Rightside Group Ltd (NAME) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.51 ($-0.01) -1.92%
Rightside Group Ltd - Daily Information
Click for more stock information on Rightside Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.52 |
| Previous Close | $0.51 |
| High | $0.52 |
| Low | $0.51 |
| Adjusted Open | $0.52 |
| Previous Adjusted Close | $0.51 |
| Adjusted High | $0.52 |
| Adjusted Low | $0.51 |
Invest in Rightside Group Ltd (NAME)
Historical Stock Data for Rightside Group Ltd (NAME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-24 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 6,400,000 |
| 2017-08-23 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 1,500,000 |
| 2017-08-22 | $0.55 | $0.55 | $0.50 | $0.54 | $0.54 | 26,050,000 |
| 2017-08-21 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-08-17 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-08-15 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-08-14 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-08-09 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 2,500,000 |
| 2017-08-08 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,900,000 |
| 2017-08-07 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 1,882,363 |
| 2017-08-03 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 6,092,637 |
| 2017-08-02 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 5,750,000 |
| 2017-07-31 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2017-07-28 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1 |
| 2017-07-27 | $10.61 | $10.61 | $10.58 | $10.61 | $10.61 | 48,230 |
| 2017-07-26 | $10.58 | $10.61 | $10.58 | $10.59 | $10.59 | 68,106 |
| 2017-07-25 | $10.59 | $10.61 | $10.58 | $10.60 | $10.60 | 49,473 |
| 2017-07-24 | $10.60 | $10.60 | $10.56 | $10.59 | $10.59 | 27,355 |
| 2017-07-21 | $10.65 | $10.65 | $10.58 | $10.60 | $10.60 | 19,619 |
| 2017-07-20 | $10.58 | $10.60 | $10.58 | $10.59 | $10.59 | 24,012 |
| 2017-07-19 | $10.57 | $10.60 | $10.56 | $10.59 | $10.59 | 20,239 |
| 2017-07-18 | $10.59 | $10.61 | $10.54 | $10.57 | $10.57 | 29,110 |
| 2017-07-17 | $10.60 | $10.64 | $10.55 | $10.59 | $10.59 | 33,428 |
| 2017-07-14 | $10.60 | $10.63 | $10.57 | $10.62 | $10.62 | 20,106 |
| 2017-07-13 | $10.64 | $10.64 | $10.60 | $10.61 | $10.61 | 32,018 |
| 2017-07-12 | $10.67 | $10.70 | $10.60 | $10.62 | $10.62 | 108,417 |
| 2017-07-11 | $10.60 | $10.63 | $10.60 | $10.62 | $10.62 | 40,752 |
| 2017-07-10 | $10.57 | $10.64 | $10.57 | $10.60 | $10.60 | 17,219 |
| 2017-07-07 | $10.68 | $10.68 | $10.59 | $10.61 | $10.61 | 36,922 |
| 2017-07-06 | $10.60 | $10.64 | $10.50 | $10.57 | $10.57 | 218,511 |
| 2017-07-05 | $10.63 | $10.96 | $10.59 | $10.60 | $10.60 | 52,035 |
| 2017-07-03 | $10.64 | $10.70 | $10.55 | $10.65 | $10.65 | 53,335 |
| 2017-06-30 | $10.75 | $10.75 | $10.59 | $10.62 | $10.62 | 26,263 |
| 2017-06-29 | $10.65 | $10.77 | $10.59 | $10.75 | $10.75 | 27,367 |
| 2017-06-28 | $10.72 | $10.94 | $10.65 | $10.83 | $10.83 | 32,095 |
| 2017-06-27 | $10.65 | $10.74 | $10.65 | $10.73 | $10.73 | 51,421 |
| 2017-06-26 | $10.94 | $10.94 | $10.65 | $10.69 | $10.69 | 12,303 |
| 2017-06-23 | $10.60 | $10.98 | $10.60 | $10.96 | $10.96 | 86,672 |
| 2017-06-22 | $10.65 | $10.71 | $10.56 | $10.68 | $10.68 | 139,849 |
| 2017-06-21 | $10.66 | $10.70 | $10.65 | $10.65 | $10.65 | 73,457 |
| 2017-06-20 | $10.68 | $10.70 | $10.65 | $10.69 | $10.69 | 72,759 |
| 2017-06-19 | $10.74 | $10.74 | $10.65 | $10.71 | $10.71 | 35,580 |
| 2017-06-16 | $10.62 | $10.74 | $10.62 | $10.71 | $10.71 | 270,162 |
| 2017-06-15 | $10.70 | $10.75 | $10.65 | $10.67 | $10.67 | 99,882 |
| 2017-06-14 | $10.60 | $10.88 | $10.55 | $10.75 | $10.75 | 345,650 |
| 2017-06-13 | $9.60 | $9.94 | $9.60 | $9.75 | $9.75 | 35,191 |
| 2017-06-12 | $9.90 | $10.11 | $9.62 | $9.81 | $9.81 | 28,782 |
| 2017-06-09 | $9.76 | $10.12 | $9.69 | $10.07 | $10.07 | 35,344 |
| 2017-06-08 | $9.68 | $9.94 | $9.51 | $9.78 | $9.78 | 73,638 |
| 2017-06-07 | $9.77 | $9.85 | $9.66 | $9.70 | $9.70 | 37,743 |
| 2017-06-06 | $9.48 | $9.92 | $9.48 | $9.77 | $9.77 | 62,926 |
