Porter Bancorp Inc (PBIB) Exchange: NASDAQ
Data as of Aug. 21, 2025
$14.45 ($0.18) 1.26%
Porter Bancorp Inc - Daily Information
Click for more stock information on Porter Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $14.20 |
| Previous Close | $14.45 |
| High | $14.45 |
| Low | $14.13 |
| Adjusted Open | $14.20 |
| Previous Adjusted Close | $14.45 |
| Adjusted High | $14.45 |
| Adjusted Low | $14.13 |
Invest in Porter Bancorp Inc (PBIB)
Historical Stock Data for Porter Bancorp Inc (PBIB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-18 | $14.20 | $14.45 | $14.13 | $14.45 | $14.45 | 4,485 |
| 2018-06-15 | $14.34 | $14.34 | $14.27 | $14.27 | $14.27 | 1,673 |
| 2018-06-14 | $14.34 | $14.34 | $14.31 | $14.34 | $14.34 | 880 |
| 2018-06-13 | $14.15 | $14.29 | $14.15 | $14.29 | $14.29 | 886 |
| 2018-06-12 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 349 |
| 2018-06-11 | $14.04 | $14.15 | $14.04 | $14.15 | $14.15 | 3,430 |
| 2018-06-08 | $14.09 | $14.09 | $14.06 | $14.06 | $14.06 | 2,887 |
| 2018-06-07 | $13.79 | $14.00 | $13.79 | $14.00 | $14.00 | 6,182 |
| 2018-06-06 | $14.10 | $14.10 | $14.01 | $14.01 | $14.01 | 815 |
| 2018-06-05 | $14.03 | $14.10 | $13.96 | $14.10 | $14.10 | 843 |
| 2018-06-04 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 8,970 |
| 2018-06-01 | $13.90 | $13.93 | $13.90 | $13.93 | $13.93 | 3,011 |
| 2018-05-31 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 31 |
| 2018-05-30 | $13.97 | $13.98 | $13.81 | $13.81 | $13.81 | 1,326 |
| 2018-05-29 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 3,891 |
| 2018-05-25 | $13.65 | $13.90 | $13.65 | $13.79 | $13.79 | 4,648 |
| 2018-05-24 | $13.75 | $13.82 | $13.75 | $13.76 | $13.76 | 11,859 |
| 2018-05-23 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 1,108 |
| 2018-05-22 | $13.85 | $13.85 | $13.80 | $13.85 | $13.85 | 850 |
| 2018-05-21 | $13.75 | $13.80 | $13.75 | $13.80 | $13.80 | 4,233 |
| 2018-05-18 | $13.55 | $13.74 | $13.55 | $13.71 | $13.71 | 4,193 |
| 2018-05-17 | $13.61 | $13.62 | $13.60 | $13.61 | $13.61 | 3,481 |
| 2018-05-16 | $13.50 | $13.70 | $13.50 | $13.51 | $13.51 | 2,473 |
| 2018-05-15 | $13.64 | $13.65 | $13.50 | $13.50 | $13.50 | 1,327 |
| 2018-05-14 | $13.55 | $13.65 | $13.49 | $13.51 | $13.51 | 9,773 |
| 2018-05-11 | $13.52 | $13.56 | $13.50 | $13.50 | $13.50 | 2,045 |
| 2018-05-10 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 116 |
| 2018-05-09 | $13.45 | $13.58 | $13.36 | $13.41 | $13.41 | 3,232 |
| 2018-05-08 | $13.31 | $13.37 | $13.31 | $13.36 | $13.36 | 1,360 |
| 2018-05-07 | $13.32 | $13.33 | $13.32 | $13.32 | $13.32 | 1,212 |
| 2018-05-04 | $13.58 | $13.58 | $13.36 | $13.36 | $13.36 | 280 |
| 2018-05-03 | $13.61 | $13.64 | $13.61 | $13.64 | $13.64 | 1,553 |
| 2018-05-02 | $13.30 | $13.65 | $13.30 | $13.61 | $13.61 | 9,896 |
| 2018-05-01 | $13.30 | $13.32 | $13.30 | $13.30 | $13.30 | 5,185 |
| 2018-04-30 | $13.44 | $13.44 | $13.25 | $13.30 | $13.30 | 15,250 |
| 2018-04-27 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 87 |
| 2018-04-26 | $13.30 | $13.31 | $13.27 | $13.27 | $13.27 | 1,268 |
| 2018-04-25 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 529 |
| 2018-04-24 | $13.17 | $13.30 | $13.17 | $13.27 | $13.27 | 7,150 |
| 2018-04-23 | $13.15 | $13.27 | $13.15 | $13.20 | $13.20 | 2,665 |
| 2018-04-20 | $13.19 | $13.45 | $13.15 | $13.15 | $13.15 | 33,328 |
| 2018-04-19 | $13.10 | $13.25 | $13.10 | $13.25 | $13.25 | 52,160 |
| 2018-04-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 1,996 |
| 2018-04-17 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 395 |
| 2018-04-16 | $13.48 | $13.48 | $13.30 | $13.44 | $13.44 | 3,464 |
| 2018-04-13 | $13.41 | $13.43 | $13.35 | $13.43 | $13.43 | 869 |
| 2018-04-12 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 40 |
| 2018-04-11 | $13.38 | $13.64 | $13.38 | $13.64 | $13.64 | 1,012 |
| 2018-04-10 | $13.26 | $13.35 | $13.26 | $13.30 | $13.30 | 973 |
| 2018-04-09 | $13.25 | $13.60 | $13.10 | $13.10 | $13.10 | 5,490 |
| 2018-04-06 | $13.45 | $13.48 | $13.06 | $13.08 | $13.08 | 2,146 |
| 2018-04-05 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 2,069 |
| 2018-04-04 | $13.05 | $13.50 | $12.95 | $13.05 | $13.05 | 19,144 |
| 2018-04-03 | $13.64 | $13.64 | $13.35 | $13.35 | $13.35 | 8,805 |
| 2018-04-02 | $13.53 | $13.53 | $13.51 | $13.53 | $13.53 | 2,037 |
| 2018-03-29 | $13.63 | $13.70 | $13.57 | $13.70 | $13.70 | 1,305 |
| 2018-03-28 | $13.51 | $13.72 | $13.51 | $13.72 | $13.72 | 2,065 |
| 2018-03-27 | $13.71 | $13.71 | $13.50 | $13.50 | $13.50 | 1,724 |
| 2018-03-26 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 30 |
| 2018-03-23 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 233 |
| 2018-03-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 51 |
| 2018-03-21 | $13.90 | $13.90 | $13.68 | $13.75 | $13.75 | 4,709 |
| 2018-03-20 | $13.74 | $13.90 | $13.65 | $13.65 | $13.65 | 3,757 |
| 2018-03-19 | $14.10 | $14.10 | $13.70 | $13.70 | $13.70 | 12,678 |
| 2018-03-16 | $13.95 | $14.38 | $13.95 | $13.95 | $13.95 | 3,741 |
| 2018-03-15 | $14.22 | $14.27 | $14.00 | $14.00 | $14.00 | 6,693 |
| 2018-03-14 | $14.54 | $14.97 | $14.05 | $14.05 | $14.05 | 4,521 |
| 2018-03-13 | $14.83 | $15.38 | $14.24 | $14.99 | $14.99 | 5,106 |
| 2018-03-12 | $15.25 | $15.40 | $14.50 | $14.88 | $14.88 | 18,331 |
| 2018-03-09 | $15.19 | $15.40 | $15.12 | $15.25 | $15.25 | 8,496 |
| 2018-03-08 | $15.30 | $15.30 | $15.03 | $15.05 | $15.05 | 5,260 |
| 2018-03-07 | $15.29 | $15.40 | $14.83 | $15.30 | $15.30 | 6,090 |
| 2018-03-06 | $15.35 | $15.40 | $14.75 | $14.75 | $14.75 | 1,863 |
| 2018-03-05 | $14.43 | $15.50 | $14.10 | $14.76 | $14.76 | 13,100 |
| 2018-03-02 | $14.49 | $14.49 | $14.10 | $14.35 | $14.35 | 5,474 |
| 2018-03-01 | $14.51 | $14.74 | $14.24 | $14.44 | $14.44 | 4,819 |
| 2018-02-28 | $14.15 | $14.35 | $14.15 | $14.35 | $14.35 | 6,204 |
| 2018-02-27 | $14.14 | $14.15 | $14.10 | $14.15 | $14.15 | 7,315 |
| 2018-02-26 | $14.35 | $14.37 | $14.04 | $14.19 | $14.19 | 12,038 |
| 2018-02-23 | $13.96 | $14.35 | $13.96 | $14.35 | $14.35 | 6,537 |
| 2018-02-22 | $14.05 | $14.12 | $13.85 | $13.85 | $13.85 | 117,762 |
| 2018-02-21 | $14.00 | $14.10 | $13.97 | $14.10 | $14.10 | 3,776 |
