 | $16.00 | $16.00 | $15.46 | $15.47 | $8.09 | 1,518 |
| 2016-12-12 | $16.32 | $16.32 | $15.99 | $15.99 | $8.36 | 308 |
| 2016-12-09 | $16.14 | $16.17 | $16.05 | $16.17 | $8.45 | 3,333 |
| 2016-12-08 | $15.89 | $16.10 | $15.89 | $16.10 | $8.40 | 3,400 |
| 2016-12-07 | $15.81 | $16.01 | $15.80 | $15.90 | $8.30 | 6,599 |
| 2016-12-06 | $15.63 | $15.73 | $15.63 | $15.72 | $8.20 | 1,551 |
| 2016-12-05 | $15.21 | $15.51 | $15.17 | $15.50 | $8.09 | 4,601 |
| 2016-12-02 | $15.05 | $15.19 | $14.84 | $14.84 | $7.74 | 762 |
| 2016-12-01 | $15.30 | $16.15 | $14.89 | $14.91 | $7.78 | 5,121 |
| 2016-11-30 | $15.57 | $15.57 | $15.30 | $15.30 | $7.98 | 6,961 |
| 2016-11-29 | $15.57 | $15.93 | $15.57 | $15.93 | $8.31 | 8,092 |
| 2016-11-28 | $15.62 | $15.69 | $15.56 | $15.61 | $8.15 | 1,870 |
| 2016-11-25 | $15.34 | $15.40 | $15.33 | $15.40 | $8.03 | 1,610 |
| 2016-11-23 | $15.38 | $15.52 | $15.38 | $15.52 | $8.10 | 432 |
| 2016-11-22 | $15.40 | $15.40 | $15.40 | $15.40 | $8.04 | 25 |
| 2016-11-21 | $15.20 | $15.40 | $15.20 | $15.40 | $8.04 | 3,547 |
| 2016-11-18 | $14.85 | $14.85 | $14.85 | $14.85 | $7.75 | 1 |
| 2016-11-17 | $14.85 | $14.85 | $14.85 | $14.85 | $7.75 | 100 |
| 2016-11-16 | $14.80 | $14.80 | $14.80 | $14.80 | $7.72 | 0 |
| 2016-11-15 | $14.53 | $14.80 | $14.53 | $14.80 | $7.72 | 3,421 |
| 2016-11-14 | $14.61 | $14.61 | $14.61 | $14.61 | $7.62 | 500 |
| 2016-11-11 | $14.78 | $14.88 | $14.73 | $14.73 | $7.69 | 765 |
| 2016-11-10 | $14.75 | $14.81 | $14.54 | $14.54 | $7.59 | 409 |
| 2016-11-09 | $15.02 | $15.02 | $15.00 | $15.00 | $7.83 | 1,424 |
| 2016-11-08 | $15.12 | $15.18 | $15.12 | $15.16 | $7.91 | 801 |
| 2016-11-07 | $14.91 | $15.20 | $14.91 | $15.20 | $7.89 | 2,891 |
| 2016-11-04 | $14.85 | $14.99 | $14.85 | $14.89 | $7.73 | 6,092 |
| 2016-11-03 | $14.77 | $14.86 | $14.60 | $14.60 | $7.58 | 918 |
| 2016-11-02 | $14.56 | $14.56 | $14.47 | $14.47 | $7.51 | 758 |
| 2016-11-01 | $15.00 | $15.00 | $14.56 | $14.56 | $7.56 | 373 |
| 2016-10-31 | $14.80 | $14.80 | $14.80 | $14.80 | $7.68 | 127 |
| 2016-10-28 | $14.83 | $14.83 | $14.67 | $14.80 | $7.68 | 719 |
| 2016-10-27 | $15.07 | $15.07 | $14.75 | $14.75 | $7.66 | 1,631 |
| 2016-10-26 | $15.30 | $15.30 | $15.25 | $15.25 | $7.92 | 2,280 |
| 2016-10-25 | $15.07 | $15.27 | $15.07 | $15.27 | $7.92 | 3,483 |
| 2016-10-24 | $13.89 | $14.89 | $13.09 | $14.83 | $7.70 | 13,941 |
| 2016-10-21 | $14.61 | $14.68 | $14.58 | $14.58 | $7.57 | 12,351 |
| 2016-10-20 | $14.39 | $14.50 | $14.39 | $14.47 | $7.51 | 1,238 |