| 2017-06-05 | $10.10 | $10.17 | $9.54 | $9.56 | $9.56 | 26,503 |
| 2017-06-02 | $9.88 | $10.81 | $9.86 | $10.16 | $10.16 | 154,728 |
| 2017-06-01 | $9.07 | $9.88 | $9.00 | $9.86 | $9.86 | 32,076 |
| 2017-05-31 | $9.18 | $9.26 | $8.93 | $9.11 | $9.11 | 36,598 |
| 2017-05-30 | $9.24 | $9.24 | $9.17 | $9.18 | $9.18 | 15,106 |
| 2017-05-26 | $9.18 | $9.40 | $9.18 | $9.30 | $9.30 | 16,076 |
| 2017-05-25 | $9.18 | $9.25 | $9.12 | $9.23 | $9.23 | 16,025 |
| 2017-05-24 | $9.04 | $9.23 | $9.01 | $9.20 | $9.20 | 11,060 |
| 2017-05-23 | $9.28 | $9.29 | $8.83 | $8.98 | $8.98 | 22,843 |
| 2017-05-22 | $9.02 | $9.33 | $9.02 | $9.22 | $9.22 | 24,446 |
| 2017-05-19 | $8.95 | $9.08 | $8.72 | $8.97 | $8.97 | 34,203 |
| 2017-05-18 | $8.81 | $9.12 | $8.81 | $9.00 | $9.00 | 28,740 |
| 2017-05-17 | $9.23 | $9.40 | $8.35 | $8.98 | $8.98 | 32,349 |
| 2017-05-16 | $9.32 | $9.60 | $9.32 | $9.46 | $9.46 | 35,819 |
| 2017-05-15 | $9.52 | $9.65 | $9.24 | $9.33 | $9.33 | 16,882 |
| 2017-05-12 | $9.34 | $9.64 | $9.10 | $9.50 | $9.50 | 26,360 |
| 2017-05-11 | $9.78 | $9.78 | $9.36 | $9.37 | $9.37 | 26,949 |
| 2017-05-10 | $10.23 | $10.23 | $9.71 | $9.94 | $9.94 | 34,373 |
| 2017-05-09 | $10.00 | $10.07 | $9.80 | $9.80 | $9.80 | 218,324 |
| 2017-05-08 | $10.06 | $10.19 | $10.00 | $10.06 | $10.06 | 13,550 |
| 2017-05-05 | $9.99 | $10.12 | $9.98 | $10.01 | $10.01 | 24,061 |
| 2017-05-04 | $10.04 | $10.13 | $9.91 | $9.92 | $9.92 | 38,989 |
| 2017-05-03 | $9.94 | $10.12 | $9.90 | $10.01 | $10.01 | 15,534 |
| 2017-05-02 | $9.98 | $10.08 | $9.98 | $10.00 | $10.00 | 9,021 |
| 2017-05-01 | $9.91 | $10.07 | $9.74 | $9.94 | $9.94 | 20,249 |
| 2017-04-28 | $9.72 | $10.15 | $9.72 | $10.04 | $10.04 | 31,963 |
| 2017-04-27 | $10.05 | $10.05 | $9.79 | $9.92 | $9.92 | 18,195 |
| 2017-04-26 | $9.97 | $10.18 | $9.91 | $9.99 | $9.99 | 32,079 |
| 2017-04-25 | $10.26 | $10.29 | $9.92 | $9.97 | $9.97 | 21,650 |
| 2017-04-24 | $9.96 | $10.25 | $9.94 | $10.20 | $10.20 | 19,306 |
| 2017-04-21 | $9.50 | $9.91 | $9.41 | $9.80 | $9.80 | 44,463 |
| 2017-04-20 | $9.50 | $9.65 | $9.47 | $9.52 | $9.52 | 23,675 |
| 2017-04-19 | $9.30 | $9.50 | $9.22 | $9.42 | $9.42 | 21,777 |
| 2017-04-18 | $8.79 | $9.45 | $8.79 | $9.40 | $9.40 | 19,953 |
| 2017-04-17 | $9.10 | $9.40 | $8.86 | $9.29 | $9.29 | 32,346 |
| 2017-04-13 | $9.49 | $9.49 | $9.06 | $9.12 | $9.12 | 27,569 |
| 2017-04-12 | $9.59 | $9.67 | $9.33 | $9.54 | $9.54 | 20,039 |
| 2017-04-11 | $9.54 | $9.73 | $9.54 | $9.62 | $9.62 | 26,812 |
| 2017-04-10 | $9.68 | $9.87 | $9.53 | $9.57 | $9.57 | 22,468 |
| 2017-04-07 | $9.81 | $9.94 | $9.71 | $9.71 | $9.71 | 25,150 |
| 2017-04-06 | $9.71 | $9.98 | $9.70 | $9.78 | $9.78 | 28,941 |
| 2017-04-05 | $10.00 | $10.07 | $9.65 | $9.68 | $9.68 | 35,395 |
| 2017-04-04 | $9.85 | $10.05 | $9.61 | $9.94 | $9.94 | 28,706 |
| 2017-04-03 | $9.86 | $10.13 | $9.83 | $9.86 | $9.86 | 33,111 |
| 2017-03-31 | $9.98 | $10.05 | $9.83 | $9.92 | $9.92 | 50,195 |
| 2017-03-30 | $9.77 | $10.03 | $9.68 | $9.89 | $9.89 | 31,428 |
| 2017-03-29 | $9.78 | $10.05 | $9.74 | $10.04 | $10.04 | 24,675 |
| 2017-03-28 | $9.70 | $10.00 | $9.49 | $9.83 | $9.83 | 31,382 |
| 2017-03-27 | $9.46 | $9.94 | $9.33 | $9.79 | $9.79 | 37,722 |
| 2017-03-24 | $9.40 | $9.80 | $9.25 | $9.56 | $9.56 | 30,063 |
| 2017-03-23 | $9.27 | $9.70 | $9.27 | $9.37 | $9.37 | 24,520 |
| 2017-03-22 | $9.33 | $9.66 | $9.23 | $9.27 | $9.27 | 29,697 |
| 2017-03-21 | $9.47 | $9.70 | $9.23 | $9.30 | $9.30 | 43,500 |
| 2017-03-20 | $9.60 | $9.65 | $9.26 | $9.39 | $9.39 | 23,774 |
| 2017-03-17 | $9.00 | $9.78 | $9.00 | $9.63 | $9.63 | 76,399 |
| 2017-03-16 | $8.79 | $9.20 | $8.79 | $9.05 | $9.05 | 67,907 |
| 2017-03-15 | $8.68 | $8.90 | $8.65 | $8.83 | $8.83 | 17,371 |
| 2017-03-14 | $8.77 | $8.95 | $8.55 | $8.65 | $8.65 | 31,113 |
| 2017-03-13 | $8.34 | $8.82 | $8.34 | $8.71 | $8.71 | 21,614 |
| 2017-03-10 | $8.63 | $8.93 | $8.49 | $8.50 | $8.50 | 23,307 |
| 2017-03-09 | $8.33 | $8.82 | $8.33 | $8.63 | $8.63 | 37,655 |
| 2017-03-08 | $8.52 | $8.65 | $8.27 | $8.29 | $8.29 | 28,922 |
| 2017-03-07 | $8.43 | $8.82 | $8.37 | $8.55 | $8.55 | 44,934 |
