PHI Inc (PHIIQ) Exchange: PINK
Data as of May 6, 2024
$0.26 ($0.00) 0.00%
PHI Inc - Daily Information
Click for more stock information on PHI Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $0.26 |
| Previous Close | $0.26 |
| High | $0.26 |
| Low | $0.26 |
| Adjusted Open | $0.26 |
| Previous Adjusted Close | $0.26 |
| Adjusted High | $0.26 |
| Adjusted Low | $0.26 |
About PHI Inc (PHIIQ)
DELISTED - PHI Inc. (PHI) is a provider of helicopter transportation services in the Gulf of Mexico. It is engaged in the business of transportation of personnel and, to a lesser extent, parts and equipment, to, from, and among offshore platforms for customers engaged in the oil and gas exploration, development, and production industry, principally in the Gulf of Mexico. PHI is a provider of helicopter transportation services in the Gulf of Mexico. It operates in three segments: Oil and Gas, Air Medical, and Technical Services. It also provides helicopter services to the oil and gas industry internationally, and to non-oil and gas customers and the United States Governmental agencies, such as the National Science Foundation. PHI also provides air medical transportation for hospitals and emergency service agencies, where it operates as an independent provider of medical services. In addition, it performs helicopter maintenance and repair services , primarily to those that own their own aircraft.
Invest in PHI Inc (PHIIQ)
Historical Stock Data for PHI Inc (PHIIQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-30 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2 |
| 2019-08-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 412 |
| 2019-08-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,288 |
| 2019-08-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,988 |
| 2019-08-23 | $0.37 | $0.46 | $0.35 | $0.35 | $0.35 | 4,400 |
| 2019-08-22 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,368 |
| 2019-08-20 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 186 |
| 2019-08-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 151 |
| 2019-08-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 2,020 |
| 2019-08-15 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 100 |
| 2019-08-14 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,000 |
| 2019-08-13 | $0.60 | $0.65 | $0.11 | $0.62 | $0.62 | 17,135 |
| 2019-08-12 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 2,190 |
| 2019-08-09 | $0.56 | $0.58 | $0.55 | $0.55 | $0.55 | 10,340 |
| 2019-08-08 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 1,910 |
| 2019-08-07 | $0.25 | $0.60 | $0.25 | $0.55 | $0.55 | 26,645 |
| 2019-08-06 | $0.45 | $0.49 | $0.14 | $0.22 | $0.22 | 131,453 |
| 2019-08-05 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 25 |
| 2019-08-02 | $0.50 | $0.50 | $0.34 | $0.34 | $0.34 | 9,360 |
| 2019-08-01 | $0.28 | $0.45 | $0.28 | $0.35 | $0.35 | 62,450 |
| 2019-07-31 | $0.42 | $0.42 | $0.20 | $0.24 | $0.24 | 54,832 |
| 2019-07-30 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 11,000 |
| 2019-07-29 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,636 |
| 2019-07-26 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 7,053 |
| 2019-07-25 | $0.53 | $0.53 | $0.48 | $0.52 | $0.52 | 2,610 |
| 2019-07-24 | $0.67 | $0.67 | $0.39 | $0.59 | $0.59 | 12,650 |
| 2019-07-22 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 628 |
| 2019-07-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,101 |
| 2019-07-18 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,720 |
| 2019-07-17 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 330 |
| 2019-07-16 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 797 |
| 2019-07-15 | $0.74 | $0.74 | $0.65 | $0.65 | $0.65 | 6,300 |
| 2019-07-12 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 1,116 |
| 2019-07-11 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 695 |
| 2019-07-10 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,565 |
| 2019-07-09 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 4,028 |
| 2019-07-08 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 4,705 |
| 2019-07-05 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
| 2019-07-03 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,040 |
| 2019-07-02 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 3,074 |
| 2019-07-01 | $0.72 | $0.84 | $0.72 | $0.84 | $0.84 | 550 |
| 2019-06-28 | $0.85 | $0.85 | $0.68 | $0.70 | $0.70 | 12,300 |
| 2019-06-27 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 2,100 |
| 2019-06-26 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 3,150 |
| 2019-06-25 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 350 |
| 2019-06-24 | $0.80 | $0.83 | $0.75 | $0.78 | $0.78 | 4,683 |
| 2019-06-21 | $0.74 | $0.80 | $0.74 | $0.80 | $0.80 | 10,942 |
| 2019-06-20 | $0.70 | $0.74 | $0.70 | $0.74 | $0.74 | 14,416 |
| 2019-06-19 | $0.71 | $0.71 | $0.60 | $0.67 | $0.67 | 12,478 |
| 2019-06-18 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 6,128 |
| 2019-06-17 | $0.65 | $0.75 | $0.65 | $0.74 | $0.74 | 8,866 |
| 2019-06-14 | $0.65 | $0.74 | $0.65 | $0.74 | $0.74 | 2,581 |
| 2019-06-13 | $0.65 | $0.74 | $0.65 | $0.65 | $0.65 | 5,660 |
| 2019-06-12 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 2,420 |
| 2019-06-11 | $0.70 | $0.70 | $0.63 | $0.63 | $0.63 | 8,095 |
| 2019-06-10 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 532 |
| 2019-06-07 | $0.78 | $0.78 | $0.60 | $0.65 | $0.65 | 28,733 |
| 2019-06-06 | $0.88 | $0.88 | $0.52 | $0.80 | $0.80 | 32,950 |
| 2019-06-05 | $1.20 | $1.30 | $0.90 | $0.90 | $0.90 | 22,405 |
| 2019-06-04 | $0.90 | $1.23 | $0.90 | $1.16 | $1.16 | 7,897 |
| 2019-06-03 | $0.90 | $0.95 | $0.90 | $0.90 | $0.90 | 10,600 |
| 2019-05-31 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 3,765 |
| 2019-05-30 | $0.94 | $0.94 | $0.86 | $0.94 | $0.94 | 2,865 |
| 2019-05-29 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 3,500 |
| 2019-05-28 | $0.81 | $0.85 | $0.78 | $0.78 | $0.78 | 4,942 |
| 2019-05-23 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 4,051 |
| 2019-05-22 | $0.80 | $0.84 | $0.80 | $0.83 | $0.83 | 6,100 |
| 2019-05-21 | $0.85 | $0.85 | $0.75 | $0.75 | $0.75 | 3,700 |
| 2019-05-20 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 100 |
| 2019-05-17 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 10 |
| 2019-05-16 | $0.84 | $0.87 | $0.84 | $0.84 | $0.84 | 1,683 |
| 2019-05-15 | $0.85 | $0.89 | $0.79 | $0.89 | $0.89 | 8,100 |
| 2019-05-14 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 2,907 |
| 2019-05-10 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 2,001 |
| 2019-05-09 | $0.93 | $0.95 | $0.84 | $0.95 | $0.95 | 3,523 |
| 2019-05-08 | $0.90 | $1.17 | $0.86 | $0.86 | $0.86 | 8,239 |
| 2019-05-07 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 4,216 |
| 2019-05-06 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 1,414 |
| 2019-05-03 | $0.93 | $0.93 | $0.90 | $0.93 | $0.93 | 6,353 |
| 2019-05-02 | $0.86 | $0.95 | $0.86 | $0.90 | $0.90 | 4,518 |
| 2019-05-01 | $0.86 | $0.95 | $0.86 | $0.89 | $0.89 | 3,162 |
| 2019-04-30 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 3,700 |
| 2019-04-29 | $0.88 | $0.90 | $0.83 | $0.83 | $0.83 | 9,515 |
| 2019-04-26 | $0.86 | $0.93 | $0.86 | $0.90 | $0.90 | 6,280 |
| 2019-04-25 | $0.81 | $0.83 | $0.81 | $0.81 | $0.81 | 1,500 |
| 2019-04-24 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,000 |