| 2016-10-19 | $14.50 | $14.50 | $14.48 | $14.48 | $7.52 | 955 |
| 2016-10-18 | $14.39 | $14.39 | $14.39 | $14.39 | $7.47 | 875 |
| 2016-10-17 | $14.25 | $14.25 | $14.09 | $14.11 | $7.33 | 3,819 |
| 2016-10-14 | $14.35 | $14.38 | $14.25 | $14.25 | $7.40 | 4,700 |
| 2016-10-13 | $14.31 | $14.43 | $14.31 | $14.40 | $7.47 | 1,264 |
| 2016-10-12 | $13.87 | $14.29 | $13.87 | $14.20 | $7.37 | 4,653 |
| 2016-10-11 | $13.86 | $13.86 | $13.77 | $13.77 | $7.15 | 2,555 |
| 2016-10-10 | $14.62 | $14.66 | $14.61 | $14.66 | $7.25 | 3,301 |
| 2016-10-07 | $14.46 | $14.56 | $14.27 | $14.42 | $7.14 | 43,555 |
| 2016-10-06 | $14.55 | $14.55 | $14.37 | $14.46 | $7.16 | 3,064 |
| 2016-10-05 | $14.85 | $14.85 | $14.53 | $14.56 | $7.20 | 2,322 |
| 2016-10-04 | $15.25 | $15.25 | $14.56 | $14.63 | $7.24 | 5,157 |
| 2016-10-03 | $15.84 | $15.84 | $15.30 | $15.30 | $7.57 | 8,001 |
| 2016-09-30 | $15.69 | $15.69 | $15.69 | $15.69 | $7.77 | 118 |
| 2016-09-29 | $15.74 | $15.79 | $15.69 | $15.69 | $7.77 | 2,033 |
| 2016-09-28 | $16.04 | $16.04 | $15.69 | $15.74 | $7.79 | 3,009 |
| 2016-09-27 | $15.98 | $15.98 | $15.87 | $15.87 | $7.85 | 5,913 |
| 2016-09-26 | $15.92 | $15.93 | $15.85 | $15.85 | $7.84 | 2,750 |
| 2016-09-23 | $15.97 | $16.03 | $15.85 | $15.85 | $7.84 | 2,932 |
| 2016-09-22 | $15.79 | $16.01 | $15.79 | $15.89 | $7.86 | 3,387 |
| 2016-09-21 | $15.43 | $15.59 | $15.24 | $15.53 | $7.68 | 2,711 |
| 2016-09-20 | $15.45 | $15.59 | $15.41 | $15.56 | $7.70 | 31,967 |
| 2016-09-19 | $15.18 | $15.48 | $15.18 | $15.36 | $7.60 | 11,104 |
| 2016-09-16 | $15.06 | $15.09 | $14.88 | $14.99 | $7.42 | 16,726 |
| 2016-09-15 | $14.92 | $15.27 | $14.92 | $15.26 | $7.55 | 9,950 |
| 2016-09-14 | $14.93 | $15.32 | $14.91 | $15.02 | $7.43 | 42,720 |
| 2016-09-13 | $15.16 | $15.25 | $14.88 | $14.88 | $7.36 | 29,103 |
| 2016-09-12 | $14.78 | $15.39 | $14.78 | $15.32 | $7.58 | 19,335 |
| 2016-09-09 | $15.51 | $15.51 | $14.96 | $14.96 | $7.40 | 4,429 |
| 2016-09-08 | $16.36 | $16.36 | $16.20 | $16.20 | $8.00 | 1,608 |
| 2016-09-07 | $16.21 | $16.38 | $16.21 | $16.37 | $8.08 | 2,668 |
| 2016-09-06 | $15.90 | $16.11 | $15.85 | $16.11 | $7.95 | 1,393 |
| 2016-09-02 | $16.02 | $16.02 | $16.02 | $16.02 | $7.91 | 186 |
| 2016-09-01 | $15.78 | $15.78 | $15.34 | $15.53 | $7.67 | 2,364 |
| 2016-08-31 | $15.57 | $15.57 | $15.33 | $15.33 | $7.57 | 2,000 |
| 2016-08-30 | $15.47 | $15.57 | $15.47 | $15.57 | $7.69 | 2,438 |
| 2016-08-29 | $15.55 | $15.55 | $15.55 | $15.55 | $7.68 | 707 |