| 2017-03-06 | $8.30 | $8.59 | $8.30 | $8.48 | $8.48 | 21,794 |
| 2017-03-03 | $8.12 | $8.46 | $8.02 | $8.45 | $8.45 | 62,772 |
| 2017-03-02 | $8.72 | $8.73 | $8.02 | $8.20 | $8.20 | 126,957 |
| 2017-03-01 | $8.51 | $8.92 | $8.35 | $8.85 | $8.85 | 44,287 |
| 2017-02-28 | $8.70 | $8.70 | $8.34 | $8.39 | $8.39 | 27,663 |
| 2017-02-27 | $8.37 | $8.65 | $8.35 | $8.57 | $8.57 | 24,947 |
| 2017-02-24 | $8.58 | $8.58 | $8.23 | $8.29 | $8.29 | 13,905 |
| 2017-02-23 | $8.67 | $8.77 | $8.54 | $8.64 | $8.64 | 54,729 |
| 2017-02-22 | $8.65 | $8.84 | $8.58 | $8.64 | $8.64 | 34,147 |
| 2017-02-21 | $8.55 | $8.68 | $8.55 | $8.65 | $8.65 | 11,167 |
| 2017-02-17 | $8.65 | $8.70 | $8.59 | $8.65 | $8.65 | 81,209 |
| 2017-02-16 | $8.67 | $8.73 | $8.55 | $8.62 | $8.62 | 35,260 |
| 2017-02-15 | $8.36 | $8.74 | $8.33 | $8.68 | $8.68 | 25,152 |
| 2017-02-14 | $8.34 | $8.52 | $8.34 | $8.44 | $8.44 | 56,937 |
| 2017-02-13 | $8.33 | $8.42 | $8.13 | $8.42 | $8.42 | 23,326 |
| 2017-02-10 | $7.86 | $8.29 | $7.79 | $8.26 | $8.26 | 27,065 |
| 2017-02-09 | $7.88 | $7.91 | $7.65 | $7.91 | $7.91 | 42,070 |
| 2017-02-08 | $7.99 | $8.01 | $7.83 | $7.83 | $7.83 | 23,747 |
| 2017-02-07 | $8.38 | $8.38 | $7.93 | $8.00 | $8.00 | 20,642 |
| 2017-02-06 | $8.60 | $8.63 | $8.30 | $8.35 | $8.35 | 40,447 |
| 2017-02-03 | $8.69 | $8.69 | $8.54 | $8.62 | $8.62 | 23,003 |
| 2017-02-02 | $8.40 | $8.78 | $8.40 | $8.60 | $8.60 | 31,741 |
| 2017-02-01 | $8.52 | $8.58 | $8.30 | $8.39 | $8.39 | 12,996 |
| 2017-01-31 | $8.35 | $8.50 | $8.20 | $8.44 | $8.44 | 82,814 |
| 2017-01-30 | $8.63 | $8.63 | $8.28 | $8.28 | $8.28 | 18,775 |
| 2017-01-27 | $8.94 | $8.94 | $8.64 | $8.66 | $8.66 | 8,003 |
| 2017-01-26 | $9.00 | $9.00 | $8.73 | $8.87 | $8.87 | 16,610 |
| 2017-01-25 | $9.20 | $9.24 | $8.93 | $9.00 | $9.00 | 130,598 |
| 2017-01-24 | $8.90 | $9.31 | $8.79 | $9.22 | $9.22 | 36,372 |
| 2017-01-23 | $9.21 | $9.24 | $8.92 | $8.98 | $8.98 | 120,019 |
| 2017-01-20 | $8.50 | $9.65 | $8.50 | $9.21 | $9.21 | 476,573 |
| 2017-01-19 | $8.11 | $8.23 | $8.09 | $8.14 | $8.14 | 8,184 |
| 2017-01-18 | $8.38 | $8.38 | $8.09 | $8.24 | $8.24 | 17,203 |
| 2017-01-17 | $8.49 | $8.49 | $8.27 | $8.31 | $8.31 | 14,676 |
| 2017-01-13 | $8.35 | $8.69 | $8.35 | $8.51 | $8.51 | 21,500 |
| 2017-01-12 | $8.41 | $8.44 | $8.24 | $8.30 | $8.30 | 13,676 |
| 2017-01-11 | $8.41 | $8.49 | $8.31 | $8.41 | $8.41 | 26,332 |
| 2017-01-10 | $8.29 | $8.58 | $8.29 | $8.51 | $8.51 | 8,655 |
| 2017-01-09 | $8.30 | $8.47 | $8.23 | $8.28 | $8.28 | 37,918 |
| 2017-01-06 | $8.31 | $8.50 | $8.25 | $8.36 | $8.36 | 39,531 |
| 2017-01-05 | $8.11 | $8.31 | $8.11 | $8.26 | $8.26 | 31,694 |
| 2017-01-04 | $8.35 | $8.35 | $8.10 | $8.23 | $8.23 | 43,648 |
| 2017-01-03 | $8.38 | $8.43 | $8.06 | $8.31 | $8.31 | 22,454 |
| 2016-12-30 | $8.58 | $8.58 | $8.17 | $8.27 | $8.27 | 19,538 |
| 2016-12-29 | $8.32 | $8.53 | $8.25 | $8.33 | $8.33 | 17,385 |
| 2016-12-28 | $8.35 | $8.56 | $8.14 | $8.32 | $8.32 | 31,695 |
| 2016-12-27 | $8.34 | $8.64 | $8.06 | $8.46 | $8.46 | 17,400 |
| 2016-12-23 | $8.02 | $8.45 | $8.02 | $8.39 | $8.39 | 10,440 |
| 2016-12-22 | $7.88 | $8.24 | $7.88 | $8.11 | $8.11 | 34,810 |
| 2016-12-21 | $8.20 | $8.20 | $7.94 | $8.06 | $8.06 | 47,115 |
| 2016-12-20 | $8.05 | $8.38 | $8.01 | $8.19 | $8.19 | 38,763 |
| 2016-12-19 | $7.75 | $8.10 | $7.75 | $8.05 | $8.05 | 22,316 |
| 2016-12-16 | $7.95 | $8.03 | $7.76 | $7.82 | $7.82 | 88,792 |
| 2016-12-15 | $7.97 | $8.02 | $7.77 | $7.88 | $7.88 | 37,537 |
| 2016-12-14 | $7.97 | $8.07 | $7.79 | $7.96 | $7.96 | 51,898 |
| 2016-12-13 | $7.91 | $8.28 | $7.78 | $7.97 | $7.97 | 25,207 |
| 2016-12-12 | $7.84 | $8.12 | $7.75 | $7.88 | $7.88 | 26,982 |
| 2016-12-09 | $7.78 | $8.00 | $7.62 | $7.90 | $7.90 | 243,058 |
| 2016-12-08 | $7.39 | $7.80 | $7.39 | $7.73 | $7.73 | 36,712 |
| 2016-12-07 | $7.52 | $7.70 | $7.42 | $7.49 | $7.49 | 15,694 |
| 2016-12-06 | $7.38 | $7.65 | $7.23 | $7.55 | $7.55 | 19,725 |
| 2016-12-05 | $7.28 | $7.42 | $7.28 | $7.39 | $7.39 | 27,207 |
| 2016-12-02 | $7.49 | $7.60 | $7.17 | $7.28 | $7.28 | 20,339 |
| 2016-12-01 | $8.31 | $8.31 | $7.45 | $7.51 | $7.51 | 33,193 |