| 2019-04-23 | $0.85 | $0.90 | $0.75 | $0.83 | $0.83 | 19,653 |
| 2019-04-22 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 11,227 |
| 2019-04-18 | $1.01 | $1.02 | $0.92 | $0.99 | $0.99 | 3,954 |
| 2019-04-17 | $1.00 | $1.00 | $0.96 | $0.99 | $0.99 | 14,691 |
| 2019-04-16 | $1.04 | $1.07 | $1.00 | $1.03 | $1.03 | 7,976 |
| 2019-04-15 | $1.20 | $1.23 | $1.01 | $1.04 | $1.04 | 8,910 |
| 2019-04-12 | $1.35 | $1.35 | $0.90 | $1.25 | $1.25 | 16,744 |
| 2019-04-11 | $1.82 | $1.82 | $1.20 | $1.35 | $1.35 | 17,203 |
| 2019-04-10 | $1.70 | $1.90 | $1.60 | $1.70 | $1.70 | 28,281 |
| 2019-04-09 | $1.48 | $1.97 | $1.25 | $1.97 | $1.97 | 46,192 |
| 2019-04-08 | $0.98 | $1.50 | $0.95 | $1.50 | $1.50 | 39,367 |
| 2019-04-05 | $0.99 | $1.00 | $0.90 | $0.98 | $0.98 | 16,488 |
| 2019-04-04 | $0.95 | $0.95 | $0.75 | $0.87 | $0.87 | 18,839 |
| 2019-04-03 | $1.05 | $1.05 | $0.85 | $0.95 | $0.95 | 16,196 |
| 2019-04-02 | $1.15 | $1.18 | $0.61 | $1.08 | $1.08 | 92,609 |
| 2019-04-01 | $1.50 | $1.50 | $1.00 | $1.15 | $1.15 | 18,261 |
| 2019-03-29 | $0.81 | $1.49 | $0.81 | $1.30 | $1.30 | 58,940 |
| 2019-03-28 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 6,147 |
| 2019-03-27 | $0.80 | $0.80 | $0.72 | $0.77 | $0.77 | 13,186 |
| 2019-03-26 | $0.82 | $1.00 | $0.76 | $0.80 | $0.80 | 90,714 |
| 2019-03-25 | $1.35 | $1.35 | $1.13 | $1.26 | $1.26 | 68,704 |
| 2019-03-22 | $1.46 | $1.49 | $1.35 | $1.35 | $1.35 | 87,271 |
| 2019-03-21 | $1.79 | $1.80 | $1.37 | $1.40 | $1.40 | 80,951 |
| 2019-03-20 | $1.96 | $2.05 | $1.85 | $1.85 | $1.85 | 57,838 |
| 2019-03-19 | $2.54 | $2.54 | $2.01 | $2.02 | $2.02 | 85,508 |
| 2019-03-18 | $2.77 | $2.89 | $2.02 | $2.42 | $2.42 | 94,561 |
| 2019-03-15 | $3.75 | $3.75 | $2.61 | $2.77 | $2.77 | 81,400 |
| 2019-03-14 | $4.25 | $4.36 | $3.93 | $4.11 | $4.11 | 9,134 |
| 2019-03-13 | $4.49 | $4.49 | $4.15 | $4.30 | $4.30 | 3,084 |
| 2019-03-12 | $4.25 | $4.25 | $4.02 | $4.02 | $4.02 | 5,244 |
| 2019-03-11 | $4.15 | $4.50 | $3.94 | $4.40 | $4.40 | 20,502 |
| 2019-03-08 | $4.57 | $4.61 | $3.60 | $4.08 | $4.08 | 34,974 |
| 2019-03-07 | $4.05 | $4.58 | $3.94 | $4.58 | $4.58 | 26,213 |
| 2019-03-06 | $3.82 | $4.15 | $3.80 | $3.82 | $3.82 | 9,782 |
| 2019-03-05 | $3.85 | $4.18 | $3.76 | $3.78 | $3.78 | 10,555 |
| 2019-03-04 | $4.59 | $4.59 | $3.55 | $4.09 | $4.09 | 36,925 |
| 2019-03-01 | $4.10 | $4.10 | $3.56 | $3.92 | $3.92 | 36,155 |
| 2019-02-28 | $3.82 | $4.60 | $3.45 | $4.19 | $4.19 | 86,950 |
| 2019-02-27 | $4.10 | $4.10 | $3.38 | $3.47 | $3.47 | 15,480 |
| 2019-02-26 | $3.69 | $3.76 | $3.28 | $3.70 | $3.70 | 31,432 |
| 2019-02-25 | $3.38 | $3.80 | $3.33 | $3.36 | $3.36 | 19,824 |
| 2019-02-22 | $3.70 | $4.00 | $3.22 | $3.22 | $3.22 | 22,042 |
| 2019-02-21 | $3.73 | $3.90 | $3.50 | $3.62 | $3.62 | 14,946 |
| 2019-02-20 | $4.05 | $4.05 | $3.73 | $3.73 | $3.73 | 41,731 |
| 2019-02-19 | $4.10 | $4.39 | $3.95 | $4.12 | $4.12 | 17,647 |
| 2019-02-15 | $3.75 | $4.42 | $3.75 | $4.10 | $4.10 | 24,280 |
| 2019-02-14 | $4.14 | $4.14 | $3.84 | $3.84 | $3.84 | 20,642 |
| 2019-02-13 | $4.22 | $4.48 | $4.11 | $4.15 | $4.15 | 10,524 |
| 2019-02-12 | $5.20 | $5.23 | $4.27 | $4.32 | $4.32 | 56,419 |
| 2019-02-11 | $5.50 | $5.50 | $4.85 | $5.15 | $5.15 | 26,434 |
| 2019-02-08 | $4.81 | $5.49 | $4.79 | $5.35 | $5.35 | 28,715 |
| 2019-02-07 | $4.70 | $4.80 | $4.29 | $4.55 | $4.55 | 37,220 |
| 2019-02-06 | $5.38 | $5.53 | $4.58 | $4.80 | $4.80 | 97,066 |
| 2019-02-05 | $6.50 | $6.50 | $5.31 | $5.48 | $5.48 | 145,414 |
| 2019-02-04 | $4.80 | $6.00 | $4.60 | $5.94 | $5.94 | 149,338 |
| 2019-02-01 | $4.49 | $4.80 | $4.20 | $4.50 | $4.50 | 62,984 |
| 2019-01-31 | $3.56 | $4.10 | $3.56 | $4.10 | $4.10 | 31,422 |
| 2019-01-30 | $3.25 | $3.76 | $3.24 | $3.68 | $3.68 | 20,133 |
| 2019-01-29 | $3.39 | $3.39 | $3.16 | $3.25 | $3.25 | 15,280 |
| 2019-01-28 | $3.16 | $3.38 | $3.08 | $3.38 | $3.38 | 38,306 |
| 2019-01-25 | $3.48 | $4.00 | $3.03 | $3.17 | $3.17 | 133,929 |
| 2019-01-24 | $2.70 | $2.96 | $2.68 | $2.68 | $2.68 | 21,482 |
| 2019-01-23 | $2.84 | $2.84 | $2.68 | $2.72 | $2.72 | 5,662 |
| 2019-01-22 | $2.93 | $2.93 | $2.84 | $2.85 | $2.85 | 5,101 |
| 2019-01-18 | $2.61 | $2.97 | $2.61 | $2.83 | $2.83 | 23,689 |
| 2019-01-17 | $2.60 | $2.60 | $2.56 | $2.56 | $2.56 | 1,658 |
| 2019-01-16 | $2.88 | $2.88 | $2.50 | $2.65 | $2.65 | 15,791 |
| 2019-01-15 | $2.85 | $2.92 | $2.80 | $2.90 | $2.90 | 7,964 |
| 2019-01-14 | $3.00 | $3.00 | $2.80 | $2.84 | $2.84 | 8,282 |
| 2019-01-11 | $3.22 | $3.22 | $2.85 | $2.94 | $2.94 | 16,786 |
| 2019-01-10 | $3.34 | $3.34 | $2.94 | $3.08 | $3.08 | 27,580 |
| 2019-01-09 | $3.22 | $3.48 | $2.85 | $3.35 | $3.35 | 112,135 |
| 2019-01-08 | $3.00 | $3.26 | $2.87 | $3.26 | $3.26 | 21,427 |
| 2019-01-07 | $2.80 | $3.10 | $2.70 | $2.70 | $2.70 | 19,636 |
| 2019-01-04 | $2.44 | $3.05 | $2.39 | $2.85 | $2.85 | 30,196 |
| 2019-01-03 | $2.39 | $2.48 | $2.35 | $2.44 | $2.44 | 4,610 |
| 2019-01-02 | $2.37 | $2.50 | $2.30 | $2.36 | $2.36 | 18,228 |
| 2018-12-31 | $2.71 | $2.83 | $2.25 | $2.25 | $2.25 | 26,696 |
| 2018-12-28 | $3.24 | $3.24 | $2.60 | $2.61 | $2.61 | 23,486 |
| 2018-12-27 | $2.56 | $2.73 | $2.50 | $2.50 | $2.50 | 11,202 |
| 2018-12-26 | $2.90 | $2.98 | $2.54 | $2.58 | $2.58 | 26,003 |
| 2018-12-24 | $2.80 | $2.84 | $2.50 | $2.75 | $2.75 | 11,822 |
| 2018-12-21 | $3.50 | $3.50 | $2.76 | $2.80 | $2.80 | 12,055 |
| 2018-12-20 | $3.07 | $3.18 | $2.89 | $2.94 | $2.94 | 13,783 |
| 2018-12-19 | $3.31 | $3.31 | $3.03 | $3.30 | $3.30 | 16,669 |
| 2018-12-18 | $3.87 | $3.87 | $3.20 | $3.20 | $3.20 | 7,768 |
| 2018-12-17 | $3.47 | $3.65 | $3.16 | $3.18 | $3.18 | 5,274 |
| 2018-12-14 | $4.00 | $4.00 | $3.47 | $3.49 | $3.49 | 15,861 |
| 2018-12-13 | $3.85 | $4.00 | $3.85 | $3.99 | $3.99 | 5,926 |
| 2018-12-12 | $4.15 | $4.15 | $3.80 | $3.82 | $3.82 | 15,825 |
| 2018-12-11 | $3.80 | $4.12 | $3.75 | $3.88 | $3.88 | 11,952 |
| 2018-12-10 | $4.02 | $4.02 | $3.64 | $3.69 | $3.69 | 6,705 |
| 2018-12-07 | $4.20 | $4.20 | $3.99 | $4.16 | $4.16 | 728 |
| 2018-12-06 | $4.00 | $4.23 | $4.00 | $4.00 | $4.00 | 20,676 |
| 2018-12-04 | $4.40 | $4.40 | $3.85 | $4.00 | $4.00 | 4,061 |
| 2018-12-03 | $4.33 | $4.45 | $4.01 | $4.09 | $4.09 | 13,234 |
| 2018-11-30 | $4.30 | $4.40 | $4.15 | $4.15 | $4.15 | 6,442 |
| 2018-11-29 | $4.40 | $4.40 | $4.30 | $4.35 | $4.35 | 2,198 |
| 2018-11-28 | $4.50 | $4.50 | $4.30 | $4.40 | $4.40 | 5,754 |
| 2018-11-27 | $4.50 | $4.50 | $4.43 | $4.48 | $4.48 | 2,841 |
| 2018-11-26 | $4.75 | $4.75 | $4.48 | $4.48 | $4.48 | 29,904 |
| 2018-11-23 | $4.62 | $4.70 | $4.62 | $4.70 | $4.70 | 948 |
| 2018-11-21 | $4.54 | $4.60 | $4.27 | $4.27 | $4.27 | 24,396 |
| 2018-11-20 | $4.71 | $4.71 | $4.32 | $4.56 | $4.56 | 13,962 |
| 2018-11-19 | $4.75 | $4.79 | $4.71 | $4.71 | $4.71 | 1,256 |
| 2018-11-16 | $4.98 | $4.98 | $4.58 | $4.78 | $4.78 | 8,458 |
| 2018-11-15 | $4.74 | $5.49 | $4.65 | $4.84 | $4.84 | 85,678 |
| 2018-11-14 | $5.41 | $5.80 | $4.11 | $4.66 | $4.66 | 30,692 |
| 2018-11-13 | $6.60 | $6.60 | $4.98 | $5.26 | $5.26 | 21,433 |
| 2018-11-12 | $8.50 | $8.50 | $6.49 | $6.59 | $6.59 | 18,458 |
| 2018-11-09 | $7.75 | $8.72 | $7.25 | $8.72 | $8.72 | 7,422 |
| 2018-11-08 | $8.13 | $8.25 | $7.80 | $7.85 | $7.85 | 4,330 |
| 2018-11-07 | $7.94 | $8.30 | $7.72 | $8.21 | $8.21 | 16,119 |
| 2018-11-06 | $8.00 | $8.11 | $7.75 | $7.78 | $7.78 | 11,120 |
| 2018-11-05 | $8.10 | $8.49 | $7.86 | $7.90 | $7.90 | 27,701 |
| 2018-11-02 | $8.50 | $8.68 | $8.30 | $8.45 | $8.45 | 5,335 |