| 2016-08-26 | $15.83 | $15.83 | $15.30 | $15.30 | $7.55 | 5,825 |
| 2016-08-25 | $15.67 | $15.71 | $15.67 | $15.71 | $7.76 | 200 |
| 2016-08-24 | $15.80 | $15.80 | $15.80 | $15.80 | $7.80 | 601 |
| 2016-08-23 | $15.64 | $15.83 | $15.64 | $15.83 | $7.82 | 1,838 |
| 2016-08-22 | $15.38 | $15.38 | $15.38 | $15.38 | $7.59 | 10 |
| 2016-08-19 | $15.45 | $15.45 | $15.38 | $15.38 | $7.59 | 200 |
| 2016-08-18 | $15.46 | $15.46 | $15.46 | $15.46 | $7.63 | 455 |
| 2016-08-17 | $15.25 | $15.42 | $15.25 | $15.42 | $7.61 | 1,992 |
| 2016-08-16 | $15.80 | $15.80 | $15.44 | $15.44 | $7.62 | 796 |
| 2016-08-15 | $15.88 | $15.88 | $15.88 | $15.88 | $7.84 | 432 |
| 2016-08-12 | $15.97 | $15.97 | $15.96 | $15.96 | $7.88 | 2,090 |
| 2016-08-11 | $16.05 | $16.05 | $15.83 | $15.88 | $7.84 | 2,175 |
| 2016-08-10 | $16.08 | $16.08 | $16.05 | $16.05 | $7.92 | 683 |
| 2016-08-09 | $16.34 | $16.34 | $16.34 | $16.34 | $7.99 | 455 |
| 2016-08-08 | $16.10 | $16.10 | $16.10 | $16.10 | $7.88 | 107 |
| 2016-08-05 | $16.00 | $16.00 | $16.00 | $16.00 | $7.83 | 250 |
| 2016-08-04 | $15.50 | $15.50 | $15.50 | $15.50 | $7.58 | 194 |
| 2016-08-03 | $15.50 | $15.50 | $15.50 | $15.50 | $7.58 | 126 |
| 2016-08-02 | $15.38 | $15.38 | $15.33 | $15.33 | $7.50 | 502 |
| 2016-08-01 | $15.65 | $15.72 | $15.24 | $15.66 | $7.66 | 7,812 |
| 2016-07-29 | $15.40 | $15.40 | $15.39 | $15.39 | $7.53 | 1,303 |
| 2016-07-28 | $15.06 | $15.06 | $15.06 | $15.06 | $7.37 | 2 |
| 2016-07-27 | $15.12 | $15.12 | $15.06 | $15.06 | $7.37 | 2,823 |
| 2016-07-26 | $15.22 | $15.22 | $15.22 | $15.22 | $7.45 | 135 |
| 2016-07-25 | $15.36 | $15.36 | $15.06 | $15.22 | $7.45 | 987 |
| 2016-07-22 | $15.31 | $15.31 | $15.27 | $15.27 | $7.47 | 1,420 |
| 2016-07-21 | $15.09 | $15.09 | $15.09 | $15.09 | $7.38 | 8 |
| 2016-07-20 | $14.93 | $15.09 | $14.93 | $15.09 | $7.38 | 2,643 |
| 2016-07-19 | $14.76 | $14.84 | $14.75 | $14.84 | $7.26 | 1,599 |
| 2016-07-18 | $14.47 | $14.70 | $14.47 | $14.70 | $7.19 | 2,172 |
| 2016-07-15 | $14.37 | $14.47 | $14.37 | $14.47 | $7.08 | 1,227 |
| 2016-07-14 | $14.61 | $14.61 | $14.54 | $14.54 | $7.11 | 1,047 |
| 2016-07-13 | $14.25 | $15.29 | $12.00 | $14.75 | $7.22 | 5,725 |
| 2016-07-12 | $14.48 | $14.80 | $11.58 | $14.50 | $7.09 | 2,582 |
| 2016-07-11 | $15.04 | $15.04 | $15.04 | $15.04 | $7.06 | 2,051 |
| 2016-07-08 | $15.09 | $15.09 | $14.85 | $14.86 | $6.97 | 2,637 |
| 2016-07-07 | $14.96 | $14.99 | $14.62 | $14.62 | $6.86 | 2,643 |