| 2016-11-30 | $8.25 | $8.48 | $7.74 | $7.85 | $7.85 | 18,220 |
| 2016-11-29 | $8.46 | $8.61 | $8.15 | $8.18 | $8.18 | 13,414 |
| 2016-11-28 | $8.52 | $8.56 | $8.34 | $8.41 | $8.41 | 24,886 |
| 2016-11-25 | $8.34 | $8.61 | $8.18 | $8.60 | $8.60 | 10,620 |
| 2016-11-23 | $8.00 | $8.47 | $7.97 | $8.46 | $8.46 | 41,046 |
| 2016-11-22 | $8.08 | $8.12 | $7.82 | $8.05 | $8.05 | 30,762 |
| 2016-11-21 | $7.88 | $8.12 | $7.88 | $8.08 | $8.08 | 33,203 |
| 2016-11-18 | $7.88 | $7.97 | $7.84 | $7.91 | $7.91 | 24,205 |
| 2016-11-17 | $7.78 | $7.99 | $7.78 | $7.99 | $7.99 | 28,219 |
| 2016-11-16 | $7.49 | $7.87 | $7.31 | $7.86 | $7.86 | 29,073 |
| 2016-11-15 | $7.70 | $7.79 | $7.40 | $7.57 | $7.57 | 42,632 |
| 2016-11-14 | $8.00 | $8.00 | $7.66 | $7.72 | $7.72 | 28,027 |
| 2016-11-11 | $7.88 | $8.22 | $7.88 | $7.93 | $7.93 | 62,976 |
| 2016-11-10 | $8.08 | $8.15 | $7.88 | $7.89 | $7.89 | 35,800 |
| 2016-11-09 | $7.50 | $8.22 | $7.50 | $8.06 | $8.06 | 37,629 |
| 2016-11-08 | $7.66 | $8.12 | $7.66 | $8.00 | $8.00 | 22,394 |
| 2016-11-07 | $7.76 | $8.04 | $7.64 | $7.99 | $7.99 | 29,007 |
| 2016-11-04 | $8.19 | $8.19 | $7.66 | $7.66 | $7.66 | 16,975 |
| 2016-11-03 | $8.23 | $8.28 | $7.96 | $7.97 | $7.97 | 26,192 |
| 2016-11-02 | $8.39 | $8.45 | $8.30 | $8.30 | $8.30 | 17,379 |
| 2016-11-01 | $8.45 | $8.46 | $8.37 | $8.38 | $8.38 | 30,996 |
| 2016-10-31 | $8.71 | $8.71 | $8.40 | $8.41 | $8.41 | 14,743 |
| 2016-10-28 | $8.65 | $8.65 | $8.45 | $8.48 | $8.48 | 9,229 |
| 2016-10-27 | $8.76 | $8.84 | $8.45 | $8.65 | $8.65 | 30,738 |
| 2016-10-26 | $8.82 | $8.92 | $8.76 | $8.80 | $8.80 | 15,893 |
| 2016-10-25 | $8.82 | $9.02 | $8.82 | $8.84 | $8.84 | 39,629 |
| 2016-10-24 | $8.73 | $8.92 | $8.50 | $8.87 | $8.87 | 17,343 |
| 2016-10-21 | $8.65 | $8.78 | $8.62 | $8.76 | $8.76 | 24,181 |
| 2016-10-20 | $8.55 | $8.76 | $8.55 | $8.75 | $8.75 | 36,807 |
| 2016-10-19 | $8.70 | $8.75 | $8.47 | $8.68 | $8.68 | 42,585 |
| 2016-10-18 | $8.56 | $8.69 | $8.56 | $8.62 | $8.62 | 25,643 |
| 2016-10-17 | $8.55 | $8.70 | $8.45 | $8.57 | $8.57 | 14,644 |
| 2016-10-14 | $8.48 | $8.60 | $8.37 | $8.56 | $8.56 | 50,209 |
| 2016-10-13 | $8.55 | $8.55 | $8.35 | $8.43 | $8.43 | 57,702 |
| 2016-10-12 | $8.74 | $8.74 | $8.44 | $8.70 | $8.70 | 12,409 |
| 2016-10-11 | $8.98 | $8.98 | $8.36 | $8.52 | $8.52 | 79,681 |
| 2016-10-10 | $8.99 | $9.13 | $8.92 | $9.01 | $9.01 | 49,847 |
| 2016-10-07 | $9.04 | $9.06 | $9.00 | $9.00 | $9.00 | 13,515 |
| 2016-10-06 | $9.13 | $9.13 | $8.85 | $9.01 | $9.01 | 52,822 |
| 2016-10-05 | $9.20 | $9.41 | $9.02 | $9.08 | $9.08 | 31,121 |
| 2016-10-04 | $9.03 | $9.08 | $8.97 | $8.99 | $8.99 | 26,940 |
| 2016-10-03 | $9.05 | $9.19 | $8.92 | $9.08 | $9.08 | 20,400 |
| 2016-09-30 | $9.08 | $9.13 | $8.98 | $9.10 | $9.10 | 36,797 |
| 2016-09-29 | $8.94 | $9.12 | $8.94 | $9.00 | $9.00 | 22,606 |
| 2016-09-28 | $8.85 | $9.06 | $8.85 | $9.04 | $9.04 | 30,946 |
| 2016-09-27 | $8.84 | $9.08 | $8.84 | $9.00 | $9.00 | 31,913 |
| 2016-09-26 | $8.85 | $8.91 | $8.71 | $8.85 | $8.85 | 50,026 |
| 2016-09-23 | $8.69 | $9.04 | $8.66 | $8.85 | $8.85 | 48,255 |
| 2016-09-22 | $9.00 | $9.05 | $8.73 | $8.82 | $8.82 | 28,202 |
| 2016-09-21 | $8.60 | $9.05 | $8.60 | $9.03 | $9.03 | 79,954 |
| 2016-09-20 | $8.31 | $8.64 | $8.17 | $8.55 | $8.55 | 84,576 |
| 2016-09-19 | $8.37 | $8.42 | $8.17 | $8.25 | $8.25 | 307,673 |
| 2016-09-16 | $8.25 | $8.37 | $8.13 | $8.26 | $8.26 | 217,073 |
| 2016-09-15 | $8.16 | $8.37 | $8.15 | $8.20 | $8.20 | 97,747 |
| 2016-09-14 | $8.11 | $8.36 | $8.08 | $8.19 | $8.19 | 122,328 |
| 2016-09-13 | $8.19 | $8.45 | $8.11 | $8.18 | $8.18 | 532,044 |
| 2016-09-12 | $8.12 | $8.66 | $7.80 | $8.20 | $8.20 | 339,583 |
| 2016-09-09 | $8.81 | $8.81 | $8.04 | $8.07 | $8.07 | 90,898 |
| 2016-09-08 | $9.09 | $9.09 | $8.76 | $8.87 | $8.87 | 57,514 |
| 2016-09-07 | $9.20 | $9.26 | $8.96 | $9.04 | $9.04 | 65,487 |
| 2016-09-06 | $9.39 | $9.58 | $8.91 | $9.00 | $9.00 | 282,311 |
| 2016-09-02 | $9.43 | $9.51 | $9.12 | $9.31 | $9.31 | 88,728 |
| 2016-09-01 | $9.67 | $9.67 | $9.17 | $9.38 | $9.38 | 69,392 |
| 2016-08-31 | $9.78 | $10.01 | $9.37 | $9.43 | $9.43 | 94,453 |