| 2018-11-01 | $8.52 | $8.62 | $7.73 | $7.96 | $7.96 | 31,888 |
| 2018-10-31 | $8.43 | $8.75 | $8.22 | $8.31 | $8.31 | 12,572 |
| 2018-10-30 | $8.35 | $8.35 | $8.25 | $8.27 | $8.27 | 2,631 |
| 2018-10-29 | $8.68 | $8.68 | $8.60 | $8.60 | $8.60 | 751 |
| 2018-10-26 | $8.70 | $8.70 | $8.50 | $8.60 | $8.60 | 16,339 |
| 2018-10-25 | $8.89 | $8.91 | $8.75 | $8.77 | $8.77 | 4,818 |
| 2018-10-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 97 |
| 2018-10-23 | $8.84 | $8.86 | $8.49 | $8.68 | $8.68 | 19,802 |
| 2018-10-22 | $8.78 | $8.85 | $8.78 | $8.85 | $8.85 | 357 |
| 2018-10-19 | $9.24 | $9.24 | $8.73 | $8.89 | $8.89 | 2,567 |
| 2018-10-18 | $9.25 | $9.26 | $8.72 | $9.24 | $9.24 | 4,856 |
| 2018-10-17 | $9.34 | $9.50 | $9.30 | $9.30 | $9.30 | 23,223 |
| 2018-10-16 | $9.53 | $9.75 | $9.43 | $9.50 | $9.50 | 10,947 |
| 2018-10-15 | $9.45 | $9.55 | $9.30 | $9.30 | $9.30 | 7,344 |
| 2018-10-12 | $9.44 | $9.55 | $9.44 | $9.55 | $9.55 | 1,063 |
| 2018-10-11 | $9.51 | $9.55 | $9.28 | $9.40 | $9.40 | 11,248 |
| 2018-10-10 | $9.67 | $9.74 | $9.53 | $9.56 | $9.56 | 3,532 |
| 2018-10-09 | $9.55 | $9.75 | $9.55 | $9.75 | $9.75 | 7,358 |
| 2018-10-08 | $9.81 | $9.81 | $9.60 | $9.60 | $9.60 | 1,214 |
| 2018-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 556 |
| 2018-10-04 | $10.45 | $10.45 | $9.10 | $9.63 | $9.63 | 5,856 |
| 2018-10-03 | $9.79 | $10.47 | $9.68 | $10.47 | $10.47 | 10,218 |
| 2018-10-02 | $9.37 | $9.94 | $9.37 | $9.70 | $9.70 | 9,508 |
| 2018-10-01 | $9.11 | $10.00 | $9.11 | $9.42 | $9.42 | 5,623 |
| 2018-09-28 | $9.76 | $9.76 | $9.00 | $9.00 | $9.00 | 1,484 |
| 2018-09-27 | $8.93 | $9.30 | $8.93 | $9.30 | $9.30 | 5,691 |
| 2018-09-26 | $9.55 | $9.55 | $9.30 | $9.30 | $9.30 | 933 |
| 2018-09-25 | $9.11 | $10.00 | $8.89 | $9.62 | $9.62 | 18,930 |
| 2018-09-24 | $8.97 | $9.48 | $8.83 | $8.88 | $8.88 | 14,498 |
| 2018-09-21 | $9.30 | $9.36 | $8.87 | $8.87 | $8.87 | 7,096 |
| 2018-09-20 | $9.02 | $9.39 | $9.01 | $9.30 | $9.30 | 12,081 |
| 2018-09-19 | $9.25 | $9.25 | $8.80 | $8.86 | $8.86 | 21,157 |
| 2018-09-18 | $8.49 | $8.75 | $8.27 | $8.60 | $8.60 | 44,169 |
| 2018-09-17 | $8.84 | $8.84 | $7.91 | $8.00 | $8.00 | 56,340 |
| 2018-09-14 | $8.68 | $8.83 | $8.50 | $8.83 | $8.83 | 678 |
| 2018-09-13 | $8.61 | $8.78 | $8.61 | $8.69 | $8.69 | 16,827 |
| 2018-09-12 | $8.99 | $9.04 | $8.30 | $8.30 | $8.30 | 23,285 |
| 2018-09-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 7,004 |
| 2018-09-10 | $8.73 | $8.94 | $8.73 | $8.93 | $8.93 | 3,434 |
| 2018-09-07 | $8.80 | $8.82 | $8.66 | $8.66 | $8.66 | 6,275 |
| 2018-09-06 | $9.08 | $9.18 | $8.85 | $8.85 | $8.85 | 1,328 |
| 2018-09-05 | $8.72 | $8.72 | $8.70 | $8.70 | $8.70 | 5,171 |
| 2018-09-04 | $9.08 | $9.19 | $8.96 | $8.96 | $8.96 | 827 |
| 2018-08-31 | $9.20 | $9.25 | $8.30 | $8.66 | $8.66 | 15,581 |
| 2018-08-30 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2018-08-29 | $9.29 | $9.54 | $9.11 | $9.18 | $9.18 | 11,773 |
| 2018-08-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 255 |
| 2018-08-27 | $9.50 | $9.50 | $9.39 | $9.39 | $9.39 | 2,166 |
| 2018-08-24 | $9.35 | $9.42 | $9.25 | $9.40 | $9.40 | 8,866 |
| 2018-08-23 | $9.87 | $9.99 | $9.16 | $9.19 | $9.19 | 6,359 |
| 2018-08-22 | $9.30 | $9.39 | $9.10 | $9.10 | $9.10 | 1,441 |
| 2018-08-21 | $9.19 | $9.27 | $9.08 | $9.21 | $9.21 | 8,978 |
| 2018-08-20 | $8.54 | $9.19 | $8.54 | $8.99 | $8.99 | 4,808 |
| 2018-08-17 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 60 |
| 2018-08-16 | $8.30 | $8.69 | $8.30 | $8.54 | $8.54 | 4,108 |
| 2018-08-15 | $8.37 | $8.38 | $8.31 | $8.38 | $8.38 | 1,077 |
| 2018-08-14 | $7.75 | $8.30 | $7.75 | $8.30 | $8.30 | 2,282 |
| 2018-08-13 | $7.90 | $7.90 | $7.11 | $7.40 | $7.40 | 11,340 |
| 2018-08-10 | $8.50 | $8.55 | $8.15 | $8.15 | $8.15 | 2,537 |
| 2018-08-09 | $8.30 | $8.30 | $8.27 | $8.30 | $8.30 | 5,301 |
| 2018-08-08 | $8.60 | $8.61 | $7.95 | $8.47 | $8.47 | 10,637 |
| 2018-08-07 | $8.44 | $8.69 | $8.44 | $8.66 | $8.66 | 3,251 |
| 2018-08-06 | $8.62 | $8.64 | $8.22 | $8.35 | $8.35 | 6,710 |
| 2018-08-03 | $8.44 | $8.70 | $8.43 | $8.61 | $8.61 | 3,224 |
| 2018-08-02 | $8.40 | $8.62 | $8.09 | $8.36 | $8.36 | 1,144 |
| 2018-08-01 | $9.20 | $9.20 | $8.20 | $8.49 | $8.49 | 4,377 |
| 2018-07-31 | $8.63 | $9.00 | $8.63 | $9.00 | $9.00 | 457 |
| 2018-07-30 | $8.75 | $8.75 | $8.72 | $8.72 | $8.72 | 1,221 |
| 2018-07-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 804 |
| 2018-07-26 | $8.90 | $9.25 | $8.90 | $8.90 | $8.90 | 2,760 |
| 2018-07-25 | $8.60 | $8.81 | $8.60 | $8.81 | $8.81 | 1,509 |
| 2018-07-24 | $9.10 | $9.10 | $8.49 | $8.52 | $8.52 | 1,108 |
| 2018-07-23 | $9.18 | $9.18 | $8.93 | $8.94 | $8.94 | 2,147 |
| 2018-07-20 | $9.29 | $9.29 | $8.39 | $9.05 | $9.05 | 5,589 |
| 2018-07-19 | $9.20 | $9.28 | $9.20 | $9.28 | $9.28 | 1,089 |
| 2018-07-18 | $9.10 | $9.31 | $9.10 | $9.10 | $9.10 | 8,362 |
| 2018-07-17 | $9.50 | $9.50 | $9.11 | $9.19 | $9.19 | 6,981 |
| 2018-07-16 | $9.82 | $9.82 | $9.00 | $9.40 | $9.40 | 19,135 |
| 2018-07-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 204 |
| 2018-07-12 | $10.00 | $10.24 | $9.83 | $9.95 | $9.95 | 3,598 |
| 2018-07-11 | $9.74 | $10.38 | $9.74 | $10.00 | $10.00 | 2,672 |
| 2018-07-10 | $10.20 | $10.20 | $9.60 | $9.60 | $9.60 | 1,971 |
| 2018-07-09 | $10.43 | $10.43 | $10.10 | $10.14 | $10.14 | 9,152 |
| 2018-07-06 | $10.71 | $11.07 | $10.40 | $10.50 | $10.50 | 8,487 |
| 2018-07-05 | $10.75 | $10.90 | $10.50 | $10.80 | $10.80 | 3,119 |
| 2018-07-03 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 792 |
| 2018-07-02 | $10.70 | $11.06 | $10.31 | $10.60 | $10.60 | 1,704 |
| 2018-06-29 | $10.60 | $10.60 | $10.44 | $10.50 | $10.50 | 8,463 |
| 2018-06-28 | $10.50 | $10.54 | $10.50 | $10.50 | $10.50 | 4,522 |
| 2018-06-27 | $10.75 | $11.55 | $10.63 | $10.75 | $10.75 | 12,375 |
| 2018-06-26 | $10.64 | $11.09 | $10.35 | $10.70 | $10.70 | 12,069 |
| 2018-06-25 | $10.62 | $10.62 | $10.35 | $10.40 | $10.40 | 16,557 |
| 2018-06-22 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 86 |
| 2018-06-21 | $11.01 | $11.01 | $10.30 | $10.62 | $10.62 | 7,897 |
| 2018-06-20 | $11.15 | $11.24 | $10.74 | $10.91 | $10.91 | 13,081 |
| 2018-06-19 | $11.12 | $11.72 | $11.10 | $11.10 | $11.10 | 18,894 |
| 2018-06-18 | $11.36 | $11.45 | $11.10 | $11.10 | $11.10 | 7,806 |
| 2018-06-15 | $11.24 | $11.62 | $11.10 | $11.13 | $11.13 | 11,309 |
| 2018-06-14 | $11.37 | $11.52 | $11.10 | $11.19 | $11.19 | 6,776 |
| 2018-06-13 | $11.22 | $11.50 | $11.22 | $11.44 | $11.44 | 3,194 |
| 2018-06-12 | $11.19 | $11.57 | $11.10 | $11.15 | $11.15 | 14,279 |
| 2018-06-11 | $11.13 | $11.85 | $11.10 | $11.10 | $11.10 | 14,154 |
| 2018-06-08 | $11.55 | $11.55 | $11.10 | $11.45 | $11.45 | 2,190 |
| 2018-06-07 | $12.08 | $12.27 | $11.85 | $11.85 | $11.85 | 5,329 |
| 2018-06-06 | $12.22 | $12.22 | $11.93 | $12.00 | $12.00 | 3,326 |
| 2018-06-05 | $12.04 | $12.22 | $11.90 | $11.92 | $11.92 | 11,144 |
| 2018-06-04 | $11.81 | $12.44 | $11.49 | $12.25 | $12.25 | 12,238 |
| 2018-06-01 | $12.60 | $12.73 | $12.20 | $12.20 | $12.20 | 2,681 |
| 2018-05-31 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 3 |
| 2018-05-30 | $12.50 | $12.65 | $12.12 | $12.65 | $12.65 | 3,274 |
| 2018-05-29 | $12.71 | $12.78 | $12.01 | $12.52 | $12.52 | 10,159 |
| 2018-05-25 | $13.14 | $13.14 | $13.00 | $13.02 | $13.02 | 5,643 |
| 2018-05-24 | $13.45 | $13.50 | $13.18 | $13.50 | $13.50 | 511 |