| 2016-07-06 | $14.70 | $14.70 | $14.70 | $14.70 | $6.90 | 2,506 |
| 2016-07-05 | $14.78 | $14.78 | $14.78 | $14.78 | $6.93 | 1,000 |
| 2016-07-01 | $14.91 | $14.95 | $14.91 | $14.95 | $7.01 | 1,036 |
| 2016-06-30 | $14.95 | $14.95 | $14.95 | $14.95 | $7.01 | 100 |
| 2016-06-29 | $14.58 | $14.74 | $14.58 | $14.74 | $6.92 | 1,800 |
| 2016-06-28 | $14.25 | $14.25 | $14.24 | $14.24 | $6.68 | 610 |
| 2016-06-27 | $14.28 | $14.28 | $14.28 | $14.28 | $6.70 | 1 |
| 2016-06-24 | $14.28 | $14.28 | $14.28 | $14.28 | $6.70 | 160 |
| 2016-06-23 | $14.28 | $14.35 | $14.28 | $14.35 | $6.73 | 355 |
| 2016-06-22 | $14.26 | $14.26 | $14.20 | $14.20 | $6.66 | 1,983 |
| 2016-06-21 | $14.46 | $14.46 | $14.46 | $14.46 | $6.78 | 5 |
| 2016-06-20 | $12.00 | $14.54 | $11.51 | $14.46 | $6.78 | 3,144 |
| 2016-06-17 | $14.29 | $14.29 | $14.29 | $14.29 | $6.70 | 698 |
| 2016-06-16 | $14.40 | $14.40 | $14.24 | $14.28 | $6.70 | 451 |
| 2016-06-15 | $11.67 | $14.26 | $11.00 | $14.22 | $6.67 | 11,376 |
| 2016-06-14 | $14.10 | $14.11 | $14.10 | $14.11 | $6.62 | 541 |
| 2016-06-13 | $14.27 | $14.27 | $14.27 | $14.27 | $6.69 | 260 |
| 2016-06-10 | $14.68 | $14.70 | $14.59 | $14.59 | $6.84 | 4,995 |
| 2016-06-09 | $14.80 | $14.86 | $14.62 | $14.83 | $6.96 | 6,483 |
| 2016-06-08 | $14.67 | $14.67 | $14.67 | $14.67 | $6.87 | 100 |
| 2016-06-07 | $14.66 | $14.66 | $14.58 | $14.58 | $6.83 | 1,924 |
| 2016-06-06 | $14.63 | $14.63 | $14.54 | $14.54 | $6.81 | 911 |
| 2016-06-03 | $14.60 | $14.60 | $14.46 | $14.46 | $6.77 | 946 |
| 2016-06-02 | $14.41 | $14.41 | $14.41 | $14.41 | $6.75 | 13 |
| 2016-06-01 | $14.20 | $14.45 | $14.19 | $14.41 | $6.75 | 8,827 |
| 2016-05-31 | $14.09 | $14.09 | $14.09 | $14.09 | $6.59 | 4 |
| 2016-05-27 | $14.09 | $14.09 | $14.08 | $14.09 | $6.59 | 4,121 |
| 2016-05-26 | $14.11 | $14.11 | $14.09 | $14.09 | $6.60 | 446 |
| 2016-05-25 | $13.93 | $13.93 | $13.93 | $13.93 | $6.52 | 43 |
| 2016-05-24 | $13.92 | $13.93 | $13.92 | $13.93 | $6.52 | 784 |
| 2016-05-23 | $13.86 | $13.86 | $13.86 | $13.86 | $6.49 | 463 |
| 2016-05-20 | $13.77 | $13.78 | $13.77 | $13.78 | $6.45 | 475 |
| 2016-05-19 | $13.50 | $13.60 | $13.46 | $13.50 | $6.32 | 4,370 |
| 2016-05-18 | $14.10 | $14.10 | $13.93 | $13.93 | $6.52 | 1,300 |
| 2016-05-17 | $14.40 | $14.41 | $14.06 | $14.06 | $6.58 | 669 |
| 2016-05-16 | $14.23 | $14.23 | $14.19 | $14.23 | $6.66 | 447 |
| 2016-05-13 | $14.14 | $14.25 | $14.04 | $14.14 | $6.62 | 6,215 |
| 2016-05-12 | $14.04 | $14.26 | $14.03 | $14.22 | $6.66 | 3,851 |