| 2018-02-20 | $13.84 | $13.96 | $13.81 | $13.90 | $13.90 | 3,983 |
| 2018-02-16 | $13.99 | $14.05 | $13.80 | $14.00 | $14.00 | 17,056 |
| 2018-02-15 | $14.00 | $14.13 | $13.90 | $14.00 | $14.00 | 4,947 |
| 2018-02-14 | $14.16 | $14.20 | $14.00 | $14.05 | $14.05 | 3,299 |
| 2018-02-13 | $14.05 | $14.35 | $14.03 | $14.35 | $14.35 | 2,154 |
| 2018-02-12 | $14.11 | $14.11 | $13.83 | $14.10 | $14.10 | 2,198 |
| 2018-02-09 | $14.17 | $14.17 | $13.98 | $14.05 | $14.05 | 4,485 |
| 2018-02-08 | $13.97 | $14.06 | $13.97 | $13.97 | $13.97 | 6,218 |
| 2018-02-07 | $14.03 | $14.25 | $13.90 | $14.05 | $14.05 | 5,194 |
| 2018-02-06 | $13.88 | $14.07 | $13.88 | $14.07 | $14.07 | 4,909 |
| 2018-02-05 | $13.93 | $14.16 | $13.93 | $14.05 | $14.05 | 33,863 |
| 2018-02-02 | $14.00 | $14.24 | $14.00 | $14.01 | $14.01 | 7,546 |
| 2018-02-01 | $14.26 | $14.73 | $13.98 | $14.44 | $14.44 | 12,138 |
| 2018-01-31 | $14.40 | $14.49 | $13.87 | $14.49 | $14.49 | 9,487 |
| 2018-01-30 | $14.31 | $14.44 | $13.76 | $14.44 | $14.44 | 5,914 |
| 2018-01-29 | $14.10 | $14.30 | $13.90 | $14.25 | $14.25 | 11,739 |
| 2018-01-26 | $13.80 | $14.27 | $13.80 | $13.99 | $13.99 | 17,428 |
| 2018-01-25 | $13.75 | $13.75 | $13.69 | $13.75 | $13.75 | 901 |
| 2018-01-24 | $13.75 | $13.86 | $13.75 | $13.86 | $13.86 | 484 |
| 2018-01-23 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 467 |
| 2018-01-22 | $13.67 | $13.94 | $13.67 | $13.94 | $13.94 | 3,219 |
| 2018-01-19 | $13.78 | $14.00 | $13.68 | $13.75 | $13.75 | 5,932 |
| 2018-01-18 | $13.70 | $13.88 | $13.61 | $13.76 | $13.76 | 20,472 |
| 2018-01-17 | $13.65 | $13.81 | $13.61 | $13.70 | $13.70 | 41,988 |
| 2018-01-16 | $13.58 | $13.75 | $13.58 | $13.66 | $13.66 | 15,721 |
| 2018-01-12 | $13.65 | $13.83 | $13.55 | $13.83 | $13.83 | 21,349 |
| 2018-01-11 | $13.50 | $13.75 | $13.50 | $13.64 | $13.64 | 154,234 |
| 2018-01-10 | $13.58 | $13.65 | $13.51 | $13.52 | $13.52 | 12,631 |
| 2018-01-09 | $13.77 | $13.77 | $13.50 | $13.64 | $13.64 | 7,026 |
| 2018-01-08 | $13.71 | $13.71 | $13.50 | $13.53 | $13.53 | 50,619 |
| 2018-01-05 | $13.77 | $13.77 | $13.50 | $13.53 | $13.53 | 6,780 |
| 2018-01-04 | $13.89 | $13.89 | $13.55 | $13.75 | $13.75 | 15,119 |
| 2018-01-03 | $13.95 | $13.95 | $13.75 | $13.82 | $13.82 | 7,763 |
| 2018-01-02 | $14.26 | $14.26 | $13.95 | $13.97 | $13.97 | 6,901 |
| 2017-12-29 | $14.42 | $14.42 | $14.25 | $14.32 | $14.32 | 10,835 |
| 2017-12-28 | $14.90 | $14.90 | $14.25 | $14.40 | $14.40 | 71,505 |
| 2017-12-27 | $14.81 | $15.15 | $14.68 | $14.69 | $14.69 | 18,784 |
| 2017-12-26 | $14.80 | $14.97 | $14.76 | $14.78 | $14.78 | 5,763 |
| 2017-12-22 | $14.80 | $15.15 | $14.76 | $14.80 | $14.80 | 8,353 |
| 2017-12-21 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 357 |
| 2017-12-20 | $14.97 | $15.00 | $14.62 | $14.89 | $14.89 | 19,296 |
| 2017-12-19 | $15.34 | $15.45 | $14.30 | $14.75 | $14.75 | 26,015 |
| 2017-12-18 | $14.35 | $15.45 | $14.13 | $15.45 | $15.45 | 29,702 |
| 2017-12-15 | $14.27 | $14.35 | $14.19 | $14.35 | $14.35 | 1,309 |
| 2017-12-14 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 504 |
| 2017-12-13 | $14.15 | $14.17 | $14.15 | $14.15 | $14.15 | 3,369 |
| 2017-12-12 | $14.30 | $14.30 | $14.15 | $14.15 | $14.15 | 425 |
| 2017-12-11 | $14.25 | $14.33 | $14.15 | $14.15 | $14.15 | 2,797 |
| 2017-12-08 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 328 |
| 2017-12-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 31 |
| 2017-12-06 | $14.15 | $14.30 | $14.14 | $14.15 | $14.15 | 9,958 |
| 2017-12-05 | $14.17 | $14.18 | $14.00 | $14.10 | $14.10 | 4,452 |
| 2017-12-04 | $14.50 | $14.50 | $14.18 | $14.37 | $14.37 | 4,608 |
| 2017-12-01 | $14.59 | $14.59 | $13.95 | $14.30 | $14.30 | 4,134 |
| 2017-11-30 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 1,844 |
| 2017-11-29 | $14.62 | $14.62 | $14.48 | $14.48 | $14.48 | 1,509 |
| 2017-11-28 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 2,158 |
| 2017-11-27 | $14.15 | $14.50 | $14.15 | $14.50 | $14.50 | 2,644 |
| 2017-11-24 | $14.24 | $14.24 | $14.20 | $14.20 | $14.20 | 627 |
| 2017-11-22 | $14.42 | $14.43 | $14.10 | $14.43 | $14.43 | 2,861 |
| 2017-11-21 | $14.00 | $14.18 | $14.00 | $14.10 | $14.10 | 2,207 |
| 2017-11-20 | $14.41 | $14.50 | $14.21 | $14.50 | $14.50 | 805 |
| 2017-11-17 | $15.55 | $15.55 | $14.24 | $14.69 | $14.69 | 1,792 |
| 2017-11-16 | $13.99 | $14.83 | $13.99 | $14.83 | $14.83 | 263 |
| 2017-11-15 | $13.26 | $14.00 | $13.26 | $13.50 | $13.50 | 2,499 |
| 2017-11-14 | $13.45 | $13.54 | $13.25 | $13.54 | $13.54 | 4,131 |
| 2017-11-13 | $13.40 | $13.45 | $13.40 | $13.40 | $13.40 | 5,997 |
| 2017-11-10 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 663 |
| 2017-11-09 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 28 |
| 2017-11-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 700 |
| 2017-11-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 325 |
| 2017-11-06 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 736 |
| 2017-11-03 | $12.95 | $13.40 | $12.95 | $13.35 | $13.35 | 815 |
| 2017-11-02 | $12.55 | $12.55 | $12.54 | $12.55 | $12.55 | 2,403 |
| 2017-11-01 | $12.50 | $12.51 | $12.50 | $12.50 | $12.50 | 1,219 |
| 2017-10-31 | $13.00 | $13.00 | $12.45 | $12.45 | $12.45 | 1,028 |
| 2017-10-30 | $12.60 | $12.70 | $12.60 | $12.70 | $12.70 | 738 |
| 2017-10-27 | $12.67 | $12.70 | $12.55 | $12.69 | $12.69 | 1,721 |
| 2017-10-26 | $12.21 | $12.44 | $12.21 | $12.35 | $12.35 | 1,128 |
| 2017-10-25 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 19 |
| 2017-10-24 | $12.10 | $12.45 | $12.10 | $12.21 | $12.21 | 936 |
| 2017-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 10 |
| 2017-10-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,000 |
| 2017-10-18 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 143 |
| 2017-10-17 | $12.75 | $12.98 | $12.31 | $12.31 | $12.31 | 6,396 |
| 2017-10-16 | $12.93 | $12.95 | $12.89 | $12.95 | $12.95 | 900 |
| 2017-10-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 76 |
| 2017-10-12 | $11.59 | $11.80 | $11.45 | $11.45 | $11.45 | 331 |
| 2017-10-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 44 |
| 2017-10-10 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 14 |