| 2018-05-23 | $13.25 | $13.25 | $13.11 | $13.11 | $13.11 | 1,250 |
| 2018-05-22 | $13.45 | $13.45 | $13.05 | $13.10 | $13.10 | 3,873 |
| 2018-05-21 | $13.52 | $13.68 | $13.40 | $13.40 | $13.40 | 4,530 |
| 2018-05-18 | $13.75 | $13.75 | $13.18 | $13.53 | $13.53 | 5,461 |
| 2018-05-17 | $12.95 | $13.58 | $12.95 | $13.05 | $13.05 | 4,145 |
| 2018-05-16 | $12.55 | $12.90 | $12.55 | $12.86 | $12.86 | 5,018 |
| 2018-05-15 | $12.93 | $13.45 | $12.37 | $12.37 | $12.37 | 11,323 |
| 2018-05-14 | $12.70 | $12.90 | $12.55 | $12.71 | $12.71 | 7,069 |
| 2018-05-11 | $13.65 | $13.65 | $12.93 | $13.32 | $13.32 | 3,511 |
| 2018-05-10 | $13.11 | $13.54 | $13.11 | $13.40 | $13.40 | 1,422 |
| 2018-05-09 | $13.36 | $13.59 | $13.00 | $13.05 | $13.05 | 3,072 |
| 2018-05-08 | $12.93 | $13.75 | $12.72 | $13.10 | $13.10 | 4,195 |
| 2018-05-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 488 |
| 2018-05-04 | $12.97 | $13.25 | $12.70 | $12.70 | $12.70 | 2,838 |
| 2018-05-03 | $12.72 | $13.10 | $12.72 | $13.10 | $13.10 | 624 |
| 2018-05-02 | $13.00 | $13.18 | $12.88 | $12.97 | $12.97 | 4,307 |
| 2018-05-01 | $13.30 | $13.30 | $12.25 | $12.90 | $12.90 | 7,557 |
| 2018-04-30 | $13.00 | $13.75 | $12.64 | $13.75 | $13.75 | 8,354 |
| 2018-04-27 | $13.27 | $13.27 | $13.00 | $13.10 | $13.10 | 1,172 |
| 2018-04-26 | $13.20 | $13.95 | $13.00 | $13.00 | $13.00 | 9,425 |
| 2018-04-25 | $13.04 | $13.20 | $13.04 | $13.20 | $13.20 | 630 |
| 2018-04-24 | $12.90 | $13.20 | $12.90 | $13.00 | $13.00 | 8,266 |
| 2018-04-23 | $12.75 | $12.96 | $12.60 | $12.65 | $12.65 | 10,681 |
| 2018-04-20 | $12.99 | $12.99 | $12.35 | $12.40 | $12.40 | 5,903 |
| 2018-04-19 | $12.06 | $13.11 | $11.92 | $12.22 | $12.22 | 5,700 |
| 2018-04-18 | $11.80 | $12.30 | $11.62 | $12.30 | $12.30 | 7,620 |
| 2018-04-17 | $11.74 | $12.02 | $11.48 | $11.48 | $11.48 | 5,315 |
| 2018-04-16 | $11.70 | $11.70 | $11.16 | $11.65 | $11.65 | 4,261 |
| 2018-04-13 | $11.50 | $11.65 | $10.74 | $10.74 | $10.74 | 1,551 |
| 2018-04-12 | $11.70 | $11.70 | $11.04 | $11.35 | $11.35 | 2,133 |
| 2018-04-11 | $11.24 | $11.69 | $10.95 | $11.69 | $11.69 | 13,271 |
| 2018-04-10 | $10.73 | $11.00 | $10.11 | $10.80 | $10.80 | 9,992 |
| 2018-04-09 | $10.30 | $10.73 | $10.30 | $10.73 | $10.73 | 1,511 |
| 2018-04-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 59 |
| 2018-04-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 300 |
| 2018-04-04 | $10.70 | $10.80 | $10.47 | $10.60 | $10.60 | 7,082 |
| 2018-04-03 | $10.21 | $10.99 | $10.21 | $10.99 | $10.99 | 4,674 |
| 2018-04-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 63 |
| 2018-03-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 505 |
| 2018-03-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-03-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-03-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-03-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 334 |
| 2018-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 286 |
| 2018-03-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-03-20 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 214 |
| 2018-03-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 139 |
| 2018-03-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 101 |
| 2018-03-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-03-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 700 |
| 2018-03-13 | $10.70 | $10.70 | $10.65 | $10.65 | $10.65 | 500 |
| 2018-03-12 | $10.34 | $10.35 | $10.31 | $10.35 | $10.35 | 1,523 |
| 2018-03-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-03-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2 |
| 2018-03-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 64 |
| 2018-03-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 44 |
| 2018-03-05 | $10.39 | $10.39 | $10.15 | $10.35 | $10.35 | 2,095 |
| 2018-03-02 | $10.60 | $10.60 | $10.43 | $10.43 | $10.43 | 1,524 |
| 2018-03-01 | $10.30 | $11.00 | $10.19 | $10.19 | $10.19 | 1,579 |
| 2018-02-28 | $10.99 | $10.99 | $10.30 | $10.35 | $10.35 | 883 |
| 2018-02-27 | $11.11 | $11.11 | $9.92 | $10.05 | $10.05 | 2,185 |
| 2018-02-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 8 |
| 2018-02-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 597 |
| 2018-02-22 | $11.30 | $11.30 | $11.29 | $11.29 | $11.29 | 1,619 |
| 2018-02-21 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 106 |
| 2018-02-20 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2018-02-16 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2018-02-15 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 600 |
| 2018-02-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2018-02-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 200 |
| 2018-02-12 | $11.55 | $11.55 | $11.25 | $11.25 | $11.25 | 1,035 |
| 2018-02-09 | $11.75 | $11.75 | $11.45 | $11.46 | $11.46 | 1,110 |
| 2018-02-08 | $12.40 | $12.40 | $11.75 | $11.75 | $11.75 | 552 |
| 2018-02-07 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 16 |
| 2018-02-06 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 300 |
| 2018-02-05 | $11.99 | $11.99 | $11.95 | $11.96 | $11.96 | 2,311 |
| 2018-02-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 22 |
| 2018-02-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 13 |
| 2018-01-31 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 2,208 |
| 2018-01-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 140 |
| 2018-01-29 | $12.50 | $12.52 | $12.50 | $12.50 | $12.50 | 1,309 |
| 2018-01-26 | $12.57 | $12.57 | $12.50 | $12.50 | $12.50 | 348 |
| 2018-01-25 | $12.51 | $12.51 | $12.50 | $12.50 | $12.50 | 2,234 |
| 2018-01-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 24 |
| 2018-01-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 752 |
| 2018-01-22 | $12.61 | $12.62 | $12.50 | $12.50 | $12.50 | 11,711 |
| 2018-01-19 | $12.74 | $12.74 | $12.52 | $12.56 | $12.56 | 7,032 |
| 2018-01-18 | $13.00 | $13.00 | $12.63 | $12.63 | $12.63 | 3,131 |
| 2018-01-17 | $12.85 | $12.85 | $12.52 | $12.69 | $12.69 | 9,706 |
| 2018-01-16 | $13.00 | $13.24 | $12.52 | $12.52 | $12.52 | 11,905 |
| 2018-01-12 | $12.83 | $13.00 | $12.65 | $12.77 | $12.77 | 4,111 |
| 2018-01-11 | $12.61 | $12.70 | $12.37 | $12.61 | $12.61 | 8,822 |
| 2018-01-10 | $12.46 | $12.50 | $12.39 | $12.43 | $12.43 | 5,411 |
| 2018-01-09 | $12.95 | $12.95 | $12.25 | $12.25 | $12.25 | 8,716 |
| 2018-01-08 | $12.30 | $12.62 | $12.30 | $12.35 | $12.35 | 11,657 |
| 2018-01-05 | $12.41 | $12.49 | $12.22 | $12.48 | $12.48 | 5,843 |
| 2018-01-04 | $11.80 | $12.80 | $11.77 | $12.20 | $12.20 | 6,591 |
| 2018-01-03 | $11.83 | $11.85 | $11.82 | $11.85 | $11.85 | 3,764 |
| 2018-01-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 72 |
| 2017-12-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 4 |
| 2017-12-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 260 |
| 2017-12-27 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 197 |
| 2017-12-26 | $12.07 | $12.32 | $11.79 | $11.79 | $11.79 | 24,842 |
| 2017-12-22 | $11.75 | $11.91 | $11.60 | $11.84 | $11.84 | 6,436 |
| 2017-12-21 | $11.56 | $11.73 | $11.56 | $11.73 | $11.73 | 358 |
| 2017-12-20 | $11.75 | $11.76 | $11.74 | $11.76 | $11.76 | 1,433 |
| 2017-12-19 | $11.97 | $11.97 | $11.58 | $11.75 | $11.75 | 1,448 |
| 2017-12-18 | $11.94 | $12.05 | $11.90 | $11.95 | $11.95 | 3,062 |
| 2017-12-15 | $11.67 | $11.78 | $11.63 | $11.67 | $11.67 | 484 |