| 2016-05-11 | $14.11 | $14.31 | $14.11 | $14.18 | $6.64 | 3,086 |
| 2016-05-10 | $14.14 | $14.18 | $14.03 | $14.15 | $6.56 | 3,993 |
| 2016-05-09 | $14.05 | $14.18 | $14.04 | $14.16 | $6.57 | 4,944 |
| 2016-05-06 | $13.66 | $13.69 | $13.57 | $13.67 | $6.34 | 7,305 |
| 2016-05-05 | $13.04 | $13.41 | $13.04 | $13.32 | $6.18 | 7,293 |
| 2016-05-04 | $12.72 | $13.09 | $12.66 | $13.09 | $6.07 | 8,200 |
| 2016-05-03 | $13.40 | $13.40 | $12.73 | $12.73 | $5.91 | 2,100 |
| 2016-05-02 | $13.03 | $13.09 | $12.93 | $13.09 | $6.07 | 731 |
| 2016-04-29 | $12.98 | $12.98 | $12.95 | $12.95 | $6.01 | 780 |
| 2016-04-28 | $13.09 | $13.09 | $13.09 | $13.09 | $6.07 | 861 |
| 2016-04-27 | $12.96 | $13.09 | $12.65 | $13.09 | $6.07 | 2,198 |
| 2016-04-26 | $12.88 | $12.88 | $12.88 | $12.88 | $5.98 | 42 |
| 2016-04-25 | $12.88 | $12.88 | $12.88 | $12.88 | $5.98 | 40 |
| 2016-04-22 | $12.95 | $12.95 | $12.88 | $12.88 | $5.98 | 1,497 |
| 2016-04-21 | $12.85 | $12.85 | $12.74 | $12.84 | $5.96 | 1,493 |
| 2016-04-20 | $13.13 | $13.19 | $13.08 | $13.11 | $6.08 | 1,956 |
| 2016-04-19 | $12.94 | $12.94 | $12.94 | $12.94 | $6.00 | 1 |
| 2016-04-18 | $12.94 | $12.94 | $12.94 | $12.94 | $6.00 | 1 |
| 2016-04-15 | $12.86 | $12.97 | $12.86 | $12.94 | $6.00 | 2,921 |
| 2016-04-14 | $12.92 | $12.92 | $12.92 | $12.92 | $5.99 | 103 |
| 2016-04-13 | $12.72 | $12.94 | $12.72 | $12.93 | $6.00 | 2,971 |
| 2016-04-12 | $12.80 | $12.80 | $12.80 | $12.80 | $5.94 | 520 |
| 2016-04-11 | $12.79 | $12.90 | $12.62 | $12.64 | $5.86 | 7,100 |
| 2016-04-08 | $12.52 | $12.54 | $12.43 | $12.43 | $5.77 | 1,398 |
| 2016-04-07 | $13.09 | $13.31 | $12.91 | $12.91 | $5.73 | 6,082 |
| 2016-04-06 | $12.93 | $13.01 | $12.83 | $12.90 | $5.73 | 4,644 |
| 2016-04-05 | $12.73 | $12.97 | $12.73 | $12.90 | $5.73 | 17,396 |
| 2016-04-04 | $12.97 | $12.97 | $12.84 | $12.89 | $5.72 | 22,098 |
| 2016-04-01 | $12.97 | $13.11 | $12.94 | $13.05 | $5.79 | 2,723 |
| 2016-03-31 | $12.99 | $13.20 | $12.99 | $13.17 | $5.85 | 4,860 |
| 2016-03-30 | $12.86 | $12.95 | $12.86 | $12.95 | $5.75 | 6,042 |
| 2016-03-29 | $12.34 | $12.88 | $12.34 | $12.88 | $5.72 | 747 |
| 2016-03-28 | $12.70 | $12.70 | $12.45 | $12.45 | $5.53 | 1,783 |
| 2016-03-24 | $12.19 | $12.28 | $12.19 | $12.28 | $5.45 | 240 |
| 2016-03-23 | $12.77 | $12.77 | $12.55 | $12.55 | $5.57 | 693 |
| 2016-03-22 | $12.84 | $12.84 | $12.84 | $12.84 | $5.70 | 241 |
| 2016-03-21 | $12.88 | $12.88 | $12.84 | $12.84 | $5.70 | 1,150 |