| 2017-10-09 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 200 |
| 2017-10-06 | $11.50 | $11.71 | $11.46 | $11.71 | $11.71 | 2,014 |
| 2017-10-05 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 669 |
| 2017-10-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 426 |
| 2017-10-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 160 |
| 2017-10-02 | $11.41 | $11.51 | $11.41 | $11.51 | $11.51 | 1,112 |
| 2017-09-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 28 |
| 2017-09-28 | $11.44 | $11.44 | $11.40 | $11.40 | $11.40 | 1,277 |
| 2017-09-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 948 |
| 2017-09-26 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 3 |
| 2017-09-25 | $11.60 | $11.60 | $11.45 | $11.45 | $11.45 | 8,216 |
| 2017-09-22 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 364 |
| 2017-09-21 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-09-20 | $11.87 | $11.87 | $11.81 | $11.81 | $11.81 | 3,210 |
| 2017-09-19 | $11.52 | $11.76 | $11.52 | $11.76 | $11.76 | 1,736 |
| 2017-09-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 118 |
| 2017-09-15 | $11.65 | $11.87 | $11.45 | $11.45 | $11.45 | 2,204 |
| 2017-09-14 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 37 |
| 2017-09-13 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 35 |
| 2017-09-12 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 500 |
| 2017-09-11 | $11.49 | $11.63 | $11.49 | $11.63 | $11.63 | 682 |
| 2017-09-08 | $11.50 | $11.51 | $11.50 | $11.51 | $11.51 | 3,406 |
| 2017-09-07 | $11.65 | $11.65 | $11.50 | $11.50 | $11.50 | 322 |
| 2017-09-06 | $11.52 | $11.75 | $11.52 | $11.75 | $11.75 | 1,089 |
| 2017-09-05 | $11.46 | $11.50 | $11.46 | $11.50 | $11.50 | 1,308 |
| 2017-09-01 | $11.11 | $11.71 | $11.11 | $11.71 | $11.71 | 2,534 |
| 2017-08-31 | $11.48 | $11.48 | $11.11 | $11.11 | $11.11 | 497 |
| 2017-08-30 | $10.96 | $11.25 | $10.95 | $11.25 | $11.25 | 492 |
| 2017-08-29 | $10.90 | $11.01 | $10.90 | $11.01 | $11.01 | 14,936 |
| 2017-08-28 | $11.02 | $11.04 | $10.90 | $10.95 | $10.95 | 684 |
| 2017-08-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 845 |
| 2017-08-24 | $10.87 | $10.92 | $10.86 | $10.92 | $10.92 | 2,431 |
| 2017-08-23 | $10.89 | $10.98 | $10.88 | $10.98 | $10.98 | 504 |
| 2017-08-22 | $10.73 | $10.90 | $10.73 | $10.90 | $10.90 | 5,301 |
| 2017-08-21 | $10.90 | $10.94 | $10.75 | $10.90 | $10.90 | 26,164 |
| 2017-08-18 | $10.95 | $11.12 | $10.95 | $11.00 | $11.00 | 6,174 |
| 2017-08-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2017-08-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 500 |
| 2017-08-15 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 15 |
| 2017-08-14 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1 |
| 2017-08-11 | $11.24 | $11.28 | $11.23 | $11.28 | $11.28 | 9,493 |
| 2017-08-10 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 20 |
| 2017-08-09 | $11.35 | $11.35 | $10.72 | $10.83 | $10.83 | 1,044 |
| 2017-08-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 526 |
| 2017-08-07 | $11.76 | $11.81 | $11.56 | $11.56 | $11.56 | 7,840 |
| 2017-08-04 | $11.76 | $12.00 | $11.76 | $11.76 | $11.76 | 5,925 |
| 2017-08-03 | $11.30 | $11.99 | $11.30 | $11.75 | $11.75 | 3,757 |
| 2017-08-02 | $11.30 | $11.73 | $11.25 | $11.25 | $11.25 | 1,218 |
| 2017-08-01 | $11.10 | $11.99 | $11.05 | $11.05 | $11.05 | 6,500 |
| 2017-07-31 | $10.81 | $11.12 | $10.75 | $11.05 | $11.05 | 22,710 |
| 2017-07-28 | $10.73 | $10.76 | $10.73 | $10.76 | $10.76 | 1,578 |
| 2017-07-27 | $10.51 | $10.66 | $10.51 | $10.65 | $10.65 | 2,875 |
| 2017-07-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2 |
| 2017-07-25 | $10.50 | $10.64 | $10.50 | $10.51 | $10.51 | 1,189 |
| 2017-07-24 | $10.34 | $10.50 | $10.34 | $10.50 | $10.50 | 1,636 |
| 2017-07-21 | $10.45 | $10.50 | $10.31 | $10.31 | $10.31 | 6,098 |
| 2017-07-20 | $10.40 | $10.41 | $10.38 | $10.38 | $10.38 | 1,125 |
| 2017-07-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 272 |
| 2017-07-18 | $10.35 | $10.37 | $10.35 | $10.37 | $10.37 | 558 |
| 2017-07-17 | $10.41 | $10.43 | $10.31 | $10.31 | $10.31 | 3,568 |
| 2017-07-14 | $10.30 | $10.39 | $10.17 | $10.17 | $10.17 | 4,092 |
| 2017-07-13 | $10.06 | $10.14 | $10.06 | $10.09 | $10.09 | 1,776 |
| 2017-07-12 | $10.13 | $10.35 | $10.07 | $10.11 | $10.11 | 9,909 |
| 2017-07-11 | $10.00 | $10.19 | $10.00 | $10.16 | $10.16 | 6,695 |
| 2017-07-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,140 |
| 2017-07-07 | $10.45 | $10.45 | $10.05 | $10.05 | $10.05 | 1,184 |
| 2017-07-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 281 |
| 2017-07-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 524 |
| 2017-07-03 | $9.99 | $10.13 | $9.99 | $10.13 | $10.13 | 1,323 |
| 2017-06-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 14 |
| 2017-06-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 120 |
| 2017-06-28 | $10.02 | $10.27 | $10.02 | $10.27 | $10.27 | 1,077 |
| 2017-06-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 536 |
| 2017-06-26 | $10.01 | $10.02 | $9.99 | $9.99 | $9.99 | 1,780 |
| 2017-06-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 561 |
| 2017-06-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 20 |
| 2017-06-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10 |
| 2017-06-20 | $9.84 | $9.95 | $9.84 | $9.87 | $9.87 | 3,701 |
| 2017-06-19 | $9.98 | $9.99 | $9.76 | $9.94 | $9.94 | 4,343 |
| 2017-06-16 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 2,473 |
| 2017-06-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 139 |
| 2017-06-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 308 |
| 2017-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8 |
| 2017-06-12 | $9.98 | $10.03 | $9.98 | $10.00 | $10.00 | 1,776 |
| 2017-06-09 | $10.08 | $10.27 | $10.08 | $10.27 | $10.27 | 2,798 |
| 2017-06-08 | $10.00 | $10.45 | $10.00 | $10.45 | $10.45 | 2,265 |
| 2017-06-07 | $9.94 | $9.99 | $9.91 | $9.99 | $9.99 | 1,647 |
| 2017-06-06 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 434 |
| 2017-06-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 669 |
| 2017-06-02 | $10.40 | $10.40 | $9.95 | $9.95 | $9.95 | 1,211 |