| 2017-12-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-12-13 | $11.79 | $11.95 | $11.79 | $11.95 | $11.95 | 507 |
| 2017-12-12 | $11.79 | $12.12 | $11.79 | $12.11 | $12.11 | 689 |
| 2017-12-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 500 |
| 2017-12-08 | $12.15 | $12.55 | $11.31 | $11.40 | $11.40 | 22,234 |
| 2017-12-07 | $12.44 | $12.62 | $11.80 | $11.97 | $11.97 | 10,561 |
| 2017-12-06 | $12.22 | $12.48 | $12.13 | $12.35 | $12.35 | 7,686 |
| 2017-12-05 | $12.70 | $12.70 | $12.55 | $12.55 | $12.55 | 1,653 |
| 2017-12-04 | $12.84 | $12.84 | $12.29 | $12.55 | $12.55 | 15,830 |
| 2017-12-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 42 |
| 2017-11-30 | $12.29 | $12.72 | $12.29 | $12.72 | $12.72 | 2,891 |
| 2017-11-29 | $12.50 | $12.50 | $12.05 | $12.21 | $12.21 | 2,999 |
| 2017-11-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2017-11-27 | $12.38 | $12.87 | $12.38 | $12.87 | $12.87 | 519 |
| 2017-11-24 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 42 |
| 2017-11-22 | $12.20 | $13.17 | $12.16 | $12.18 | $12.18 | 1,432 |
| 2017-11-21 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 931 |
| 2017-11-20 | $11.72 | $11.85 | $11.72 | $11.81 | $11.81 | 1,146 |
| 2017-11-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 49 |
| 2017-11-16 | $11.59 | $11.62 | $11.50 | $11.50 | $11.50 | 1,313 |
| 2017-11-15 | $11.47 | $11.50 | $11.30 | $11.50 | $11.50 | 4,252 |
| 2017-11-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 152 |
| 2017-11-13 | $11.50 | $11.66 | $11.50 | $11.50 | $11.50 | 4,817 |
| 2017-11-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 15 |
| 2017-11-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 103 |
| 2017-11-08 | $11.79 | $11.79 | $11.40 | $11.40 | $11.40 | 571 |
| 2017-11-07 | $12.00 | $12.04 | $11.76 | $11.76 | $11.76 | 3,625 |
| 2017-11-06 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 7,793 |
| 2017-11-03 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2017-11-02 | $11.66 | $11.78 | $11.66 | $11.71 | $11.71 | 1,798 |
| 2017-11-01 | $11.89 | $11.89 | $11.31 | $11.59 | $11.59 | 430 |
| 2017-10-31 | $12.20 | $12.48 | $11.20 | $11.42 | $11.42 | 10,196 |
| 2017-10-30 | $11.40 | $11.40 | $11.21 | $11.23 | $11.23 | 2,504 |
| 2017-10-27 | $11.22 | $11.43 | $11.21 | $11.43 | $11.43 | 2,185 |
| 2017-10-26 | $11.35 | $11.35 | $11.21 | $11.21 | $11.21 | 2,816 |
| 2017-10-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 297 |
| 2017-10-24 | $11.35 | $11.65 | $11.06 | $11.65 | $11.65 | 14,480 |
| 2017-10-23 | $11.70 | $11.70 | $11.20 | $11.34 | $11.34 | 2,201 |
| 2017-10-20 | $11.60 | $11.82 | $11.60 | $11.70 | $11.70 | 1,250 |
| 2017-10-19 | $11.90 | $12.06 | $11.48 | $11.66 | $11.66 | 8,779 |
| 2017-10-18 | $11.80 | $11.80 | $11.60 | $11.75 | $11.75 | 3,123 |
| 2017-10-17 | $11.70 | $11.70 | $11.50 | $11.70 | $11.70 | 653 |
| 2017-10-16 | $11.50 | $11.84 | $11.50 | $11.60 | $11.60 | 5,345 |
| 2017-10-13 | $11.93 | $11.99 | $11.50 | $11.50 | $11.50 | 3,844 |
| 2017-10-12 | $11.54 | $11.85 | $11.45 | $11.69 | $11.69 | 9,505 |
| 2017-10-11 | $12.40 | $12.40 | $12.38 | $12.40 | $12.40 | 1,687 |
| 2017-10-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2017-10-09 | $11.84 | $12.20 | $11.83 | $12.20 | $12.20 | 3,308 |
| 2017-10-06 | $11.81 | $11.83 | $11.69 | $11.69 | $11.69 | 1,630 |
| 2017-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5,196 |
| 2017-10-04 | $11.82 | $11.88 | $11.78 | $11.88 | $11.88 | 43,511 |
| 2017-10-03 | $11.78 | $11.90 | $11.78 | $11.80 | $11.80 | 10,341 |
| 2017-10-02 | $11.80 | $11.80 | $11.78 | $11.78 | $11.78 | 2,040 |
| 2017-09-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 12 |
| 2017-09-28 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 4,819 |
| 2017-09-27 | $12.00 | $12.00 | $11.84 | $11.84 | $11.84 | 7,910 |
| 2017-09-26 | $12.47 | $12.49 | $11.91 | $11.91 | $11.91 | 5,544 |
| 2017-09-25 | $11.82 | $12.05 | $11.78 | $12.05 | $12.05 | 10,313 |
| 2017-09-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 189 |
| 2017-09-21 | $12.00 | $12.00 | $11.99 | $12.00 | $12.00 | 2,464 |
| 2017-09-20 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 11 |
| 2017-09-19 | $11.92 | $11.94 | $11.78 | $11.92 | $11.92 | 3,847 |
| 2017-09-18 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 293 |
| 2017-09-15 | $11.91 | $12.16 | $11.91 | $12.16 | $12.16 | 1,639 |
| 2017-09-14 | $12.45 | $12.45 | $11.94 | $11.94 | $11.94 | 1,273 |
| 2017-09-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 479 |
| 2017-09-12 | $11.90 | $11.90 | $11.56 | $11.80 | $11.80 | 7,929 |
| 2017-09-11 | $11.60 | $11.97 | $11.35 | $11.97 | $11.97 | 4,281 |
| 2017-09-08 | $11.80 | $11.80 | $11.37 | $11.42 | $11.42 | 979 |
| 2017-09-07 | $10.84 | $11.26 | $10.84 | $11.25 | $11.25 | 9,699 |
| 2017-09-06 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 105 |
| 2017-09-05 | $10.80 | $11.89 | $10.80 | $11.68 | $11.68 | 16,081 |
| 2017-09-01 | $11.11 | $11.14 | $10.62 | $10.62 | $10.62 | 1,508 |
| 2017-08-31 | $10.77 | $10.77 | $10.67 | $10.67 | $10.67 | 1,872 |
| 2017-08-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 520 |
| 2017-08-29 | $10.77 | $11.26 | $10.77 | $11.26 | $11.26 | 1,445 |
| 2017-08-28 | $10.94 | $11.13 | $10.75 | $11.06 | $11.06 | 4,363 |
| 2017-08-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 181 |
| 2017-08-24 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 96 |
| 2017-08-23 | $10.76 | $10.76 | $10.55 | $10.63 | $10.63 | 6,320 |
| 2017-08-22 | $10.91 | $10.91 | $10.83 | $10.85 | $10.85 | 1,831 |
| 2017-08-21 | $10.78 | $10.94 | $10.78 | $10.93 | $10.93 | 1,333 |
| 2017-08-18 | $11.09 | $11.09 | $10.64 | $10.69 | $10.69 | 10,054 |
| 2017-08-17 | $11.39 | $11.39 | $10.74 | $10.94 | $10.94 | 8,825 |
| 2017-08-16 | $10.80 | $11.20 | $10.76 | $10.85 | $10.85 | 4,395 |
| 2017-08-15 | $10.70 | $10.96 | $10.70 | $10.87 | $10.87 | 1,876 |
| 2017-08-14 | $10.69 | $10.69 | $10.64 | $10.64 | $10.64 | 450 |
| 2017-08-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,711 |
| 2017-08-10 | $10.50 | $10.70 | $10.50 | $10.60 | $10.60 | 15,073 |
| 2017-08-09 | $10.82 | $10.82 | $10.30 | $10.60 | $10.60 | 1,800 |
| 2017-08-08 | $10.50 | $11.17 | $10.50 | $11.01 | $11.01 | 18,631 |
| 2017-08-07 | $9.74 | $10.75 | $9.70 | $10.50 | $10.50 | 18,598 |
| 2017-08-04 | $9.47 | $9.60 | $9.47 | $9.60 | $9.60 | 2,911 |
| 2017-08-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-08-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 201 |
| 2017-08-01 | $9.45 | $9.60 | $9.41 | $9.41 | $9.41 | 5,387 |
| 2017-07-31 | $9.63 | $9.63 | $9.45 | $9.45 | $9.45 | 5,570 |
| 2017-07-28 | $9.82 | $9.82 | $9.61 | $9.62 | $9.62 | 9,395 |
| 2017-07-27 | $10.00 | $10.00 | $9.60 | $9.66 | $9.66 | 27,354 |
| 2017-07-26 | $10.17 | $10.17 | $9.77 | $9.77 | $9.77 | 2,879 |
| 2017-07-25 | $10.50 | $10.78 | $9.90 | $9.90 | $9.90 | 11,164 |
| 2017-07-24 | $10.33 | $11.36 | $9.90 | $10.25 | $10.25 | 8,174 |
| 2017-07-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 235 |
| 2017-07-20 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 343 |
| 2017-07-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,425 |
| 2017-07-18 | $10.69 | $10.69 | $10.30 | $10.30 | $10.30 | 1,247 |
| 2017-07-17 | $10.23 | $10.73 | $10.22 | $10.27 | $10.27 | 5,328 |
| 2017-07-14 | $10.00 | $10.30 | $10.00 | $10.14 | $10.14 | 12,402 |
| 2017-07-13 | $10.00 | $10.15 | $9.88 | $9.96 | $9.96 | 4,992 |
| 2017-07-12 | $9.81 | $9.99 | $9.75 | $9.99 | $9.99 | 3,046 |