| 2016-08-30 | $9.89 | $10.19 | $9.41 | $9.75 | $9.75 | 329,902 |
| 2016-08-29 | $10.95 | $10.95 | $8.79 | $9.50 | $9.50 | 865,348 |
| 2016-08-26 | $11.16 | $11.50 | $10.88 | $10.91 | $10.91 | 50,079 |
| 2016-08-25 | $10.95 | $11.25 | $10.95 | $11.18 | $11.18 | 63,708 |
| 2016-08-24 | $10.88 | $11.20 | $10.88 | $11.03 | $11.03 | 52,860 |
| 2016-08-23 | $10.90 | $11.26 | $10.53 | $10.92 | $10.92 | 49,755 |
| 2016-08-22 | $10.69 | $11.00 | $10.69 | $10.88 | $10.88 | 39,935 |
| 2016-08-19 | $10.56 | $10.92 | $10.56 | $10.85 | $10.85 | 40,545 |
| 2016-08-18 | $10.43 | $10.94 | $10.40 | $10.62 | $10.62 | 59,353 |
| 2016-08-17 | $10.78 | $11.00 | $10.28 | $10.59 | $10.59 | 79,634 |
| 2016-08-16 | $11.68 | $11.70 | $10.80 | $10.85 | $10.85 | 48,279 |
| 2016-08-15 | $11.84 | $11.98 | $11.74 | $11.75 | $11.75 | 63,427 |
| 2016-08-12 | $11.94 | $12.04 | $11.80 | $11.85 | $11.85 | 90,969 |
| 2016-08-11 | $12.00 | $12.22 | $11.97 | $12.01 | $12.01 | 50,857 |
| 2016-08-10 | $11.91 | $12.43 | $11.48 | $12.02 | $12.02 | 95,135 |
| 2016-08-09 | $11.86 | $11.90 | $11.70 | $11.70 | $11.70 | 78,954 |
| 2016-08-08 | $11.80 | $11.95 | $11.72 | $11.80 | $11.80 | 53,959 |
| 2016-08-05 | $11.87 | $12.00 | $11.79 | $11.86 | $11.86 | 46,761 |
| 2016-08-04 | $12.00 | $12.08 | $11.87 | $11.90 | $11.90 | 53,842 |
| 2016-08-03 | $11.95 | $12.85 | $11.95 | $12.00 | $12.00 | 97,768 |
| 2016-08-02 | $11.93 | $12.19 | $11.93 | $11.98 | $11.98 | 50,455 |
| 2016-08-01 | $12.00 | $12.07 | $11.97 | $12.01 | $12.01 | 28,822 |
| 2016-07-29 | $11.92 | $12.10 | $11.70 | $12.00 | $12.00 | 40,223 |
| 2016-07-28 | $12.10 | $12.10 | $11.78 | $11.91 | $11.91 | 23,901 |
| 2016-07-27 | $11.91 | $12.09 | $11.79 | $12.09 | $12.09 | 26,730 |
| 2016-07-26 | $11.59 | $12.00 | $11.49 | $11.86 | $11.86 | 27,328 |
| 2016-07-25 | $11.89 | $12.17 | $11.64 | $11.68 | $11.68 | 12,512 |
| 2016-07-22 | $11.74 | $12.12 | $11.41 | $11.94 | $11.94 | 62,965 |
| 2016-07-21 | $11.17 | $11.91 | $11.12 | $11.78 | $11.78 | 27,406 |
| 2016-07-20 | $12.02 | $12.60 | $11.80 | $11.95 | $11.95 | 30,013 |
| 2016-07-19 | $11.86 | $12.17 | $11.75 | $12.03 | $12.03 | 56,281 |
| 2016-07-18 | $11.80 | $11.96 | $11.74 | $11.94 | $11.94 | 63,459 |
| 2016-07-15 | $11.79 | $11.96 | $11.43 | $11.85 | $11.85 | 71,934 |
| 2016-07-14 | $11.65 | $12.26 | $11.53 | $11.70 | $11.70 | 57,608 |
| 2016-07-13 | $11.30 | $11.88 | $11.04 | $11.66 | $11.66 | 67,875 |
| 2016-07-12 | $11.11 | $11.45 | $10.96 | $11.33 | $11.33 | 137,280 |
| 2016-07-11 | $10.86 | $11.18 | $10.83 | $11.04 | $11.04 | 117,527 |
| 2016-07-08 | $10.77 | $10.90 | $10.72 | $10.88 | $10.88 | 35,096 |
| 2016-07-07 | $10.73 | $10.75 | $10.67 | $10.69 | $10.69 | 25,927 |
| 2016-07-06 | $10.70 | $10.79 | $10.50 | $10.68 | $10.68 | 30,306 |
| 2016-07-05 | $10.68 | $10.86 | $10.68 | $10.79 | $10.79 | 48,625 |
| 2016-07-01 | $10.68 | $10.72 | $10.23 | $10.61 | $10.61 | 44,506 |
| 2016-06-30 | $10.50 | $10.82 | $10.36 | $10.64 | $10.64 | 100,456 |
| 2016-06-29 | $10.11 | $10.71 | $10.02 | $10.41 | $10.41 | 103,359 |
| 2016-06-28 | $9.70 | $10.13 | $9.64 | $10.05 | $10.05 | 135,019 |
| 2016-06-27 | $9.19 | $9.75 | $9.11 | $9.60 | $9.60 | 110,575 |
| 2016-06-24 | $9.06 | $9.69 | $8.59 | $9.13 | $9.13 | 1,178,033 |
| 2016-06-23 | $9.20 | $9.41 | $9.11 | $9.22 | $9.22 | 71,178 |
| 2016-06-22 | $9.12 | $9.32 | $9.07 | $9.20 | $9.20 | 37,290 |
| 2016-06-21 | $9.42 | $9.42 | $8.99 | $9.05 | $9.05 | 43,933 |
| 2016-06-20 | $9.03 | $9.45 | $8.96 | $9.03 | $9.03 | 119,229 |
| 2016-06-17 | $9.33 | $9.46 | $9.03 | $9.03 | $9.03 | 26,373 |
| 2016-06-16 | $9.25 | $9.56 | $9.25 | $9.39 | $9.39 | 61,025 |
| 2016-06-15 | $9.04 | $9.54 | $9.02 | $9.31 | $9.31 | 282,797 |
| 2016-06-14 | $9.03 | $9.08 | $9.01 | $9.08 | $9.08 | 30,259 |
| 2016-06-13 | $9.04 | $9.08 | $9.01 | $9.07 | $9.07 | 22,096 |
| 2016-06-10 | $9.01 | $9.08 | $9.01 | $9.02 | $9.02 | 5,230 |
| 2016-06-09 | $9.02 | $9.07 | $8.99 | $9.01 | $9.01 | 16,566 |
| 2016-06-08 | $9.06 | $9.07 | $9.01 | $9.07 | $9.07 | 12,479 |
| 2016-06-07 | $8.99 | $9.07 | $8.99 | $9.06 | $9.06 | 26,004 |