| 2017-06-01 | $9.91 | $10.26 | $9.90 | $9.95 | $9.95 | 4,445 |
| 2017-05-31 | $10.04 | $10.04 | $9.90 | $9.90 | $9.90 | 1,534 |
| 2017-05-30 | $9.80 | $10.00 | $9.75 | $10.00 | $10.00 | 1,432 |
| 2017-05-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,037 |
| 2017-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 41 |
| 2017-05-24 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 1,740 |
| 2017-05-23 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 1,641 |
| 2017-05-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-05-19 | $10.22 | $10.22 | $10.15 | $10.15 | $10.15 | 626 |
| 2017-05-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 193 |
| 2017-05-17 | $9.82 | $10.03 | $9.76 | $10.03 | $10.03 | 3,533 |
| 2017-05-16 | $9.91 | $10.49 | $9.87 | $10.49 | $10.49 | 1,063 |
| 2017-05-15 | $10.50 | $10.50 | $9.83 | $9.92 | $9.92 | 1,012 |
| 2017-05-12 | $10.19 | $10.30 | $10.19 | $10.29 | $10.29 | 1,274 |
| 2017-05-11 | $10.26 | $10.26 | $9.94 | $9.94 | $9.94 | 2,477 |
| 2017-05-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 638 |
| 2017-05-09 | $10.06 | $10.18 | $9.96 | $10.03 | $10.03 | 8,695 |
| 2017-05-08 | $10.12 | $10.23 | $10.05 | $10.06 | $10.06 | 2,508 |
| 2017-05-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6 |
| 2017-05-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3 |
| 2017-05-03 | $10.32 | $10.32 | $10.15 | $10.15 | $10.15 | 580 |
| 2017-05-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 68 |
| 2017-05-01 | $10.07 | $10.44 | $10.05 | $10.44 | $10.44 | 1,701 |
| 2017-04-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 67 |
| 2017-04-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2 |
| 2017-04-26 | $10.05 | $10.17 | $10.05 | $10.17 | $10.17 | 2,360 |
| 2017-04-25 | $9.75 | $10.12 | $9.75 | $10.10 | $10.10 | 4,373 |
| 2017-04-24 | $9.05 | $9.74 | $8.85 | $9.72 | $9.72 | 166 |
| 2017-04-21 | $9.17 | $9.17 | $8.11 | $8.73 | $8.73 | 214 |
| 2017-04-20 | $9.26 | $9.47 | $9.14 | $9.18 | $9.18 | 115 |
| 2017-04-19 | $9.30 | $9.30 | $9.21 | $9.21 | $9.21 | 4,620 |
| 2017-04-18 | $9.28 | $9.31 | $9.25 | $9.30 | $9.30 | 2,605 |
| 2017-04-17 | $9.29 | $9.29 | $9.28 | $9.28 | $9.28 | 1,105 |
| 2017-04-13 | $9.28 | $9.29 | $9.28 | $9.28 | $9.28 | 940 |
| 2017-04-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2017-04-11 | $9.25 | $9.32 | $9.25 | $9.32 | $9.32 | 2,728 |
| 2017-04-10 | $9.42 | $9.49 | $9.37 | $9.49 | $9.49 | 1,808 |
| 2017-04-07 | $9.57 | $9.57 | $9.37 | $9.48 | $9.48 | 938 |
| 2017-04-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2017-04-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 178 |
| 2017-04-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 62 |
| 2017-04-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 32 |
| 2017-03-31 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 70 |
| 2017-03-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 21 |
| 2017-03-29 | $9.37 | $9.40 | $9.37 | $9.37 | $9.37 | 1,281 |
| 2017-03-28 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 87 |
| 2017-03-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 2 |
| 2017-03-24 | $9.42 | $9.44 | $9.37 | $9.37 | $9.37 | 1,348 |
| 2017-03-23 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 212 |
| 2017-03-22 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 17 |
| 2017-03-21 | $9.50 | $9.50 | $9.41 | $9.44 | $9.44 | 1,452 |
| 2017-03-20 | $9.29 | $9.51 | $9.29 | $9.51 | $9.51 | 3,342 |
| 2017-03-17 | $9.25 | $9.29 | $9.25 | $9.29 | $9.29 | 483 |
| 2017-03-16 | $9.26 | $9.30 | $9.25 | $9.30 | $9.30 | 1,255 |
| 2017-03-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 210 |
| 2017-03-14 | $9.15 | $9.37 | $9.15 | $9.16 | $9.16 | 3,726 |
| 2017-03-13 | $9.25 | $9.65 | $9.14 | $9.14 | $9.14 | 19,086 |
| 2017-03-10 | $9.13 | $9.14 | $9.13 | $9.14 | $9.14 | 488 |
| 2017-03-09 | $9.37 | $9.37 | $9.16 | $9.16 | $9.16 | 652 |
| 2017-03-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 14 |
| 2017-03-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 76 |
| 2017-03-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1 |
| 2017-03-03 | $9.42 | $9.45 | $9.40 | $9.40 | $9.40 | 4,259 |
| 2017-03-02 | $9.47 | $9.50 | $9.45 | $9.45 | $9.45 | 1,752 |
| 2017-03-01 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 3,280 |
| 2017-02-28 | $9.43 | $9.60 | $9.41 | $9.46 | $9.46 | 4,988 |
| 2017-02-27 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 373 |
| 2017-02-24 | $9.43 | $9.53 | $9.31 | $9.40 | $9.40 | 4,936 |
| 2017-02-23 | $9.40 | $9.74 | $9.40 | $9.41 | $9.41 | 4,259 |
| 2017-02-22 | $9.81 | $9.88 | $9.40 | $9.40 | $9.40 | 7,094 |
| 2017-02-21 | $9.72 | $10.50 | $9.48 | $9.48 | $9.48 | 30,887 |
| 2017-02-17 | $9.54 | $10.07 | $9.54 | $9.74 | $9.74 | 26,123 |
| 2017-02-16 | $10.24 | $10.45 | $9.46 | $9.72 | $9.72 | 48,701 |
| 2017-02-15 | $10.42 | $10.44 | $10.02 | $10.35 | $10.35 | 9,958 |
| 2017-02-14 | $10.23 | $10.23 | $10.02 | $10.06 | $10.06 | 1,802 |
| 2017-02-13 | $10.30 | $10.36 | $10.30 | $10.36 | $10.36 | 933 |
| 2017-02-10 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 1,219 |
| 2017-02-09 | $9.40 | $10.45 | $9.40 | $10.33 | $10.33 | 14,137 |
| 2017-02-08 | $10.48 | $10.48 | $9.31 | $9.40 | $9.40 | 46,675 |
| 2017-02-07 | $11.00 | $11.18 | $10.50 | $10.50 | $10.50 | 49,685 |
| 2017-02-06 | $11.09 | $11.12 | $11.00 | $11.09 | $11.09 | 2,224 |
| 2017-02-03 | $11.09 | $11.18 | $11.00 | $11.08 | $11.08 | 6,931 |
| 2017-02-02 | $11.00 | $11.19 | $11.00 | $11.19 | $11.19 | 11,180 |
| 2017-02-01 | $11.00 | $11.05 | $11.00 | $11.00 | $11.00 | 7,198 |
| 2017-01-31 | $11.00 | $11.19 | $11.00 | $11.02 | $11.02 | 15,684 |
| 2017-01-30 | $12.20 | $12.20 | $11.00 | $11.01 | $11.01 | 64,464 |
| 2017-01-27 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 280 |
| 2017-01-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 256 |
| 2017-01-25 | $12.73 | $12.73 | $12.35 | $12.50 | $12.50 | 2,846 |
| 2017-01-24 | $12.75 | $12.75 | $12.31 | $12.74 | $12.74 | 2,376 |
| 2017-01-23 | $12.28 | $12.75 | $12.28 | $12.75 | $12.75 | 3,636 |
| 2017-01-20 | $12.75 | $12.75 | $11.82 | $12.55 | $12.55 | 1,519 |
| 2017-01-19 | $12.70 | $12.73 | $12.38 | $12.73 | $12.73 | 1,791 |