| 2017-07-11 | $9.93 | $10.02 | $9.93 | $9.98 | $9.98 | 1,273 |
| 2017-07-10 | $9.60 | $9.95 | $9.55 | $9.95 | $9.95 | 1,807 |
| 2017-07-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 621 |
| 2017-07-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 15 |
| 2017-07-05 | $9.78 | $9.80 | $9.49 | $9.49 | $9.49 | 815 |
| 2017-07-03 | $10.16 | $10.19 | $10.16 | $10.18 | $10.18 | 921 |
| 2017-06-30 | $9.81 | $9.89 | $9.40 | $9.87 | $9.87 | 1,192 |
| 2017-06-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 11 |
| 2017-06-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 13 |
| 2017-06-27 | $9.68 | $9.72 | $9.68 | $9.69 | $9.69 | 1,075 |
| 2017-06-26 | $9.76 | $9.87 | $9.66 | $9.87 | $9.87 | 2,532 |
| 2017-06-23 | $10.23 | $10.23 | $9.84 | $9.84 | $9.84 | 443 |
| 2017-06-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 338 |
| 2017-06-21 | $10.02 | $10.02 | $9.76 | $9.76 | $9.76 | 376 |
| 2017-06-20 | $10.00 | $10.00 | $9.86 | $9.87 | $9.87 | 976 |
| 2017-06-19 | $10.00 | $10.07 | $10.00 | $10.07 | $10.07 | 365 |
| 2017-06-16 | $10.56 | $10.56 | $9.85 | $10.11 | $10.11 | 2,209 |
| 2017-06-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1,258 |
| 2017-06-14 | $10.11 | $10.19 | $10.08 | $10.19 | $10.19 | 306 |
| 2017-06-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 143 |
| 2017-06-12 | $9.35 | $10.25 | $9.35 | $10.20 | $10.20 | 2,981 |
| 2017-06-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 194 |
| 2017-06-08 | $9.01 | $10.00 | $9.01 | $10.00 | $10.00 | 833 |
| 2017-06-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 139 |
| 2017-06-06 | $9.57 | $9.88 | $9.50 | $9.85 | $9.85 | 1,720 |
| 2017-06-05 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 1,269 |
| 2017-06-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 318 |
| 2017-06-01 | $9.89 | $10.00 | $9.55 | $10.00 | $10.00 | 2,683 |
| 2017-05-31 | $9.67 | $9.67 | $9.03 | $9.03 | $9.03 | 534 |
| 2017-05-30 | $10.05 | $10.05 | $9.24 | $9.24 | $9.24 | 5,350 |
| 2017-05-26 | $9.95 | $10.36 | $9.50 | $9.92 | $9.92 | 2,639 |
| 2017-05-25 | $9.50 | $10.26 | $9.50 | $9.96 | $9.96 | 1,587 |
| 2017-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 301 |
| 2017-05-23 | $10.50 | $10.50 | $10.00 | $10.00 | $10.00 | 2,193 |
| 2017-05-22 | $10.00 | $10.25 | $9.81 | $10.10 | $10.10 | 1,751 |
| 2017-05-19 | $9.65 | $10.62 | $9.65 | $9.88 | $9.88 | 6,432 |
| 2017-05-18 | $10.00 | $11.00 | $10.00 | $10.24 | $10.24 | 4,447 |
| 2017-05-17 | $9.67 | $9.67 | $9.63 | $9.65 | $9.65 | 789 |
| 2017-05-16 | $10.69 | $11.58 | $10.00 | $10.00 | $10.00 | 8,200 |
| 2017-05-15 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,172 |
| 2017-05-12 | $10.63 | $11.14 | $10.45 | $10.52 | $10.52 | 11,300 |
| 2017-05-11 | $10.61 | $10.85 | $10.60 | $10.85 | $10.85 | 1,400 |
| 2017-05-10 | $11.68 | $11.68 | $10.53 | $10.91 | $10.91 | 1,400 |
| 2017-05-09 | $10.86 | $10.94 | $10.75 | $10.94 | $10.94 | 1,200 |
| 2017-05-08 | $11.01 | $11.01 | $10.83 | $10.83 | $10.83 | 700 |
| 2017-05-05 | $11.25 | $11.33 | $10.97 | $11.19 | $11.19 | 3,000 |
| 2017-05-04 | $11.20 | $11.20 | $10.59 | $10.75 | $10.75 | 1,900 |
| 2017-05-03 | $11.17 | $11.17 | $11.10 | $11.10 | $11.10 | 700 |
| 2017-05-02 | $11.15 | $11.18 | $11.15 | $11.18 | $11.18 | 1,000 |
| 2017-05-01 | $11.25 | $11.27 | $11.25 | $11.25 | $11.25 | 700 |
| 2017-04-28 | $11.49 | $11.63 | $11.28 | $11.63 | $11.63 | 5,500 |
| 2017-04-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 500 |
| 2017-04-26 | $11.96 | $11.98 | $11.96 | $11.98 | $11.98 | 500 |
| 2017-04-25 | $12.05 | $12.05 | $11.98 | $11.98 | $11.98 | 2,000 |
| 2017-04-24 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
| 2017-04-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,000 |
| 2017-04-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 200 |
| 2017-04-19 | $11.50 | $12.14 | $11.50 | $11.65 | $11.65 | 43,800 |
| 2017-04-18 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 14 |
| 2017-04-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 400 |
| 2017-04-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 107 |
| 2017-04-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 500 |
| 2017-04-11 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 200 |
| 2017-04-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2017-04-07 | $12.76 | $12.76 | $12.20 | $12.20 | $12.20 | 300 |
| 2017-04-06 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 5 |
| 2017-04-05 | $11.60 | $11.96 | $11.60 | $11.96 | $11.96 | 500 |
| 2017-04-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 132 |
| 2017-04-03 | $11.64 | $12.00 | $11.64 | $11.77 | $11.77 | 3,000 |
| 2017-03-31 | $11.95 | $12.03 | $11.44 | $11.66 | $11.66 | 4,900 |
| 2017-03-30 | $12.25 | $12.48 | $11.96 | $12.28 | $12.28 | 1,500 |
| 2017-03-29 | $11.95 | $12.24 | $11.95 | $12.24 | $12.24 | 800 |
| 2017-03-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 700 |
| 2017-03-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 300 |
| 2017-03-24 | $12.08 | $12.29 | $11.90 | $11.94 | $11.94 | 3,900 |
| 2017-03-23 | $12.10 | $12.35 | $12.09 | $12.35 | $12.35 | 1,900 |
| 2017-03-22 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 6 |
| 2017-03-21 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 126 |
| 2017-03-20 | $11.81 | $12.43 | $10.63 | $12.43 | $12.43 | 1,700 |
| 2017-03-17 | $12.08 | $12.80 | $12.08 | $12.80 | $12.80 | 600 |
| 2017-03-16 | $13.10 | $13.10 | $12.35 | $12.35 | $12.35 | 900 |
| 2017-03-15 | $12.74 | $13.05 | $12.74 | $13.05 | $13.05 | 500 |
| 2017-03-14 | $13.75 | $13.75 | $12.51 | $12.51 | $12.51 | 400 |
| 2017-03-13 | $13.77 | $13.77 | $13.75 | $13.75 | $13.75 | 200 |
| 2017-03-10 | $13.88 | $13.88 | $13.75 | $13.75 | $13.75 | 1,200 |
| 2017-03-09 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 200 |
| 2017-03-08 | $14.00 | $14.00 | $13.76 | $13.79 | $13.79 | 1,300 |
| 2017-03-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2 |
| 2017-03-06 | $13.46 | $14.00 | $13.46 | $14.00 | $14.00 | 1,400 |
| 2017-03-03 | $13.96 | $13.96 | $13.80 | $13.82 | $13.82 | 2,000 |
| 2017-03-02 | $13.74 | $13.88 | $13.74 | $13.88 | $13.88 | 1,400 |
| 2017-03-01 | $14.18 | $14.18 | $14.10 | $14.10 | $14.10 | 700 |
| 2017-02-28 | $14.00 | $14.00 | $13.74 | $13.87 | $13.87 | 800 |
| 2017-02-27 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 127 |
| 2017-02-24 | $15.92 | $15.92 | $15.40 | $15.41 | $15.41 | 1,000 |
| 2017-02-23 | $15.40 | $15.97 | $15.40 | $15.97 | $15.97 | 900 |
| 2017-02-22 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 100 |
| 2017-02-21 | $15.40 | $15.65 | $15.40 | $15.60 | $15.60 | 2,600 |
| 2017-02-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 200 |
| 2017-02-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 100 |
| 2017-02-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 200 |
| 2017-02-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 27 |
| 2017-02-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-02-10 | $15.47 | $16.22 | $15.47 | $16.00 | $16.00 | 1,200 |
| 2017-02-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2017-02-08 | $15.40 | $15.45 | $15.40 | $15.40 | $15.40 | 1,600 |
| 2017-02-07 | $15.95 | $16.34 | $15.93 | $15.93 | $15.93 | 900 |
| 2017-02-06 | $15.94 | $16.77 | $15.94 | $16.22 | $16.22 | 1,500 |
| 2017-02-03 | $16.00 | $16.00 | $15.91 | $15.97 | $15.97 | 8,800 |
| 2017-02-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 39 |