| 2016-06-06 | $9.00 | $9.07 | $8.99 | $9.03 | $9.03 | 10,303 |
| 2016-06-03 | $9.01 | $9.07 | $8.91 | $9.01 | $9.01 | 17,796 |
| 2016-06-02 | $8.93 | $9.06 | $8.93 | $9.00 | $9.00 | 8,781 |
| 2016-06-01 | $9.02 | $9.08 | $8.95 | $8.96 | $8.96 | 21,403 |
| 2016-05-31 | $9.02 | $9.08 | $8.97 | $9.05 | $9.05 | 11,104 |
| 2016-05-27 | $8.98 | $9.09 | $8.98 | $9.06 | $9.06 | 9,483 |
| 2016-05-26 | $9.02 | $9.10 | $8.78 | $9.06 | $9.06 | 41,855 |
| 2016-05-25 | $8.99 | $9.06 | $8.99 | $9.06 | $9.06 | 12,837 |
| 2016-05-24 | $9.05 | $9.05 | $8.96 | $9.00 | $9.00 | 35,296 |
| 2016-05-23 | $9.04 | $9.05 | $8.96 | $9.02 | $9.02 | 20,386 |
| 2016-05-20 | $8.81 | $9.04 | $8.81 | $9.00 | $9.00 | 29,628 |
| 2016-05-19 | $8.83 | $8.88 | $8.74 | $8.88 | $8.88 | 19,286 |
| 2016-05-18 | $8.83 | $8.92 | $8.83 | $8.87 | $8.87 | 15,152 |
| 2016-05-17 | $9.00 | $9.07 | $8.83 | $8.94 | $8.94 | 93,165 |
| 2016-05-16 | $8.83 | $9.00 | $8.83 | $8.97 | $8.97 | 32,461 |
| 2016-05-13 | $8.85 | $8.97 | $8.83 | $8.86 | $8.86 | 20,194 |
| 2016-05-12 | $8.91 | $8.99 | $8.81 | $8.92 | $8.92 | 20,073 |
| 2016-05-11 | $8.36 | $9.02 | $8.34 | $8.97 | $8.97 | 27,899 |
| 2016-05-10 | $8.37 | $8.60 | $8.34 | $8.58 | $8.58 | 18,781 |
| 2016-05-09 | $8.84 | $8.89 | $8.53 | $8.61 | $8.61 | 20,114 |
| 2016-05-06 | $8.65 | $8.86 | $8.44 | $8.81 | $8.81 | 17,211 |
| 2016-05-05 | $8.87 | $9.02 | $8.71 | $8.74 | $8.74 | 45,643 |
| 2016-05-04 | $8.93 | $9.06 | $8.93 | $9.03 | $9.03 | 10,802 |
| 2016-05-03 | $8.98 | $9.06 | $8.98 | $9.02 | $9.02 | 17,590 |
| 2016-05-02 | $9.01 | $9.06 | $8.96 | $8.99 | $8.99 | 24,940 |
| 2016-04-29 | $9.04 | $9.07 | $9.02 | $9.04 | $9.04 | 27,608 |
| 2016-04-28 | $9.02 | $9.07 | $8.85 | $9.07 | $9.07 | 25,665 |
| 2016-04-27 | $8.82 | $9.02 | $8.35 | $9.02 | $9.02 | 33,119 |
| 2016-04-26 | $8.75 | $8.90 | $8.75 | $8.89 | $8.89 | 11,430 |
| 2016-04-25 | $8.33 | $8.79 | $8.33 | $8.72 | $8.72 | 15,546 |
| 2016-04-22 | $8.50 | $8.73 | $8.50 | $8.66 | $8.66 | 10,803 |
| 2016-04-21 | $8.58 | $8.84 | $8.58 | $8.80 | $8.80 | 9,918 |
| 2016-04-20 | $8.80 | $8.80 | $8.56 | $8.64 | $8.64 | 7,705 |
| 2016-04-19 | $8.75 | $8.99 | $8.68 | $8.74 | $8.74 | 54,612 |
| 2016-04-18 | $8.83 | $9.02 | $8.83 | $9.00 | $9.00 | 29,762 |
| 2016-04-15 | $8.83 | $9.00 | $8.68 | $8.86 | $8.86 | 11,217 |
| 2016-04-14 | $8.95 | $8.99 | $8.68 | $8.90 | $8.90 | 13,890 |
| 2016-04-13 | $9.00 | $9.00 | $8.69 | $8.75 | $8.75 | 21,615 |
| 2016-04-12 | $8.68 | $8.84 | $8.50 | $8.77 | $8.77 | 15,330 |
| 2016-04-11 | $8.56 | $8.82 | $8.39 | $8.41 | $8.41 | 21,784 |
| 2016-04-08 | $8.86 | $8.91 | $8.54 | $8.68 | $8.68 | 19,996 |
| 2016-04-07 | $8.94 | $8.98 | $8.54 | $8.79 | $8.79 | 21,775 |
| 2016-04-06 | $8.71 | $8.98 | $8.36 | $8.90 | $8.90 | 17,064 |
| 2016-04-05 | $8.53 | $8.79 | $8.25 | $8.64 | $8.64 | 13,624 |
| 2016-04-04 | $8.40 | $8.76 | $8.40 | $8.55 | $8.55 | 44,022 |
| 2016-04-01 | $8.19 | $8.43 | $8.15 | $8.40 | $8.40 | 34,462 |
| 2016-03-31 | $8.10 | $8.51 | $8.05 | $8.05 | $8.05 | 81,195 |
| 2016-03-30 | $8.11 | $8.25 | $8.01 | $8.10 | $8.10 | 18,497 |
| 2016-03-29 | $8.10 | $8.26 | $8.10 | $8.16 | $8.16 | 17,648 |
| 2016-03-28 | $8.30 | $8.37 | $8.16 | $8.16 | $8.16 | 15,013 |
| 2016-03-24 | $8.23 | $8.59 | $8.23 | $8.37 | $8.37 | 35,982 |
| 2016-03-23 | $8.19 | $8.35 | $8.19 | $8.30 | $8.30 | 13,550 |
| 2016-03-22 | $8.55 | $8.55 | $8.21 | $8.25 | $8.25 | 12,395 |
| 2016-03-21 | $8.22 | $8.42 | $8.15 | $8.16 | $8.16 | 9,593 |
| 2016-03-18 | $8.45 | $8.55 | $8.21 | $8.29 | $8.29 | 65,420 |
| 2016-03-17 | $8.15 | $8.28 | $8.12 | $8.21 | $8.21 | 18,520 |
| 2016-03-16 | $7.91 | $8.30 | $7.91 | $8.19 | $8.19 | 22,812 |
| 2016-03-15 | $8.20 | $8.36 | $8.15 | $8.24 | $8.24 | 17,284 |
| 2016-03-14 | $8.14 | $8.36 | $8.14 | $8.19 | $8.19 | 26,461 |
| 2016-03-11 | $8.21 | $8.43 | $8.19 | $8.19 | $8.19 | 14,267 |
| 2016-03-10 | $8.21 | $8.59 | $8.07 | $8.21 | $8.21 | 21,048 |
| 2016-03-09 | $8.18 | $8.37 | $8.02 | $8.12 | $8.12 | 39,355 |
| 2016-03-08 | $8.11 | $8.40 | $8.11 | $8.13 | $8.13 | 57,583 |
| 2016-03-07 | $8.35 | $8.47 | $8.08 | $8.09 | $8.09 | 46,793 |