| 2017-01-18 | $12.75 | $12.75 | $12.29 | $12.61 | $12.61 | 3,486 |
| 2017-01-17 | $12.74 | $12.75 | $12.25 | $12.74 | $12.74 | 5,203 |
| 2017-01-13 | $12.74 | $12.75 | $12.30 | $12.57 | $12.57 | 9,499 |
| 2017-01-12 | $12.20 | $12.48 | $12.05 | $12.27 | $12.27 | 7,535 |
| 2017-01-11 | $12.11 | $12.48 | $11.81 | $11.81 | $11.81 | 6,198 |
| 2017-01-10 | $12.13 | $12.59 | $11.91 | $11.91 | $11.91 | 8,223 |
| 2017-01-09 | $11.91 | $12.60 | $11.91 | $12.28 | $12.28 | 12,704 |
| 2017-01-06 | $11.82 | $11.82 | $11.60 | $11.73 | $11.73 | 920 |
| 2017-01-05 | $11.90 | $11.90 | $11.85 | $11.85 | $11.85 | 432 |
| 2017-01-04 | $12.34 | $12.37 | $11.86 | $11.86 | $11.86 | 2,404 |
| 2017-01-03 | $12.48 | $12.81 | $12.30 | $12.43 | $12.43 | 5,255 |
| 2016-12-30 | $11.55 | $12.33 | $11.55 | $12.32 | $12.32 | 11,851 |
| 2016-12-29 | $12.00 | $12.00 | $11.55 | $11.55 | $11.55 | 7,486 |
| 2016-12-28 | $12.77 | $13.07 | $11.56 | $11.97 | $11.97 | 59,513 |
| 2016-12-27 | $11.79 | $12.00 | $11.45 | $11.66 | $11.66 | 5,126 |
| 2016-12-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 362 |
| 2016-12-22 | $11.62 | $11.78 | $11.42 | $11.45 | $11.45 | 5,716 |
| 2016-12-21 | $11.98 | $11.98 | $11.00 | $11.30 | $11.30 | 7,659 |
| 2016-12-20 | $11.22 | $12.37 | $11.22 | $11.49 | $11.49 | 43,685 |
| 2016-12-19 | $12.50 | $12.77 | $10.51 | $11.25 | $11.25 | 118,989 |
| 2016-12-16 | $2.60 | $2.65 | $2.51 | $2.57 | $12.85 | 3,262 |
| 2016-12-15 | $2.51 | $2.65 | $2.51 | $2.58 | $12.89 | 11,107 |
| 2016-12-14 | $2.56 | $2.56 | $2.40 | $2.51 | $12.55 | 7,517 |
| 2016-12-13 | $2.55 | $2.58 | $2.53 | $2.58 | $12.90 | 2,358 |
| 2016-12-12 | $2.48 | $2.59 | $2.46 | $2.53 | $12.65 | 1,515 |
| 2016-12-09 | $2.38 | $2.50 | $2.36 | $2.49 | $12.45 | 12,941 |
| 2016-12-08 | $2.38 | $2.43 | $2.27 | $2.36 | $11.80 | 8,486 |
| 2016-12-07 | $2.25 | $2.35 | $2.04 | $2.35 | $11.75 | 5,901 |
| 2016-12-06 | $2.17 | $2.39 | $2.17 | $2.25 | $11.25 | 4,367 |
| 2016-12-05 | $2.45 | $2.65 | $2.01 | $2.03 | $10.15 | 19,385 |
| 2016-12-02 | $2.48 | $2.65 | $2.36 | $2.47 | $12.35 | 34,812 |
| 2016-12-01 | $2.59 | $2.59 | $2.48 | $2.50 | $12.50 | 7,956 |
| 2016-11-30 | $2.51 | $2.58 | $2.45 | $2.50 | $12.50 | 5,354 |
| 2016-11-29 | $2.30 | $2.75 | $2.30 | $2.49 | $12.45 | 13,479 |
| 2016-11-28 | $2.33 | $2.51 | $2.33 | $2.42 | $12.10 | 15,684 |
| 2016-11-25 | $2.33 | $2.33 | $2.23 | $2.29 | $11.45 | 1,981 |
| 2016-11-23 | $2.21 | $2.35 | $2.10 | $2.24 | $11.20 | 6,647 |
| 2016-11-22 | $2.20 | $2.25 | $2.20 | $2.21 | $11.05 | 1,411 |
| 2016-11-21 | $2.05 | $2.32 | $2.05 | $2.21 | $11.05 | 13,272 |
| 2016-11-18 | $2.15 | $2.30 | $2.14 | $2.24 | $11.20 | 10,664 |
| 2016-11-17 | $2.24 | $2.24 | $2.18 | $2.20 | $11.00 | 6,675 |
| 2016-11-16 | $2.20 | $2.40 | $2.01 | $2.24 | $11.20 | 19,905 |
| 2016-11-15 | $1.93 | $2.28 | $1.93 | $2.15 | $10.75 | 26,339 |
| 2016-11-14 | $1.85 | $1.98 | $1.81 | $1.94 | $9.68 | 24,580 |
| 2016-11-11 | $1.83 | $1.94 | $1.80 | $1.88 | $9.40 | 16,740 |
| 2016-11-10 | $1.84 | $1.84 | $1.82 | $1.82 | $9.10 | 2,141 |
| 2016-11-09 | $1.83 | $1.84 | $1.83 | $1.83 | $9.15 | 8,347 |
| 2016-11-08 | $1.81 | $1.84 | $1.72 | $1.82 | $9.10 | 20,226 |
| 2016-11-07 | $1.80 | $1.93 | $1.80 | $1.83 | $9.15 | 2,466 |
| 2016-11-04 | $1.84 | $1.84 | $1.80 | $1.80 | $9.00 | 5,063 |
| 2016-11-03 | $1.90 | $1.93 | $1.83 | $1.83 | $9.15 | 3,093 |
| 2016-11-02 | $1.70 | $1.90 | $1.68 | $1.83 | $9.15 | 7,087 |
| 2016-11-01 | $1.95 | $1.95 | $1.68 | $1.69 | $8.45 | 30,374 |
| 2016-10-31 | $1.75 | $1.95 | $1.75 | $1.85 | $9.25 | 21,875 |
| 2016-10-28 | $1.70 | $1.78 | $1.70 | $1.72 | $8.60 | 8,058 |
| 2016-10-27 | $1.64 | $1.78 | $1.64 | $1.70 | $8.50 | 40,160 |
| 2016-10-26 | $1.62 | $1.64 | $1.62 | $1.64 | $8.20 | 3,172 |
| 2016-10-25 | $1.63 | $1.64 | $1.61 | $1.64 | $8.20 | 3,404 |
| 2016-10-24 | $1.63 | $1.64 | $1.63 | $1.64 | $8.20 | 5,283 |
| 2016-10-21 | $1.64 | $1.64 | $1.62 | $1.64 | $8.20 | 2,262 |
| 2016-10-20 | $1.64 | $1.64 | $1.62 | $1.63 | $8.15 | 868 |
| 2016-10-19 | $1.64 | $1.64 | $1.64 | $1.64 | $8.19 | 840 |
| 2016-10-18 | $1.63 | $1.64 | $1.63 | $1.64 | $8.20 | 2,962 |
| 2016-10-17 | $1.64 | $1.64 | $1.61 | $1.62 | $8.10 | 1,184 |
| 2016-10-14 | $1.62 | $1.65 | $1.62 | $1.64 | $8.20 | 2,673 |
| 2016-10-13 | $1.62 | $1.65 | $1.61 | $1.61 | $8.05 | 1,276 |
| 2016-10-12 | $1.60 | $1.64 | $1.60 | $1.62 | $8.10 | 1,433 |
| 2016-10-11 | $1.63 | $1.64 | $1.62 | $1.64 | $8.20 | 1,152 |
| 2016-10-10 | $1.62 | $1.63 | $1.62 | $1.63 | $8.15 | 731 |
| 2016-10-07 | $1.64 | $1.64 | $1.62 | $1.63 | $8.15 | 10,657 |
| 2016-10-06 | $1.65 | $1.65 | $1.61 | $1.63 | $8.15 | 16,349 |
| 2016-10-05 | $1.60 | $1.64 | $1.60 | $1.62 | $8.10 | 9,419 |
| 2016-10-04 | $1.64 | $1.64 | $1.62 | $1.64 | $8.20 | 1,043 |
| 2016-10-03 | $1.64 | $1.64 | $1.62 | $1.64 | $8.20 | 4,551 |
| 2016-09-30 | $1.63 | $1.63 | $1.62 | $1.63 | $8.15 | 573 |
| 2016-09-29 | $1.59 | $1.64 | $1.59 | $1.63 | $8.15 | 2,090 |
| 2016-09-28 | $1.64 | $1.65 | $1.57 | $1.58 | $7.90 | 3,928 |
| 2016-09-27 | $1.63 | $1.64 | $1.56 | $1.56 | $7.80 | 1,371 |
| 2016-09-26 | $1.64 | $1.64 | $1.63 | $1.64 | $8.20 | 2,990 |
| 2016-09-23 | $1.61 | $1.65 | $1.61 | $1.64 | $8.22 | 1,130 |
| 2016-09-22 | $1.65 | $1.69 | $1.61 | $1.62 | $8.10 | 3,326 |
| 2016-09-21 | $1.65 | $1.65 | $1.64 | $1.64 | $8.20 | 1,200 |
| 2016-09-20 | $1.55 | $1.65 | $1.55 | $1.64 | $8.20 | 4,083 |
| 2016-09-19 | $1.61 | $1.64 | $1.61 | $1.64 | $8.20 | 1,208 |
| 2016-09-16 | $1.64 | $1.65 | $1.61 | $1.61 | $8.05 | 3,784 |
| 2016-09-15 | $1.65 | $1.65 | $1.61 | $1.63 | $8.15 | 5,359 |
| 2016-09-14 | $1.62 | $1.65 | $1.62 | $1.64 | $8.20 | 1,887 |
| 2016-09-13 | $1.65 | $1.66 | $1.63 | $1.64 | $8.20 | 6,533 |
| 2016-09-12 | $1.65 | $1.65 | $1.61 | $1.61 | $8.05 | 2,449 |
| 2016-09-09 | $1.64 | $1.65 | $1.62 | $1.62 | $8.10 | 95 |
| 2016-09-08 | $1.64 | $1.65 | $1.63 | $1.63 | $8.15 | 151 |
| 2016-09-07 | $1.63 | $1.65 | $1.62 | $1.62 | $8.10 | 4,905 |
| 2016-09-06 | $1.60 | $1.65 | $1.60 | $1.62 | $8.10 | 4,435 |
| 2016-09-02 | $1.64 | $1.65 | $1.60 | $1.61 | $8.05 | 1,193 |
| 2016-09-01 | $1.64 | $1.64 | $1.62 | $1.64 | $8.20 | 1,402 |
| 2016-08-31 | $1.65 | $1.66 | $1.63 | $1.65 | $8.25 | 5,363 |