| 2017-02-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 51 |
| 2017-01-31 | $15.43 | $16.10 | $15.43 | $15.70 | $15.70 | 1,000 |
| 2017-01-30 | $16.00 | $16.47 | $15.77 | $15.77 | $15.77 | 8,100 |
| 2017-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 25 |
| 2017-01-26 | $16.84 | $16.84 | $16.00 | $16.00 | $16.00 | 1,000 |
| 2017-01-25 | $16.00 | $16.01 | $16.00 | $16.00 | $16.00 | 1,000 |
| 2017-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 77 |
| 2017-01-23 | $16.00 | $16.04 | $16.00 | $16.00 | $16.00 | 1,800 |
| 2017-01-20 | $16.50 | $16.50 | $16.04 | $16.04 | $16.04 | 1,200 |
| 2017-01-19 | $16.55 | $16.66 | $16.50 | $16.50 | $16.50 | 7,900 |
| 2017-01-18 | $17.10 | $17.10 | $16.60 | $16.61 | $16.61 | 1,900 |
| 2017-01-17 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 89 |
| 2017-01-13 | $17.45 | $17.45 | $17.43 | $17.43 | $17.43 | 1,200 |
| 2017-01-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,000 |
| 2017-01-11 | $17.03 | $17.41 | $16.92 | $16.92 | $16.92 | 2,300 |
| 2017-01-10 | $16.99 | $17.50 | $16.94 | $17.50 | $17.50 | 2,400 |
| 2017-01-09 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 500 |
| 2017-01-06 | $17.22 | $17.25 | $17.20 | $17.20 | $17.20 | 1,600 |
| 2017-01-05 | $17.38 | $17.86 | $17.21 | $17.70 | $17.70 | 1,500 |
| 2017-01-04 | $17.93 | $17.93 | $17.40 | $17.53 | $17.53 | 1,000 |
| 2017-01-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 47 |
| 2016-12-30 | $17.55 | $17.85 | $17.10 | $17.85 | $17.85 | 3,600 |
| 2016-12-29 | $18.15 | $18.15 | $17.56 | $17.60 | $17.60 | 2,800 |
| 2016-12-28 | $17.81 | $17.94 | $17.10 | $17.80 | $17.80 | 3,900 |
| 2016-12-27 | $18.38 | $18.38 | $18.10 | $18.10 | $18.10 | 1,400 |
| 2016-12-23 | $17.71 | $19.05 | $17.71 | $18.26 | $18.26 | 1,600 |
| 2016-12-22 | $17.40 | $18.15 | $17.28 | $18.15 | $18.15 | 13,000 |
| 2016-12-21 | $16.43 | $17.41 | $16.43 | $17.40 | $17.40 | 4,100 |
| 2016-12-20 | $16.70 | $17.10 | $16.41 | $16.41 | $16.41 | 2,500 |
| 2016-12-19 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2016-12-16 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2016-12-15 | $15.85 | $16.76 | $15.85 | $16.76 | $16.76 | 2,500 |
| 2016-12-14 | $16.56 | $16.61 | $16.42 | $16.50 | $16.50 | 1,400 |
| 2016-12-13 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 100 |
| 2016-12-12 | $17.18 | $17.18 | $16.72 | $16.75 | $16.75 | 600 |
| 2016-12-09 | $16.52 | $16.60 | $16.52 | $16.60 | $16.60 | 1,000 |
| 2016-12-08 | $16.00 | $16.20 | $16.00 | $16.20 | $16.20 | 1,300 |
| 2016-12-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,400 |
| 2016-12-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2016-12-05 | $15.27 | $16.00 | $15.15 | $16.00 | $16.00 | 6,900 |
| 2016-12-02 | $15.40 | $15.40 | $15.35 | $15.35 | $15.35 | 600 |
| 2016-12-01 | $14.66 | $15.07 | $14.66 | $15.07 | $15.07 | 1,000 |
| 2016-11-30 | $14.12 | $14.75 | $14.11 | $14.71 | $14.71 | 2,100 |
| 2016-11-29 | $14.28 | $14.28 | $13.80 | $13.90 | $13.90 | 4,700 |
| 2016-11-28 | $14.36 | $14.90 | $14.35 | $14.90 | $14.90 | 1,800 |
| 2016-11-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 13 |
| 2016-11-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 200 |
| 2016-11-22 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 100 |
| 2016-11-21 | $14.50 | $14.50 | $14.24 | $14.30 | $14.30 | 1,900 |
| 2016-11-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 93 |
| 2016-11-17 | $14.33 | $14.88 | $14.33 | $14.88 | $14.88 | 1,300 |
| 2016-11-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 200 |
| 2016-11-15 | $14.00 | $14.65 | $14.00 | $14.19 | $14.19 | 500 |
| 2016-11-14 | $14.91 | $14.98 | $14.50 | $14.90 | $14.90 | 2,500 |
| 2016-11-11 | $13.82 | $14.50 | $13.60 | $14.50 | $14.50 | 2,900 |
| 2016-11-10 | $13.60 | $14.13 | $13.60 | $14.07 | $14.07 | 6,400 |
| 2016-11-09 | $14.00 | $14.10 | $12.51 | $13.40 | $13.40 | 4,200 |
| 2016-11-08 | $15.38 | $15.38 | $13.82 | $13.82 | $13.82 | 3,700 |
| 2016-11-07 | $15.02 | $15.35 | $15.02 | $15.35 | $15.35 | 600 |
| 2016-11-04 | $15.02 | $15.48 | $13.42 | $15.48 | $15.48 | 14,300 |
| 2016-11-03 | $15.10 | $15.58 | $14.50 | $15.21 | $15.21 | 3,100 |
| 2016-11-02 | $15.63 | $15.65 | $15.24 | $15.65 | $15.65 | 1,800 |
| 2016-11-01 | $15.15 | $15.80 | $15.15 | $15.70 | $15.70 | 1,700 |
| 2016-10-31 | $15.64 | $15.80 | $15.02 | $15.10 | $15.10 | 2,600 |
| 2016-10-28 | $17.05 | $17.12 | $17.05 | $17.12 | $17.12 | 1,600 |
| 2016-10-27 | $17.10 | $17.23 | $17.10 | $17.13 | $17.13 | 1,500 |
| 2016-10-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 16 |
| 2016-10-25 | $18.17 | $18.17 | $17.25 | $17.65 | $17.65 | 1,500 |
| 2016-10-24 | $17.62 | $17.62 | $17.31 | $17.31 | $17.31 | 1,400 |
| 2016-10-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 900 |
| 2016-10-20 | $17.56 | $18.44 | $17.56 | $18.44 | $18.44 | 1,200 |
| 2016-10-19 | $17.87 | $18.20 | $17.87 | $18.20 | $18.20 | 3,600 |
| 2016-10-18 | $17.50 | $17.91 | $17.50 | $17.91 | $17.91 | 1,900 |
| 2016-10-17 | $17.93 | $17.95 | $17.93 | $17.95 | $17.95 | 300 |
| 2016-10-14 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 200 |
| 2016-10-13 | $17.28 | $18.00 | $17.16 | $17.95 | $17.95 | 2,400 |
| 2016-10-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1,000 |
| 2016-10-11 | $17.96 | $17.96 | $17.27 | $17.49 | $17.49 | 2,300 |
| 2016-10-10 | $17.81 | $17.95 | $17.35 | $17.95 | $17.95 | 1,800 |
| 2016-10-07 | $17.88 | $17.88 | $17.29 | $17.31 | $17.31 | 2,300 |
| 2016-10-06 | $18.40 | $18.40 | $17.84 | $17.84 | $17.84 | 1,600 |
| 2016-10-05 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 500 |
| 2016-10-04 | $18.40 | $18.67 | $18.40 | $18.67 | $18.67 | 400 |
| 2016-10-03 | $18.49 | $18.49 | $18.40 | $18.40 | $18.40 | 1,400 |
| 2016-09-30 | $18.50 | $18.50 | $17.05 | $18.36 | $18.36 | 3,100 |
| 2016-09-29 | $18.60 | $18.60 | $18.30 | $18.30 | $18.30 | 2,700 |
| 2016-09-28 | $18.17 | $18.71 | $17.01 | $18.71 | $18.71 | 800 |
| 2016-09-27 | $18.36 | $18.94 | $18.29 | $18.94 | $18.94 | 1,800 |
| 2016-09-26 | $19.00 | $19.00 | $18.45 | $18.47 | $18.47 | 800 |
| 2016-09-23 | $19.60 | $19.61 | $19.25 | $19.41 | $19.41 | 1,800 |
| 2016-09-22 | $18.49 | $19.62 | $18.49 | $19.61 | $19.61 | 3,600 |
| 2016-09-21 | $18.48 | $18.57 | $18.23 | $18.29 | $18.29 | 1,200 |
| 2016-09-20 | $18.40 | $18.75 | $18.40 | $18.75 | $18.75 | 400 |
| 2016-09-19 | $17.96 | $18.08 | $17.79 | $18.00 | $18.00 | 1,700 |
| 2016-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,400 |
| 2016-09-15 | $17.35 | $17.55 | $17.25 | $17.44 | $17.44 | 1,500 |
| 2016-09-14 | $19.00 | $19.00 | $17.44 | $17.56 | $17.56 | 1,400 |
| 2016-09-13 | $18.30 | $18.43 | $17.60 | $17.60 | $17.60 | 5,200 |
| 2016-09-12 | $18.51 | $18.76 | $18.30 | $18.75 | $18.75 | 2,000 |
| 2016-09-09 | $18.79 | $18.91 | $18.24 | $18.76 | $18.76 | 4,600 |
| 2016-09-08 | $18.50 | $18.79 | $18.50 | $18.79 | $18.79 | 1,100 |
| 2016-09-07 | $17.82 | $19.40 | $17.82 | $18.51 | $18.51 | 11,100 |
| 2016-09-06 | $17.64 | $18.06 | $17.60 | $18.06 | $18.06 | 3,000 |
| 2016-09-02 | $18.17 | $18.17 | $18.00 | $18.00 | $18.00 | 900 |
| 2016-09-01 | $17.78 | $17.81 | $17.77 | $17.81 | $17.81 | 1,100 |
| 2016-08-31 | $19.29 | $19.29 | $17.00 | $18.39 | $18.39 | 2,100 |
| 2016-08-30 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 85 |
| 2016-08-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 300 |