| 2016-03-04 | $8.74 | $8.75 | $8.33 | $8.42 | $8.42 | 52,445 |
| 2016-03-03 | $8.65 | $8.93 | $8.65 | $8.75 | $8.75 | 14,335 |
| 2016-03-02 | $8.50 | $8.87 | $8.50 | $8.70 | $8.70 | 23,021 |
| 2016-03-01 | $8.65 | $8.70 | $8.46 | $8.51 | $8.51 | 80,793 |
| 2016-02-29 | $8.47 | $8.90 | $8.47 | $8.54 | $8.54 | 40,878 |
| 2016-02-26 | $8.43 | $8.74 | $8.43 | $8.48 | $8.48 | 16,361 |
| 2016-02-25 | $8.56 | $8.66 | $8.37 | $8.47 | $8.47 | 37,989 |
| 2016-02-24 | $8.66 | $8.82 | $8.47 | $8.55 | $8.55 | 13,876 |
| 2016-02-23 | $8.42 | $8.84 | $8.42 | $8.72 | $8.72 | 24,180 |
| 2016-02-22 | $8.35 | $8.65 | $8.28 | $8.53 | $8.53 | 22,899 |
| 2016-02-19 | $8.23 | $8.53 | $8.23 | $8.30 | $8.30 | 32,082 |
| 2016-02-18 | $8.31 | $8.74 | $7.90 | $8.37 | $8.37 | 40,790 |
| 2016-02-17 | $7.90 | $8.61 | $7.90 | $8.51 | $8.51 | 35,114 |
| 2016-02-16 | $8.19 | $8.59 | $8.17 | $8.32 | $8.32 | 20,983 |
| 2016-02-12 | $8.11 | $8.58 | $8.09 | $8.18 | $8.18 | 31,229 |
| 2016-02-11 | $8.27 | $8.74 | $8.05 | $8.05 | $8.05 | 5,309 |
| 2016-02-10 | $8.28 | $8.49 | $8.19 | $8.37 | $8.37 | 44,718 |
| 2016-02-09 | $8.20 | $8.64 | $8.11 | $8.26 | $8.26 | 22,814 |
| 2016-02-08 | $8.29 | $8.69 | $8.05 | $8.28 | $8.28 | 10,417 |
| 2016-02-05 | $8.84 | $8.84 | $8.29 | $8.37 | $8.37 | 39,177 |
| 2016-02-04 | $8.70 | $9.13 | $8.40 | $8.52 | $8.52 | 11,365 |
| 2016-02-03 | $8.72 | $9.14 | $8.17 | $8.66 | $8.66 | 96,383 |
| 2016-02-02 | $8.96 | $9.25 | $8.67 | $8.69 | $8.69 | 17,326 |
| 2016-02-01 | $8.93 | $9.24 | $8.83 | $9.07 | $9.07 | 22,017 |
| 2016-01-29 | $8.95 | $9.08 | $8.08 | $9.00 | $9.00 | 44,035 |
| 2016-01-28 | $9.11 | $9.26 | $8.93 | $8.99 | $8.99 | 38,472 |
| 2016-01-27 | $9.04 | $9.22 | $8.93 | $9.03 | $9.03 | 30,727 |
| 2016-01-26 | $8.94 | $9.42 | $8.94 | $9.11 | $9.11 | 35,808 |
| 2016-01-25 | $8.41 | $9.13 | $8.41 | $8.87 | $8.87 | 44,583 |
| 2016-01-22 | $8.29 | $8.62 | $8.10 | $8.48 | $8.48 | 33,728 |
| 2016-01-21 | $8.08 | $8.25 | $7.81 | $8.23 | $8.23 | 32,708 |
| 2016-01-20 | $7.56 | $7.92 | $7.52 | $7.91 | $7.91 | 71,906 |
| 2016-01-19 | $8.88 | $8.93 | $7.16 | $7.61 | $7.61 | 175,009 |
| 2016-01-15 | $8.78 | $8.86 | $8.61 | $8.78 | $8.78 | 32,329 |
| 2016-01-14 | $8.64 | $8.95 | $8.64 | $8.95 | $8.95 | 32,926 |
| 2016-01-13 | $8.73 | $8.93 | $8.48 | $8.66 | $8.66 | 20,989 |
| 2016-01-12 | $8.81 | $8.99 | $8.64 | $8.70 | $8.70 | 18,399 |
| 2016-01-11 | $8.43 | $8.81 | $8.25 | $8.79 | $8.79 | 39,709 |
| 2016-01-08 | $8.71 | $8.82 | $8.43 | $8.47 | $8.47 | 25,372 |
| 2016-01-07 | $8.61 | $8.89 | $8.50 | $8.65 | $8.65 | 38,075 |
| 2016-01-06 | $8.17 | $8.75 | $8.17 | $8.73 | $8.73 | 143,477 |
| 2016-01-05 | $8.39 | $8.40 | $8.14 | $8.29 | $8.29 | 174,877 |
| 2016-01-04 | $8.22 | $8.40 | $8.20 | $8.36 | $8.36 | 192,051 |
| 2015-12-31 | $8.24 | $8.39 | $8.24 | $8.30 | $8.30 | 40,633 |
| 2015-12-30 | $8.40 | $8.70 | $8.10 | $8.30 | $8.30 | 1,180,354 |
| 2015-12-29 | $8.49 | $8.73 | $8.37 | $8.42 | $8.42 | 161,879 |
| 2015-12-28 | $8.45 | $8.65 | $8.45 | $8.48 | $8.48 | 28,893 |
| 2015-12-24 | $8.33 | $8.53 | $8.33 | $8.45 | $8.45 | 71,431 |
| 2015-12-23 | $8.50 | $8.68 | $8.34 | $8.35 | $8.35 | 103,858 |
| 2015-12-22 | $8.52 | $8.52 | $8.31 | $8.35 | $8.35 | 10,004 |
| 2015-12-21 | $8.36 | $8.64 | $8.29 | $8.43 | $8.43 | 14,372 |
| 2015-12-18 | $8.10 | $8.34 | $8.06 | $8.23 | $8.23 | 30,465 |
| 2015-12-17 | $7.92 | $8.27 | $7.92 | $8.17 | $8.17 | 56,743 |
| 2015-12-16 | $8.28 | $8.55 | $8.25 | $8.26 | $8.26 | 19,038 |
| 2015-12-15 | $8.03 | $8.73 | $8.00 | $8.24 | $8.24 | 31,056 |
| 2015-12-14 | $8.03 | $8.15 | $7.87 | $8.07 | $8.07 | 38,524 |
| 2015-12-11 | $8.22 | $8.32 | $8.00 | $8.10 | $8.10 | 66,162 |
| 2015-12-10 | $8.31 | $8.51 | $8.19 | $8.32 | $8.32 | 29,482 |
| 2015-12-09 | $8.58 | $8.62 | $8.27 | $8.37 | $8.37 | 7,964 |
| 2015-12-08 | $8.39 | $8.65 | $8.35 | $8.48 | $8.48 | 55,706 |
| 2015-12-07 | $8.07 | $8.64 | $8.06 | $8.58 | $8.58 | 71,786 |
| 2015-12-04 | $8.15 | $8.44 | $8.00 | $8.05 | $8.05 | 182,625 |
| 2015-12-03 | $8.03 | $8.26 | $8.00 | $8.10 | $8.10 | 96,159 |
| 2015-12-02 | $7.81 | $8.14 | $7.81 | $7.94 | $7.94 | 91,582 |