| 2016-08-30 | $1.65 | $1.65 | $1.63 | $1.64 | $8.20 | 2,496 |
| 2016-08-29 | $1.64 | $1.65 | $1.63 | $1.65 | $8.25 | 1,407 |
| 2016-08-26 | $1.65 | $1.65 | $1.62 | $1.65 | $8.25 | 7,265 |
| 2016-08-25 | $1.60 | $1.65 | $1.60 | $1.65 | $8.25 | 7,759 |
| 2016-08-24 | $1.65 | $1.65 | $1.63 | $1.63 | $8.15 | 7,471 |
| 2016-08-23 | $1.57 | $1.64 | $1.57 | $1.59 | $7.95 | 4,649 |
| 2016-08-22 | $1.58 | $1.59 | $1.57 | $1.57 | $7.85 | 503 |
| 2016-08-19 | $1.61 | $1.63 | $1.57 | $1.58 | $7.90 | 2,518 |
| 2016-08-18 | $1.64 | $1.64 | $1.62 | $1.64 | $8.20 | 1,416 |
| 2016-08-17 | $1.60 | $1.64 | $1.57 | $1.63 | $8.15 | 1,928 |
| 2016-08-16 | $1.61 | $1.65 | $1.61 | $1.62 | $8.10 | 1,430 |
| 2016-08-15 | $1.63 | $1.65 | $1.57 | $1.63 | $8.15 | 8,579 |
| 2016-08-12 | $1.63 | $1.65 | $1.61 | $1.64 | $8.20 | 4,210 |
| 2016-08-11 | $1.63 | $1.65 | $1.57 | $1.64 | $8.20 | 14,612 |
| 2016-08-10 | $1.66 | $1.66 | $1.60 | $1.62 | $8.10 | 5,784 |
| 2016-08-09 | $1.65 | $1.68 | $1.60 | $1.63 | $8.15 | 26,587 |
| 2016-08-08 | $1.65 | $1.68 | $1.62 | $1.64 | $8.20 | 1,047 |
| 2016-08-05 | $1.65 | $1.68 | $1.61 | $1.62 | $8.10 | 3,585 |
| 2016-08-04 | $1.62 | $1.68 | $1.62 | $1.62 | $8.10 | 1,219 |
| 2016-08-03 | $1.67 | $1.68 | $1.61 | $1.63 | $8.15 | 460 |
| 2016-08-02 | $1.62 | $1.68 | $1.59 | $1.66 | $8.30 | 6,016 |
| 2016-08-01 | $1.65 | $1.66 | $1.60 | $1.62 | $8.12 | 5,503 |
| 2016-07-29 | $1.64 | $1.68 | $1.60 | $1.64 | $8.20 | 12,069 |
| 2016-07-28 | $1.68 | $1.68 | $1.63 | $1.67 | $8.35 | 1,395 |
| 2016-07-27 | $1.68 | $1.70 | $1.60 | $1.68 | $8.40 | 23,774 |
| 2016-07-26 | $1.68 | $1.72 | $1.66 | $1.68 | $8.40 | 14,965 |
| 2016-07-25 | $1.69 | $1.73 | $1.65 | $1.67 | $8.35 | 9,038 |
| 2016-07-22 | $1.67 | $1.74 | $1.61 | $1.64 | $8.20 | 11,074 |
| 2016-07-21 | $1.64 | $2.05 | $1.50 | $1.69 | $8.45 | 82,512 |
| 2016-07-20 | $1.65 | $1.65 | $1.60 | $1.61 | $8.05 | 4,345 |
| 2016-07-19 | $1.62 | $1.72 | $1.61 | $1.66 | $8.30 | 9,165 |
| 2016-07-18 | $1.65 | $1.65 | $1.51 | $1.59 | $7.95 | 22,986 |
| 2016-07-15 | $1.65 | $1.65 | $1.65 | $1.65 | $8.25 | 212 |
| 2016-07-14 | $1.65 | $1.65 | $1.65 | $1.65 | $8.24 | 45 |
| 2016-07-13 | $1.70 | $1.70 | $1.60 | $1.62 | $8.10 | 2,339 |
| 2016-07-12 | $1.60 | $1.71 | $1.60 | $1.71 | $8.53 | 4,455 |
| 2016-07-11 | $1.63 | $1.63 | $1.60 | $1.62 | $8.10 | 2,634 |
| 2016-07-08 | $1.58 | $1.61 | $1.58 | $1.61 | $8.07 | 184 |
| 2016-07-07 | $1.58 | $1.61 | $1.53 | $1.61 | $8.05 | 1,133 |
| 2016-07-06 | $1.62 | $1.62 | $1.54 | $1.55 | $7.75 | 1,316 |
| 2016-07-05 | $1.57 | $1.62 | $1.54 | $1.58 | $7.90 | 1,187 |
| 2016-07-01 | $1.52 | $1.62 | $1.42 | $1.54 | $7.70 | 6,615 |
| 2016-06-30 | $1.55 | $1.60 | $1.52 | $1.52 | $7.60 | 1,773 |
| 2016-06-29 | $1.55 | $1.63 | $1.53 | $1.60 | $8.00 | 944 |
| 2016-06-28 | $1.64 | $1.64 | $1.52 | $1.53 | $7.65 | 2,287 |
| 2016-06-27 | $1.71 | $1.71 | $1.55 | $1.55 | $7.75 | 3,312 |
| 2016-06-24 | $1.55 | $1.69 | $1.55 | $1.57 | $7.85 | 3,277 |
| 2016-06-23 | $1.62 | $1.63 | $1.58 | $1.58 | $7.90 | 926 |
| 2016-06-22 | $1.62 | $1.62 | $1.59 | $1.59 | $7.95 | 3,063 |
| 2016-06-21 | $1.59 | $1.62 | $1.56 | $1.59 | $7.93 | 3,288 |
| 2016-06-20 | $1.57 | $1.57 | $1.55 | $1.55 | $7.75 | 1,371 |
| 2016-06-17 | $1.50 | $1.54 | $1.50 | $1.50 | $7.50 | 6,640 |
| 2016-06-16 | $1.60 | $1.60 | $1.51 | $1.52 | $7.60 | 7,776 |
| 2016-06-15 | $1.62 | $1.63 | $1.60 | $1.61 | $8.05 | 5,064 |
| 2016-06-14 | $1.68 | $1.68 | $1.60 | $1.64 | $8.20 | 15,971 |
| 2016-06-13 | $1.73 | $1.73 | $1.70 | $1.71 | $8.55 | 801 |
| 2016-06-10 | $1.71 | $1.77 | $1.71 | $1.75 | $8.75 | 556 |
| 2016-06-09 | $1.77 | $1.77 | $1.73 | $1.75 | $8.75 | 906 |
| 2016-06-08 | $1.79 | $1.79 | $1.75 | $1.77 | $8.85 | 2,424 |
| 2016-06-07 | $1.80 | $1.80 | $1.76 | $1.77 | $8.85 | 1,857 |
| 2016-06-06 | $1.78 | $1.82 | $1.77 | $1.78 | $8.90 | 2,949 |
| 2016-06-03 | $1.81 | $1.81 | $1.81 | $1.81 | $9.05 | 25 |
| 2016-06-02 | $1.80 | $1.85 | $1.75 | $1.81 | $9.05 | 2,218 |
| 2016-06-01 | $1.83 | $1.85 | $1.75 | $1.82 | $9.10 | 1,901 |
| 2016-05-31 | $1.80 | $1.86 | $1.77 | $1.82 | $9.10 | 242 |
| 2016-05-27 | $1.86 | $1.86 | $1.80 | $1.81 | $9.05 | 2,507 |
| 2016-05-26 | $1.88 | $1.88 | $1.84 | $1.87 | $9.35 | 913 |
| 2016-05-25 | $1.90 | $1.90 | $1.85 | $1.86 | $9.30 | 1,311 |
| 2016-05-24 | $1.90 | $1.90 | $1.86 | $1.86 | $9.30 | 927 |
| 2016-05-23 | $1.89 | $1.89 | $1.77 | $1.86 | $9.30 | 5,601 |
| 2016-05-20 | $1.93 | $1.93 | $1.87 | $1.87 | $9.35 | 1,305 |
| 2016-05-19 | $1.93 | $1.93 | $1.80 | $1.91 | $9.55 | 4,504 |
| 2016-05-18 | $1.92 | $1.93 | $1.88 | $1.92 | $9.60 | 1,653 |
| 2016-05-17 | $1.89 | $1.93 | $1.84 | $1.90 | $9.50 | 1,092 |
| 2016-05-16 | $1.95 | $1.95 | $1.87 | $1.91 | $9.55 | 2,455 |
| 2016-05-13 | $1.90 | $1.93 | $1.85 | $1.88 | $9.40 | 866 |
| 2016-05-12 | $1.93 | $1.98 | $1.90 | $1.90 | $9.50 | 5,723 |
| 2016-05-11 | $1.92 | $1.93 | $1.92 | $1.93 | $9.65 | 1,039 |
| 2016-05-10 | $1.92 | $1.93 | $1.88 | $1.92 | $9.60 | 2,675 |
| 2016-05-09 | $1.93 | $1.93 | $1.85 | $1.93 | $9.65 | 6,682 |
| 2016-05-06 | $2.00 | $2.00 | $1.89 | $1.91 | $9.55 | 5,484 |
| 2016-05-05 | $1.96 | $1.99 | $1.85 | $1.89 | $9.45 | 5,889 |
| 2016-05-04 | $1.92 | $2.10 | $1.85 | $1.91 | $9.55 | 4,617 |
| 2016-05-03 | $2.29 | $2.47 | $1.84 | $1.92 | $9.60 | 46,724 |
| 2016-05-02 | $1.73 | $2.55 | $1.71 | $2.25 | $11.25 | 49,593 |
| 2016-04-29 | $1.70 | $2.00 | $1.60 | $1.66 | $8.30 | 27,950 |
| 2016-04-28 | $1.68 | $1.71 | $1.65 | $1.70 | $8.50 | 6,983 |
| 2016-04-27 | $1.67 | $1.70 | $1.67 | $1.69 | $8.45 | 721 |
| 2016-04-26 | $1.69 | $1.69 | $1.65 | $1.67 | $8.35 | 2,172 |
| 2016-04-25 | $1.65 | $1.70 | $1.63 | $1.69 | $8.45 | 9,904 |
| 2016-04-22 | $1.65 | $1.68 | $1.58 | $1.64 | $8.20 | 10,911 |
| 2016-04-21 | $1.55 | $1.62 | $1.48 | $1.55 | $7.75 | 11,155 |
| 2016-04-20 | $1.60 | $1.70 | $1.51 | $1.52 | $7.60 | 8,074 |
| 2016-04-19 | $1.54 | $1.66 | $1.53 | $1.58 | $7.90 | 30,901 |
| 2016-04-18 | $1.50 | $1.56 | $1.31 | $1.46 | $7.30 | 27,470 |
| 2016-04-15 | $1.30 | $1.49 | $1.25 | $1.41 | $7.05 | 25,627 |
| 2016-04-14 | $1.30 | $1.35 | $1.30 | $1.32 | $6.60 | 565 |
| 2016-04-13 | $1.29 | $1.32 | $1.26 | $1.30 | $6.50 | 4,182 |