| 2016-03-18 | $12.80 | $12.80 | $12.80 | $12.80 | $5.68 | 0 |
| 2016-03-17 | $12.41 | $13.04 | $12.40 | $12.80 | $5.68 | 3,788 |
| 2016-03-16 | $12.23 | $12.23 | $12.06 | $12.21 | $5.42 | 800 |
| 2016-03-15 | $12.32 | $12.32 | $11.90 | $12.11 | $5.38 | 23,654 |
| 2016-03-14 | $12.49 | $12.49 | $12.12 | $12.12 | $5.38 | 24,100 |
| 2016-03-11 | $12.27 | $12.48 | $12.07 | $12.48 | $5.54 | 8,077 |
| 2016-03-10 | $12.02 | $12.03 | $11.67 | $11.85 | $5.26 | 12,200 |
| 2016-03-09 | $12.11 | $12.16 | $11.92 | $11.97 | $5.31 | 2,900 |
| 2016-03-08 | $12.01 | $12.10 | $12.01 | $12.10 | $5.36 | 2,600 |
| 2016-03-07 | $12.47 | $12.47 | $12.35 | $12.35 | $5.47 | 1,212 |
| 2016-03-04 | $12.23 | $12.40 | $12.23 | $12.40 | $5.49 | 361 |
| 2016-03-03 | $12.08 | $12.09 | $12.08 | $12.09 | $5.35 | 715 |
| 2016-03-02 | $11.66 | $11.67 | $11.66 | $11.67 | $5.17 | 200 |
| 2016-03-01 | $11.63 | $11.66 | $11.63 | $11.66 | $5.16 | 410 |
| 2016-02-29 | $11.64 | $11.64 | $11.64 | $11.64 | $5.15 | 0 |
| 2016-02-26 | $11.96 | $11.96 | $11.63 | $11.64 | $5.15 | 1,029 |
| 2016-02-25 | $11.69 | $11.70 | $11.69 | $11.70 | $5.18 | 200 |
| 2016-02-24 | $11.01 | $11.01 | $11.01 | $11.01 | $4.87 | 112 |
| 2016-02-23 | $11.00 | $11.00 | $11.00 | $11.00 | $4.87 | 50 |
| 2016-02-22 | $11.00 | $11.00 | $11.00 | $11.00 | $4.87 | 0 |
| 2016-02-19 | $11.08 | $11.08 | $11.00 | $11.00 | $4.87 | 4,118 |
| 2016-02-18 | $10.88 | $10.88 | $10.88 | $10.88 | $4.82 | 0 |
| 2016-02-17 | $10.78 | $10.88 | $10.78 | $10.88 | $4.82 | 3,580 |
| 2016-02-16 | $9.87 | $9.87 | $9.87 | $9.87 | $4.37 | 0 |
| 2016-02-12 | $9.87 | $9.87 | $9.87 | $9.87 | $4.37 | 2,500 |
| 2016-02-11 | $9.87 | $9.87 | $9.72 | $9.72 | $4.30 | 5,077 |
| 2016-02-10 | $10.57 | $10.57 | $10.57 | $10.57 | $4.68 | 0 |
| 2016-02-09 | $10.61 | $10.61 | $10.61 | $10.61 | $4.68 | 17 |
| 2016-02-08 | $10.61 | $10.61 | $10.61 | $10.61 | $4.68 | 234 |
| 2016-02-05 | $11.06 | $11.06 | $10.97 | $10.98 | $4.84 | 16,799 |
| 2016-02-04 | $11.28 | $11.31 | $11.26 | $11.30 | $4.98 | 10,100 |
| 2016-02-03 | $11.02 | $11.13 | $11.02 | $11.13 | $4.91 | 4,699 |
| 2016-02-02 | $10.85 | $10.85 | $10.61 | $10.72 | $4.73 | 7,036 |
| 2016-02-01 | $10.97 | $10.97 | $10.97 | $10.97 | $4.84 | 25 |
| 2016-01-29 | $10.97 | $10.97 | $10.97 | $10.97 | $4.84 | 1,488 |
| 2016-01-28 | $10.35 | $10.35 | $10.35 | $10.35 | $4.56 | 600 |
| 2016-01-27 | $10.19 | $10.19 | $10.09 | $10.09 | $4.45 | 1,081 |
| 2016-01-26 | $10.10 | $10.10 | $10.04 | $10.04 | $4.43 | 325 |