| 2015-12-01 | $7.97 | $8.20 | $7.79 | $7.81 | $7.81 | 77,590 |
| 2015-11-30 | $7.72 | $8.08 | $7.66 | $7.89 | $7.89 | 47,321 |
| 2015-11-27 | $7.54 | $7.75 | $7.50 | $7.72 | $7.72 | 8,755 |
| 2015-11-25 | $7.54 | $7.84 | $7.37 | $7.51 | $7.51 | 49,311 |
| 2015-11-24 | $7.84 | $8.13 | $7.70 | $7.77 | $7.77 | 54,087 |
| 2015-11-23 | $7.41 | $8.06 | $7.31 | $7.86 | $7.86 | 156,958 |
| 2015-11-20 | $7.68 | $7.81 | $7.48 | $7.50 | $7.50 | 49,028 |
| 2015-11-19 | $7.50 | $7.81 | $7.50 | $7.62 | $7.62 | 63,484 |
| 2015-11-18 | $7.81 | $7.85 | $7.54 | $7.56 | $7.56 | 45,468 |
| 2015-11-17 | $7.89 | $8.08 | $7.81 | $7.90 | $7.90 | 99,365 |
| 2015-11-16 | $7.75 | $8.04 | $7.74 | $7.84 | $7.84 | 84,198 |
| 2015-11-13 | $7.79 | $7.79 | $7.46 | $7.68 | $7.68 | 67,646 |
| 2015-11-12 | $7.70 | $8.04 | $7.50 | $7.71 | $7.71 | 50,954 |
| 2015-11-11 | $8.04 | $8.18 | $7.56 | $7.77 | $7.77 | 43,183 |
| 2015-11-10 | $8.22 | $8.37 | $8.00 | $8.07 | $8.07 | 55,690 |
| 2015-11-09 | $7.81 | $8.11 | $7.81 | $8.07 | $8.07 | 21,972 |
| 2015-11-06 | $8.12 | $8.12 | $7.74 | $7.85 | $7.85 | 48,700 |
| 2015-11-05 | $7.76 | $8.41 | $7.42 | $8.11 | $8.11 | 52,149 |
| 2015-11-04 | $7.65 | $7.93 | $7.14 | $7.83 | $7.83 | 107,034 |
| 2015-11-03 | $7.90 | $7.90 | $7.52 | $7.58 | $7.58 | 32,252 |
| 2015-11-02 | $8.09 | $8.09 | $7.84 | $7.89 | $7.89 | 6,295 |
| 2015-10-30 | $8.24 | $8.24 | $8.00 | $8.05 | $8.05 | 12,388 |
| 2015-10-29 | $8.08 | $8.26 | $8.05 | $8.08 | $8.08 | 4,619 |
| 2015-10-28 | $8.60 | $8.72 | $8.37 | $8.44 | $8.44 | 51,984 |
| 2015-10-27 | $8.64 | $8.76 | $8.49 | $8.57 | $8.57 | 31,450 |
| 2015-10-26 | $8.30 | $8.77 | $8.30 | $8.45 | $8.45 | 11,691 |
| 2015-10-23 | $8.40 | $8.68 | $8.18 | $8.37 | $8.37 | 33,357 |
| 2015-10-22 | $8.52 | $8.80 | $8.19 | $8.34 | $8.34 | 21,776 |
| 2015-10-21 | $8.70 | $8.91 | $8.40 | $8.43 | $8.43 | 25,087 |
| 2015-10-20 | $8.38 | $8.85 | $8.33 | $8.59 | $8.59 | 35,159 |
| 2015-10-19 | $8.76 | $8.85 | $8.34 | $8.38 | $8.38 | 29,991 |
| 2015-10-16 | $8.36 | $8.88 | $8.36 | $8.82 | $8.82 | 25,467 |
| 2015-10-15 | $8.17 | $8.50 | $8.09 | $8.45 | $8.45 | 21,885 |
| 2015-10-14 | $8.17 | $8.25 | $8.00 | $8.07 | $8.07 | 10,109 |
| 2015-10-13 | $8.10 | $8.37 | $8.10 | $8.21 | $8.21 | 12,951 |
| 2015-10-12 | $8.35 | $8.50 | $8.04 | $8.16 | $8.16 | 37,007 |
| 2015-10-09 | $8.05 | $8.34 | $7.83 | $8.08 | $8.08 | 77,219 |
| 2015-10-08 | $8.21 | $8.25 | $7.72 | $8.02 | $8.02 | 42,470 |
| 2015-10-07 | $7.81 | $8.43 | $7.81 | $8.15 | $8.15 | 51,899 |
| 2015-10-06 | $7.67 | $8.00 | $7.67 | $7.80 | $7.80 | 16,956 |
| 2015-10-05 | $7.86 | $8.11 | $7.86 | $7.99 | $7.99 | 12,595 |
| 2015-10-02 | $7.55 | $7.95 | $7.52 | $7.84 | $7.84 | 21,300 |
| 2015-10-01 | $7.71 | $8.01 | $7.38 | $7.57 | $7.57 | 28,513 |
| 2015-09-30 | $7.85 | $7.98 | $7.54 | $7.54 | $7.54 | 37,014 |
| 2015-09-29 | $7.71 | $7.89 | $7.39 | $7.77 | $7.77 | 62,794 |
| 2015-09-28 | $7.51 | $7.82 | $7.44 | $7.79 | $7.79 | 60,506 |
| 2015-09-25 | $7.46 | $7.88 | $7.33 | $7.44 | $7.44 | 112,612 |
| 2015-09-24 | $7.30 | $7.56 | $7.21 | $7.34 | $7.34 | 26,771 |
| 2015-09-23 | $7.37 | $7.51 | $7.18 | $7.30 | $7.30 | 35,629 |
| 2015-09-22 | $7.28 | $7.66 | $7.00 | $7.30 | $7.30 | 60,264 |
| 2015-09-21 | $7.47 | $7.51 | $7.25 | $7.32 | $7.32 | 22,035 |
| 2015-09-18 | $7.29 | $7.65 | $7.24 | $7.42 | $7.42 | 73,132 |
| 2015-09-17 | $7.29 | $7.40 | $7.00 | $7.40 | $7.40 | 59,112 |
| 2015-09-16 | $7.15 | $7.52 | $7.15 | $7.23 | $7.23 | 23,207 |
| 2015-09-15 | $7.09 | $7.31 | $6.81 | $7.14 | $7.14 | 50,748 |
| 2015-09-14 | $7.36 | $7.72 | $6.98 | $7.09 | $7.09 | 11,412 |
| 2015-09-11 | $7.09 | $7.45 | $7.08 | $7.42 | $7.42 | 9,415 |
| 2015-09-10 | $7.74 | $7.93 | $7.32 | $7.47 | $7.47 | 20,290 |
| 2015-09-09 | $7.75 | $7.92 | $7.68 | $7.78 | $7.78 | 41,906 |
| 2015-09-08 | $7.73 | $7.92 | $7.64 | $7.73 | $7.73 | 38,011 |
| 2015-09-04 | $7.62 | $7.91 | $7.58 | $7.63 | $7.63 | 22,708 |
| 2015-09-03 | $7.44 | $8.15 | $7.44 | $7.67 | $7.67 | 63,292 |
| 2015-09-02 | $7.59 | $7.81 | $7.19 | $7.75 | $7.75 | 49,984 |
| 2015-09-01 | $7.68 | $7.76 | $7.47 | $7.51 | $7.51 | 15,825 |