| 2016-04-12 | $1.35 | $1.35 | $1.30 | $1.30 | $6.50 | 536 |
| 2016-04-11 | $1.30 | $1.34 | $1.26 | $1.27 | $6.36 | 4,685 |
| 2016-04-08 | $1.27 | $1.31 | $1.27 | $1.29 | $6.45 | 4,043 |
| 2016-04-07 | $1.18 | $1.35 | $1.18 | $1.24 | $6.18 | 460 |
| 2016-04-06 | $1.23 | $1.23 | $1.23 | $1.23 | $6.15 | 57 |
| 2016-04-05 | $1.21 | $1.26 | $1.20 | $1.23 | $6.15 | 6,890 |
| 2016-04-04 | $1.20 | $1.20 | $1.14 | $1.19 | $5.95 | 1,720 |
| 2016-04-01 | $1.21 | $1.23 | $1.20 | $1.20 | $6.00 | 3,281 |
| 2016-03-31 | $1.23 | $1.23 | $1.20 | $1.21 | $6.05 | 1,605 |
| 2016-03-30 | $1.19 | $1.21 | $1.19 | $1.21 | $6.05 | 220 |
| 2016-03-29 | $1.20 | $1.23 | $1.16 | $1.19 | $5.95 | 1,913 |
| 2016-03-28 | $1.20 | $1.23 | $1.20 | $1.22 | $6.10 | 1,226 |
| 2016-03-24 | $1.16 | $1.20 | $1.16 | $1.20 | $6.00 | 63 |
| 2016-03-23 | $1.15 | $1.25 | $1.15 | $1.18 | $5.90 | 16,492 |
| 2016-03-22 | $1.11 | $1.15 | $1.11 | $1.15 | $5.75 | 481 |
| 2016-03-21 | $1.14 | $1.14 | $1.13 | $1.13 | $5.65 | 885 |
| 2016-03-18 | $1.13 | $1.16 | $1.13 | $1.14 | $5.70 | 362 |
| 2016-03-17 | $1.15 | $1.20 | $1.15 | $1.15 | $5.75 | 240 |
| 2016-03-16 | $1.13 | $1.15 | $1.13 | $1.14 | $5.70 | 5,158 |
| 2016-03-15 | $1.19 | $1.20 | $1.18 | $1.18 | $5.90 | 3,772 |
| 2016-03-14 | $1.20 | $1.20 | $1.19 | $1.20 | $6.00 | 1,245 |
| 2016-03-11 | $1.22 | $1.22 | $1.20 | $1.20 | $6.00 | 3,297 |
| 2016-03-10 | $1.20 | $1.21 | $1.19 | $1.19 | $5.94 | 1,996 |
| 2016-03-09 | $1.19 | $1.22 | $1.19 | $1.19 | $5.95 | 1,262 |
| 2016-03-08 | $1.14 | $1.19 | $1.10 | $1.18 | $5.90 | 1,387 |
| 2016-03-07 | $1.21 | $1.21 | $1.15 | $1.16 | $5.80 | 3,481 |
| 2016-03-04 | $1.17 | $1.19 | $1.15 | $1.15 | $5.75 | 1,993 |
| 2016-03-03 | $1.21 | $1.23 | $1.14 | $1.15 | $5.75 | 4,183 |
| 2016-03-02 | $1.17 | $1.17 | $1.15 | $1.16 | $5.78 | 535 |
| 2016-03-01 | $1.14 | $1.17 | $1.14 | $1.17 | $5.84 | 2,034 |
| 2016-02-29 | $1.15 | $1.15 | $1.14 | $1.15 | $5.75 | 758 |
| 2016-02-26 | $1.20 | $1.20 | $1.15 | $1.15 | $5.75 | 416 |
| 2016-02-25 | $1.20 | $1.20 | $1.20 | $1.20 | $6.02 | 12 |
| 2016-02-24 | $1.23 | $1.23 | $1.20 | $1.20 | $6.02 | 504 |
| 2016-02-23 | $1.22 | $1.22 | $1.20 | $1.20 | $6.00 | 576 |
| 2016-02-22 | $1.15 | $1.15 | $1.13 | $1.14 | $5.70 | 3,037 |
| 2016-02-19 | $1.20 | $1.24 | $1.16 | $1.16 | $5.80 | 169 |
| 2016-02-18 | $1.25 | $1.25 | $1.17 | $1.17 | $5.85 | 10,780 |
| 2016-02-17 | $1.24 | $1.25 | $1.24 | $1.24 | $6.20 | 942 |
| 2016-02-16 | $1.31 | $1.39 | $1.22 | $1.24 | $6.20 | 8,126 |
| 2016-02-12 | $1.25 | $1.25 | $1.21 | $1.22 | $6.11 | 1,316 |
| 2016-02-11 | $1.24 | $1.26 | $1.18 | $1.21 | $6.05 | 7,606 |
| 2016-02-10 | $1.16 | $1.22 | $1.16 | $1.18 | $5.90 | 2,335 |
| 2016-02-09 | $1.15 | $1.15 | $1.15 | $1.15 | $5.75 | 8 |
| 2016-02-08 | $1.20 | $1.20 | $1.15 | $1.15 | $5.75 | 280 |
| 2016-02-05 | $1.22 | $1.28 | $1.17 | $1.21 | $6.05 | 7,522 |
| 2016-02-04 | $1.24 | $1.24 | $1.22 | $1.23 | $6.15 | 4,622 |
| 2016-02-03 | $1.18 | $1.23 | $1.18 | $1.23 | $6.15 | 40 |
| 2016-02-02 | $1.26 | $1.26 | $1.21 | $1.21 | $6.05 | 17 |
| 2016-02-01 | $1.30 | $1.30 | $1.21 | $1.25 | $6.25 | 1,133 |
| 2016-01-29 | $1.31 | $1.36 | $1.24 | $1.25 | $6.25 | 2,066 |
| 2016-01-28 | $1.30 | $1.33 | $1.18 | $1.26 | $6.30 | 23,709 |
| 2016-01-27 | $1.34 | $1.34 | $1.30 | $1.33 | $6.65 | 1,008 |
| 2016-01-26 | $1.31 | $1.36 | $1.31 | $1.33 | $6.65 | 1,073 |
| 2016-01-25 | $1.44 | $1.44 | $1.35 | $1.35 | $6.75 | 3,386 |
| 2016-01-22 | $1.32 | $1.44 | $1.32 | $1.37 | $6.85 | 1,967 |
| 2016-01-21 | $1.43 | $1.43 | $1.26 | $1.36 | $6.80 | 565 |
| 2016-01-20 | $1.34 | $1.38 | $1.30 | $1.30 | $6.50 | 1,192 |
| 2016-01-19 | $1.23 | $1.40 | $1.23 | $1.35 | $6.75 | 3,221 |
| 2016-01-15 | $1.19 | $1.23 | $1.15 | $1.23 | $6.15 | 6,481 |
| 2016-01-14 | $1.21 | $1.26 | $1.09 | $1.09 | $5.45 | 3,215 |
| 2016-01-13 | $1.16 | $1.21 | $1.09 | $1.09 | $5.45 | 1,902 |
| 2016-01-12 | $1.16 | $1.22 | $1.16 | $1.16 | $5.80 | 2,489 |
| 2016-01-11 | $1.34 | $1.35 | $1.20 | $1.21 | $6.05 | 10,918 |
| 2016-01-08 | $1.40 | $1.40 | $1.37 | $1.37 | $6.85 | 326 |
| 2016-01-07 | $1.40 | $1.40 | $1.37 | $1.38 | $6.90 | 5,337 |
| 2016-01-06 | $1.41 | $1.44 | $1.39 | $1.41 | $7.05 | 1,567 |
| 2016-01-05 | $1.39 | $1.46 | $1.39 | $1.42 | $7.10 | 2,106 |
| 2016-01-04 | $1.40 | $1.48 | $1.40 | $1.42 | $7.10 | 2,797 |
| 2015-12-31 | $1.42 | $1.50 | $1.40 | $1.43 | $7.15 | 1,842 |
| 2015-12-30 | $1.37 | $1.43 | $1.37 | $1.41 | $7.05 | 2,355 |
| 2015-12-29 | $1.42 | $1.44 | $1.37 | $1.37 | $6.85 | 3,914 |
| 2015-12-28 | $1.45 | $1.45 | $1.38 | $1.38 | $6.90 | 2,479 |
| 2015-12-24 | $1.43 | $1.50 | $1.42 | $1.45 | $7.25 | 1,150 |
| 2015-12-23 | $1.38 | $1.43 | $1.37 | $1.37 | $6.85 | 2,441 |
| 2015-12-22 | $1.39 | $1.40 | $1.37 | $1.38 | $6.90 | 3,948 |
| 2015-12-21 | $1.43 | $1.43 | $1.39 | $1.40 | $7.00 | 204 |
| 2015-12-18 | $1.50 | $1.50 | $1.37 | $1.37 | $6.85 | 12,780 |
| 2015-12-17 | $1.58 | $1.58 | $1.40 | $1.49 | $7.45 | 5,248 |
| 2015-12-16 | $1.52 | $1.60 | $1.48 | $1.51 | $7.55 | 5,231 |
| 2015-12-15 | $1.63 | $1.63 | $1.50 | $1.53 | $7.65 | 2,568 |
| 2015-12-14 | $1.51 | $1.60 | $1.48 | $1.52 | $7.60 | 3,057 |
| 2015-12-11 | $1.53 | $1.58 | $1.46 | $1.46 | $7.30 | 2,212 |
| 2015-12-10 | $1.60 | $1.60 | $1.55 | $1.58 | $7.90 | 3,916 |
| 2015-12-09 | $1.55 | $1.61 | $1.55 | $1.60 | $8.00 | 2,559 |
| 2015-12-08 | $1.49 | $1.57 | $1.47 | $1.55 | $7.75 | 5,739 |
| 2015-12-07 | $1.55 | $1.59 | $1.44 | $1.46 | $7.30 | 27,894 |
| 2015-12-04 | $1.54 | $1.56 | $1.51 | $1.52 | $7.60 | 425 |
| 2015-12-03 | $1.53 | $1.55 | $1.50 | $1.50 | $7.51 | 2,485 |
| 2015-12-02 | $1.57 | $1.58 | $1.52 | $1.53 | $7.65 | 2,768 |
| 2015-12-01 | $1.50 | $1.59 | $1.50 | $1.51 | $7.55 | 9,960 |
| 2015-11-30 | $1.54 | $1.54 | $1.53 | $1.54 | $7.70 | 1,986 |
| 2015-11-27 | $1.50 | $1.53 | $1.50 | $1.53 | $7.65 | 1,359 |
| 2015-11-25 | $1.52 | $1.54 | $1.52 | $1.53 | $7.65 | 1,109 |
| 2015-11-24 | $1.52 | $1.53 | $1.50 | $1.51 | $7.55 | 1,217 |
| 2015-11-23 | $1.51 | $1.51 | $1.50 | $1.50 | $7.50 | 12,030 |
| 2015-11-20 | $1.50 | $1.50 | $1.50 | $1.50 | $7.50 | 615 |
| 2015-11-19 | $1.50 | $1.52 | $1.50 | $1.50 | $7.50 | 3,235 |
| 2015-11-18 | $1.54 | $1.54 | $1.50 | $1.50 | $7.50 | 389 |