| 2016-01-25 | $9.87 | $9.87 | $9.58 | $9.58 | $4.22 | 1,268 |
| 2016-01-22 | $9.91 | $10.15 | $9.91 | $10.14 | $4.47 | 4,188 |
| 2016-01-21 | $8.52 | $8.52 | $8.52 | $8.52 | $3.76 | 47 |
| 2016-01-20 | $8.85 | $8.85 | $8.41 | $8.52 | $3.76 | 2,811 |
| 2016-01-19 | $10.41 | $10.41 | $9.84 | $9.84 | $4.34 | 400 |
| 2016-01-15 | $10.61 | $10.61 | $9.97 | $9.97 | $4.40 | 8,157 |
| 2016-01-14 | $11.30 | $11.30 | $10.73 | $11.03 | $4.86 | 6,920 |
| 2016-01-13 | $11.84 | $11.84 | $11.27 | $11.27 | $4.97 | 4,580 |
| 2016-01-12 | $12.19 | $12.19 | $12.15 | $12.19 | $5.38 | 584 |
| 2016-01-11 | $12.48 | $12.48 | $12.31 | $12.31 | $5.43 | 1,300 |
| 2016-01-08 | $13.34 | $13.34 | $13.13 | $13.15 | $5.48 | 3,065 |
| 2016-01-07 | $13.48 | $13.48 | $13.48 | $13.48 | $5.62 | 1,085 |
| 2016-01-06 | $13.93 | $13.93 | $13.93 | $13.93 | $5.80 | 4,734 |
| 2016-01-05 | $13.37 | $13.37 | $13.37 | $13.37 | $5.57 | 0 |
| 2016-01-04 | $13.37 | $13.37 | $13.37 | $13.37 | $5.57 | 15 |
| 2015-12-31 | $13.30 | $13.46 | $12.56 | $13.37 | $5.57 | 19,800 |
| 2015-12-30 | $13.73 | $13.73 | $13.73 | $13.73 | $5.72 | 0 |
| 2015-12-29 | $13.73 | $13.73 | $13.73 | $13.73 | $5.72 | 108 |
| 2015-12-28 | $13.68 | $13.68 | $13.59 | $13.59 | $5.66 | 2,080 |
| 2015-12-24 | $13.96 | $13.97 | $13.96 | $13.97 | $5.82 | 1,000 |
| 2015-12-23 | $13.87 | $13.87 | $13.87 | $13.87 | $5.78 | 940 |
| 2015-12-22 | $13.10 | $13.10 | $13.10 | $13.10 | $5.46 | 9 |
| 2015-12-21 | $13.20 | $13.20 | $13.10 | $13.10 | $5.46 | 1,802 |
| 2015-12-18 | $13.06 | $13.06 | $13.06 | $13.06 | $5.44 | 0 |
| 2015-12-17 | $13.12 | $13.12 | $13.06 | $13.06 | $5.44 | 200 |
| 2015-12-16 | $12.40 | $12.48 | $12.40 | $12.48 | $5.20 | 300 |
| 2015-12-15 | $11.72 | $11.72 | $11.72 | $11.72 | $4.88 | 0 |
| 2015-12-14 | $12.12 | $12.13 | $11.72 | $11.72 | $4.88 | 3,300 |
| 2015-12-11 | $12.62 | $12.62 | $12.45 | $12.45 | $5.19 | 215 |
| 2015-12-10 | $12.85 | $12.85 | $12.70 | $12.70 | $5.29 | 400 |
| 2015-12-09 | $12.74 | $12.74 | $12.74 | $12.74 | $5.31 | 0 |
| 2015-12-08 | $12.78 | $12.78 | $12.78 | $12.78 | $5.31 | 100 |
| 2015-12-07 | $12.96 | $13.15 | $12.96 | $13.15 | $5.46 | 200 |
| 2015-12-04 | $13.33 | $13.33 | $13.33 | $13.33 | $5.54 | 1,200 |
| 2015-12-03 | $13.50 | $13.50 | $13.50 | $13.50 | $5.61 | 0 |
| 2015-12-02 | $13.80 | $13.80 | $13.50 | $13.50 | $5.61 | 785 |
| 2015-12-01 | $13.41 | $13.41 | $13.41 | $13.41 | $5.57 | 0 |
| 2015-11-30 | $13.41 | $13.41 | $13.41 | $13.41 | $5.57 | 25 |