| 2015-11-17 | $1.55 | $1.55 | $1.53 | $1.53 | $7.65 | 332 |
| 2015-11-16 | $1.56 | $1.56 | $1.52 | $1.54 | $7.70 | 1,140 |
| 2015-11-13 | $1.56 | $1.57 | $1.52 | $1.52 | $7.60 | 960 |
| 2015-11-12 | $1.57 | $1.57 | $1.51 | $1.55 | $7.75 | 696 |
| 2015-11-11 | $1.55 | $1.55 | $1.52 | $1.52 | $7.60 | 479 |
| 2015-11-10 | $1.55 | $1.57 | $1.54 | $1.56 | $7.81 | 2,617 |
| 2015-11-09 | $1.59 | $1.59 | $1.50 | $1.53 | $7.65 | 5,151 |
| 2015-11-06 | $1.62 | $1.62 | $1.56 | $1.56 | $7.80 | 199 |
| 2015-11-05 | $1.63 | $1.63 | $1.58 | $1.58 | $7.91 | 4,365 |
| 2015-11-04 | $1.62 | $1.64 | $1.59 | $1.63 | $8.15 | 4,005 |
| 2015-11-03 | $1.57 | $1.66 | $1.54 | $1.56 | $7.78 | 2,601 |
| 2015-11-02 | $1.60 | $1.66 | $1.57 | $1.57 | $7.85 | 1,716 |
| 2015-10-30 | $1.57 | $1.60 | $1.57 | $1.57 | $7.85 | 1,204 |
| 2015-10-29 | $1.56 | $1.63 | $1.56 | $1.59 | $7.95 | 4,623 |
| 2015-10-28 | $1.72 | $1.75 | $1.69 | $1.69 | $8.45 | 1,003 |
| 2015-10-27 | $1.71 | $1.71 | $1.65 | $1.69 | $8.45 | 1,392 |
| 2015-10-26 | $1.68 | $1.74 | $1.67 | $1.72 | $8.60 | 1,608 |
| 2015-10-23 | $1.74 | $1.74 | $1.71 | $1.71 | $8.55 | 1,335 |
| 2015-10-22 | $1.71 | $1.76 | $1.69 | $1.73 | $8.65 | 4,734 |
| 2015-10-21 | $1.69 | $1.71 | $1.65 | $1.65 | $8.25 | 4,647 |
| 2015-10-20 | $1.65 | $1.67 | $1.50 | $1.61 | $8.05 | 19,830 |
| 2015-10-19 | $1.75 | $1.75 | $1.74 | $1.75 | $8.75 | 3,067 |
| 2015-10-16 | $1.76 | $1.76 | $1.73 | $1.76 | $8.80 | 2,841 |
| 2015-10-15 | $1.69 | $1.76 | $1.67 | $1.76 | $8.80 | 1,956 |
| 2015-10-14 | $1.65 | $1.75 | $1.65 | $1.70 | $8.50 | 3,515 |
| 2015-10-13 | $1.62 | $1.65 | $1.60 | $1.65 | $8.23 | 876 |
| 2015-10-12 | $1.60 | $1.64 | $1.54 | $1.63 | $8.15 | 6,056 |
| 2015-10-09 | $1.55 | $1.59 | $1.54 | $1.58 | $7.90 | 983 |
| 2015-10-08 | $1.51 | $1.55 | $1.50 | $1.55 | $7.75 | 4,633 |
| 2015-10-07 | $1.54 | $1.54 | $1.50 | $1.50 | $7.50 | 854 |
| 2015-10-06 | $1.54 | $1.54 | $1.51 | $1.54 | $7.68 | 1,016 |
| 2015-10-05 | $1.46 | $1.55 | $1.41 | $1.52 | $7.60 | 7,140 |
| 2015-10-02 | $1.40 | $1.43 | $1.40 | $1.43 | $7.15 | 4,151 |
| 2015-10-01 | $1.40 | $1.43 | $1.40 | $1.40 | $7.00 | 5,217 |
| 2015-09-30 | $1.41 | $1.41 | $1.40 | $1.40 | $7.00 | 1,880 |
| 2015-09-29 | $1.41 | $1.41 | $1.40 | $1.41 | $7.05 | 2,806 |
| 2015-09-28 | $1.40 | $1.43 | $1.40 | $1.41 | $7.05 | 4,106 |
| 2015-09-25 | $1.45 | $1.45 | $1.40 | $1.40 | $7.00 | 20,852 |
| 2015-09-24 | $1.46 | $1.50 | $1.45 | $1.46 | $7.29 | 4,631 |
| 2015-09-23 | $1.50 | $1.50 | $1.46 | $1.49 | $7.45 | 1,987 |
| 2015-09-22 | $1.49 | $1.50 | $1.47 | $1.47 | $7.35 | 1,626 |
| 2015-09-21 | $1.49 | $1.54 | $1.49 | $1.52 | $7.59 | 1,999 |
| 2015-09-18 | $1.47 | $1.55 | $1.46 | $1.55 | $7.75 | 6,116 |
| 2015-09-17 | $1.49 | $1.54 | $1.49 | $1.54 | $7.70 | 812 |
| 2015-09-16 | $1.46 | $1.51 | $1.45 | $1.50 | $7.50 | 5,072 |
| 2015-09-15 | $1.44 | $1.50 | $1.43 | $1.47 | $7.34 | 3,108 |
| 2015-09-14 | $1.50 | $1.50 | $1.46 | $1.49 | $7.45 | 12,790 |
| 2015-09-11 | $1.55 | $1.55 | $1.50 | $1.50 | $7.50 | 1,318 |
| 2015-09-10 | $1.50 | $1.54 | $1.49 | $1.51 | $7.55 | 1,649 |
| 2015-09-09 | $1.55 | $1.55 | $1.50 | $1.50 | $7.50 | 3,137 |
| 2015-09-08 | $1.56 | $1.58 | $1.47 | $1.50 | $7.50 | 25,814 |
| 2015-09-04 | $1.41 | $1.57 | $1.40 | $1.52 | $7.59 | 26,517 |
| 2015-09-03 | $1.46 | $1.46 | $1.42 | $1.43 | $7.15 | 3,105 |
| 2015-09-02 | $1.46 | $1.46 | $1.40 | $1.46 | $7.30 | 9,103 |
| 2015-09-01 | $1.47 | $1.49 | $1.46 | $1.46 | $7.30 | 4,008 |
| 2015-08-31 | $1.53 | $1.58 | $1.47 | $1.47 | $7.35 | 12,163 |
| 2015-08-28 | $1.53 | $1.64 | $1.53 | $1.58 | $7.90 | 7,475 |
| 2015-08-27 | $1.47 | $1.54 | $1.47 | $1.53 | $7.66 | 5,192 |
| 2015-08-26 | $1.48 | $1.53 | $1.45 | $1.50 | $7.50 | 5,899 |
| 2015-08-25 | $1.49 | $1.56 | $1.41 | $1.45 | $7.25 | 39,440 |
| 2015-08-24 | $1.47 | $1.53 | $1.40 | $1.44 | $7.20 | 19,709 |
| 2015-08-21 | $1.57 | $1.58 | $1.50 | $1.57 | $7.85 | 11,686 |
| 2015-08-20 | $1.67 | $1.67 | $1.51 | $1.51 | $7.55 | 14,115 |
| 2015-08-19 | $1.75 | $1.75 | $1.65 | $1.68 | $8.40 | 7,878 |
| 2015-08-18 | $1.62 | $1.73 | $1.62 | $1.71 | $8.55 | 12,581 |
| 2015-08-17 | $1.59 | $1.68 | $1.58 | $1.62 | $8.10 | 6,709 |
| 2015-08-14 | $1.68 | $1.69 | $1.38 | $1.59 | $7.95 | 13,803 |
| 2015-08-13 | $1.74 | $1.79 | $1.71 | $1.71 | $8.55 | 3,740 |
| 2015-08-12 | $1.75 | $1.75 | $1.71 | $1.74 | $8.70 | 1,901 |
| 2015-08-11 | $1.80 | $1.91 | $1.73 | $1.75 | $8.76 | 12,618 |
| 2015-08-10 | $1.86 | $1.86 | $1.72 | $1.75 | $8.73 | 17,974 |
| 2015-08-07 | $1.60 | $1.86 | $1.60 | $1.75 | $8.73 | 16,011 |
| 2015-08-06 | $1.54 | $1.59 | $1.52 | $1.59 | $7.95 | 8,200 |
| 2015-08-05 | $1.46 | $1.50 | $1.46 | $1.50 | $7.50 | 4,867 |
| 2015-08-04 | $1.44 | $1.46 | $1.44 | $1.45 | $7.25 | 7,682 |
| 2015-08-03 | $1.44 | $1.51 | $1.44 | $1.44 | $7.20 | 7,624 |
| 2015-07-31 | $1.35 | $1.54 | $1.35 | $1.44 | $7.20 | 10,628 |
| 2015-07-30 | $1.53 | $1.55 | $1.51 | $1.52 | $7.60 | 3,601 |
| 2015-07-29 | $1.60 | $1.60 | $1.54 | $1.56 | $7.81 | 7,091 |
| 2015-07-28 | $1.55 | $1.58 | $1.46 | $1.54 | $7.70 | 7,115 |
| 2015-07-27 | $1.64 | $1.64 | $1.35 | $1.55 | $7.75 | 14,801 |
| 2015-07-24 | $1.75 | $1.75 | $1.67 | $1.70 | $8.50 | 11,408 |
| 2015-07-23 | $1.77 | $1.79 | $1.73 | $1.75 | $8.75 | 11,255 |
| 2015-07-22 | $1.71 | $1.84 | $1.71 | $1.74 | $8.70 | 26,345 |
| 2015-07-21 | $1.75 | $1.75 | $1.63 | $1.70 | $8.50 | 7,044 |
| 2015-07-20 | $1.57 | $1.70 | $1.57 | $1.62 | $8.10 | 15,394 |
| 2015-07-17 | $1.52 | $1.57 | $1.52 | $1.57 | $7.85 | 4,917 |
| 2015-07-16 | $1.51 | $1.55 | $1.51 | $1.54 | $7.70 | 2,279 |
| 2015-07-15 | $1.48 | $1.51 | $1.48 | $1.51 | $7.55 | 3,433 |
| 2015-07-14 | $1.44 | $1.48 | $1.43 | $1.48 | $7.40 | 1,428 |
| 2015-07-13 | $1.45 | $1.45 | $1.43 | $1.45 | $7.25 | 3,823 |
| 2015-07-10 | $1.49 | $1.49 | $1.43 | $1.45 | $7.25 | 5,212 |
| 2015-07-09 | $1.35 | $1.48 | $1.35 | $1.48 | $7.40 | 5,695 |
| 2015-07-08 | $1.44 | $1.50 | $1.38 | $1.39 | $6.95 | 7,491 |
| 2015-07-07 | $1.43 | $1.49 | $1.36 | $1.49 | $7.45 | 8,589 |
| 2015-07-06 | $1.45 | $1.45 | $1.35 | $1.44 | $7.20 | 13,648 |
| 2015-07-02 | $1.55 | $1.55 | $1.43 | $1.46 | $7.30 | 19,951 |
| 2015-07-01 | $1.64 | $1.64 | $1.53 | $1.54 | $7.70 | 7,208 |