| 2015-11-27 | $13.41 | $13.41 | $13.41 | $13.41 | $5.57 | 25 |
| 2015-11-25 | $13.41 | $13.41 | $13.41 | $13.41 | $5.57 | 0 |
| 2015-11-24 | $13.41 | $13.41 | $13.41 | $13.41 | $5.57 | 442 |
| 2015-11-23 | $13.35 | $13.35 | $13.35 | $13.35 | $5.54 | 0 |
| 2015-11-20 | $13.35 | $13.35 | $13.35 | $13.35 | $5.54 | 0 |
| 2015-11-19 | $13.35 | $13.35 | $13.35 | $13.35 | $5.54 | 0 |
| 2015-11-18 | $13.35 | $13.35 | $13.35 | $13.35 | $5.54 | 0 |
| 2015-11-17 | $13.35 | $13.35 | $13.35 | $13.35 | $5.54 | 750 |
| 2015-11-16 | $13.48 | $13.48 | $13.48 | $13.48 | $5.60 | 0 |
| 2015-11-13 | $13.48 | $13.48 | $13.48 | $13.48 | $5.60 | 0 |
| 2015-11-12 | $13.48 | $13.48 | $13.48 | $13.48 | $5.60 | 200 |
| 2015-11-11 | $13.51 | $13.51 | $13.51 | $13.51 | $5.61 | 0 |
| 2015-11-10 | $13.51 | $13.51 | $13.51 | $13.51 | $5.61 | 100 |
| 2015-11-09 | $13.55 | $13.55 | $13.55 | $13.55 | $5.63 | 0 |
| 2015-11-06 | $13.65 | $13.72 | $13.63 | $13.69 | $5.63 | 960 |
| 2015-11-05 | $13.72 | $13.72 | $13.72 | $13.72 | $5.64 | 1,000 |
| 2015-11-04 | $13.92 | $13.92 | $13.89 | $13.89 | $5.71 | 600 |
| 2015-11-03 | $13.68 | $13.68 | $13.68 | $13.68 | $5.62 | 70 |
| 2015-11-02 | $13.68 | $13.68 | $13.68 | $13.68 | $5.62 | 0 |
| 2015-10-30 | $13.65 | $13.90 | $13.65 | $13.68 | $5.62 | 2,650 |
| 2015-10-29 | $13.68 | $13.68 | $13.68 | $13.68 | $5.62 | 109 |
| 2015-10-28 | $13.65 | $14.04 | $13.62 | $13.87 | $5.70 | 2,061 |
| 2015-10-27 | $14.24 | $14.24 | $13.76 | $13.76 | $5.66 | 1,324 |
| 2015-10-26 | $14.54 | $14.54 | $14.54 | $14.54 | $5.98 | 200 |
| 2015-10-23 | $14.68 | $14.68 | $14.68 | $14.68 | $6.03 | 0 |
| 2015-10-22 | $14.79 | $14.79 | $14.68 | $14.68 | $6.03 | 1,475 |
| 2015-10-21 | $14.70 | $14.70 | $14.70 | $14.70 | $6.04 | 0 |
| 2015-10-20 | $14.70 | $14.70 | $14.70 | $14.70 | $6.04 | 212 |
| 2015-10-19 | $14.61 | $14.61 | $14.61 | $14.61 | $6.01 | 100 |
| 2015-10-16 | $14.62 | $14.63 | $14.56 | $14.63 | $6.01 | 700 |
| 2015-10-15 | $15.05 | $15.05 | $15.05 | $15.05 | $6.19 | 0 |
| 2015-10-14 | $15.05 | $15.05 | $15.05 | $15.05 | $6.19 | 0 |
| 2015-10-13 | $15.05 | $15.05 | $15.05 | $15.05 | $6.19 | 0 |
| 2015-10-12 | $15.05 | $15.05 | $15.05 | $15.05 | $6.19 | 100 |
| 2015-10-09 | $14.97 | $14.97 | $14.97 | $14.97 | $6.15 | 500 |
Marquest Resources Corp Unfied (MRRL) News Headlines
Recent Marquest Resources Corp Unfied (MRRL) News
Similar Companies to Marquest Resources Corp Unfied (MRRL) 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 | -- | -- | -- |