| 2016-08-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2016-08-25 | $19.50 | $19.62 | $19.50 | $19.62 | $19.62 | 400 |
| 2016-08-24 | $19.10 | $19.50 | $19.10 | $19.50 | $19.50 | 300 |
| 2016-08-23 | $19.40 | $19.40 | $19.08 | $19.22 | $19.22 | 5,900 |
| 2016-08-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 100 |
| 2016-08-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2016-08-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2 |
| 2016-08-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 400 |
| 2016-08-16 | $19.25 | $19.25 | $18.52 | $18.52 | $18.52 | 1,500 |
| 2016-08-15 | $18.60 | $19.10 | $18.55 | $19.10 | $19.10 | 1,900 |
| 2016-08-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-08-11 | $18.60 | $18.90 | $18.60 | $18.90 | $18.90 | 600 |
| 2016-08-10 | $19.00 | $19.04 | $18.50 | $18.50 | $18.50 | 1,200 |
| 2016-08-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2016-08-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 200 |
| 2016-08-05 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 2 |
| 2016-08-04 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 20 |
| 2016-08-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 900 |
| 2016-08-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 18 |
| 2016-08-01 | $19.11 | $19.80 | $19.11 | $19.80 | $19.80 | 1,100 |
| 2016-07-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 74 |
| 2016-07-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2016-07-27 | $19.95 | $19.95 | $19.80 | $19.80 | $19.80 | 1,200 |
| 2016-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-07-25 | $20.20 | $20.20 | $19.96 | $20.00 | $20.00 | 700 |
| 2016-07-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 400 |
| 2016-07-21 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2016-07-20 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 100 |
| 2016-07-19 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 100 |
| 2016-07-18 | $21.24 | $21.24 | $19.56 | $20.04 | $20.04 | 1,400 |
| 2016-07-15 | $19.69 | $19.85 | $19.69 | $19.85 | $19.85 | 65,600 |
| 2016-07-14 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 51 |
| 2016-07-13 | $19.80 | $20.14 | $19.80 | $20.14 | $20.14 | 900 |
| 2016-07-12 | $20.00 | $20.03 | $19.77 | $20.00 | $20.00 | 2,000 |
| 2016-07-11 | $19.30 | $19.50 | $19.15 | $19.43 | $19.43 | 6,300 |
| 2016-07-08 | $18.27 | $19.30 | $18.27 | $19.30 | $19.30 | 600 |
| 2016-07-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 19 |
| 2016-07-06 | $18.53 | $19.00 | $18.50 | $18.50 | $18.50 | 2,800 |
| 2016-07-05 | $18.35 | $19.00 | $17.99 | $18.57 | $18.57 | 7,400 |
| 2016-07-01 | $16.70 | $18.30 | $16.70 | $18.30 | $18.30 | 3,900 |
| 2016-06-30 | $18.54 | $18.54 | $16.46 | $16.67 | $16.67 | 12,400 |
| 2016-06-29 | $18.61 | $19.15 | $18.30 | $18.30 | $18.30 | 9,400 |
| 2016-06-28 | $18.00 | $18.00 | $17.97 | $17.98 | $17.98 | 1,200 |
| 2016-06-27 | $17.77 | $18.25 | $17.60 | $17.60 | $17.60 | 5,700 |
| 2016-06-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 227 |
| 2016-06-23 | $19.58 | $20.09 | $18.57 | $19.50 | $19.50 | 11,700 |
| 2016-06-22 | $19.58 | $19.74 | $18.73 | $19.56 | $19.56 | 2,000 |
| 2016-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2016-06-20 | $19.85 | $20.02 | $19.22 | $19.64 | $19.64 | 14,100 |
| 2016-06-17 | $19.72 | $19.86 | $19.30 | $19.84 | $19.84 | 2,400 |
| 2016-06-16 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 7 |
| 2016-06-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 91 |
| 2016-06-14 | $20.00 | $20.16 | $19.04 | $19.10 | $19.10 | 3,100 |
| 2016-06-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 300 |
| 2016-06-10 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2016-06-09 | $20.40 | $20.40 | $19.92 | $19.92 | $19.92 | 1,700 |
| 2016-06-08 | $19.98 | $20.40 | $19.98 | $20.40 | $20.40 | 600 |
| 2016-06-07 | $19.60 | $20.24 | $19.60 | $20.10 | $20.10 | 3,900 |
| 2016-06-06 | $18.94 | $20.00 | $18.50 | $19.59 | $19.59 | 5,000 |
| 2016-06-03 | $18.75 | $18.95 | $18.75 | $18.95 | $18.95 | 600 |
| 2016-06-02 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2016-06-01 | $17.84 | $18.10 | $17.82 | $18.10 | $18.10 | 3,300 |
| 2016-05-31 | $18.00 | $18.00 | $17.25 | $17.75 | $17.75 | 4,300 |
| 2016-05-27 | $17.66 | $17.66 | $16.04 | $17.07 | $17.07 | 24,000 |
| 2016-05-26 | $15.59 | $15.60 | $15.59 | $15.60 | $15.60 | 1,000 |
| 2016-05-25 | $15.16 | $15.63 | $14.99 | $15.55 | $15.55 | 3,900 |
| 2016-05-24 | $14.73 | $18.37 | $13.05 | $15.10 | $15.10 | 10,000 |
| 2016-05-23 | $16.04 | $16.05 | $14.69 | $14.69 | $14.69 | 3,100 |
| 2016-05-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 24 |
| 2016-05-19 | $21.50 | $21.50 | $16.02 | $16.05 | $16.05 | 2,500 |
| 2016-05-18 | $16.74 | $16.74 | $16.44 | $16.52 | $16.52 | 2,100 |
| 2016-05-17 | $17.74 | $17.74 | $16.51 | $17.04 | $17.04 | 2,200 |
| 2016-05-16 | $19.13 | $19.13 | $17.75 | $17.75 | $17.75 | 1,700 |
| 2016-05-13 | $19.50 | $19.50 | $19.10 | $19.10 | $19.10 | 1,100 |
| 2016-05-12 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 700 |
| 2016-05-11 | $20.00 | $20.54 | $20.00 | $20.00 | $20.00 | 3,800 |
| 2016-05-10 | $20.82 | $20.82 | $19.99 | $19.99 | $19.99 | 2,100 |
| 2016-05-09 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 300 |
| 2016-05-06 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2016-05-05 | $20.58 | $20.97 | $20.58 | $20.97 | $20.97 | 300 |
| 2016-05-04 | $20.03 | $20.40 | $20.03 | $20.37 | $20.37 | 1,100 |
| 2016-05-03 | $20.38 | $20.42 | $20.00 | $20.10 | $20.10 | 1,000 |
| 2016-05-02 | $21.00 | $21.50 | $20.25 | $21.50 | $21.50 | 3,000 |
| 2016-04-29 | $21.14 | $21.20 | $20.42 | $20.81 | $20.81 | 8,600 |
| 2016-04-28 | $20.55 | $21.14 | $20.55 | $21.14 | $21.14 | 800 |
| 2016-04-27 | $20.75 | $21.09 | $20.75 | $20.85 | $20.85 | 1,100 |
| 2016-04-26 | $21.70 | $21.70 | $20.75 | $20.75 | $20.75 | 700 |
| 2016-04-25 | $20.77 | $20.80 | $20.73 | $20.77 | $20.77 | 1,000 |
| 2016-04-22 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 500 |
| 2016-04-21 | $20.60 | $20.91 | $20.60 | $20.91 | $20.91 | 500 |
| 2016-04-20 | $19.57 | $21.07 | $19.42 | $20.21 | $20.21 | 2,700 |
| 2016-04-19 | $18.87 | $19.75 | $18.87 | $19.61 | $19.61 | 5,100 |
| 2016-04-18 | $20.95 | $20.95 | $18.56 | $19.28 | $19.28 | 5,000 |
| 2016-04-15 | $19.50 | $19.50 | $19.01 | $19.01 | $19.01 | 3,700 |
| 2016-04-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-04-13 | $18.85 | $18.85 | $18.68 | $18.85 | $18.85 | 2,400 |
| 2016-04-12 | $19.50 | $19.50 | $18.50 | $18.50 | $18.50 | 800 |
| 2016-04-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 300 |
| 2016-04-08 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 15 |
| 2016-04-07 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 500 |
| 2016-04-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 40 |
| 2016-04-05 | $18.89 | $18.92 | $18.49 | $18.50 | $18.50 | 2,400 |
| 2016-04-04 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 900 |
| 2016-04-01 | $17.90 | $17.90 | $17.89 | $17.89 | $17.89 | 900 |
| 2016-03-31 | $18.60 | $18.96 | $18.60 | $18.91 | $18.91 | 2,600 |
| 2016-03-30 | $17.87 | $18.18 | $17.75 | $18.13 | $18.13 | 3,200 |
| 2016-03-29 | $17.46 | $17.75 | $17.46 | $17.75 | $17.75 | 1,700 |
| 2016-03-28 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 600 |
| 2016-03-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2016-03-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 800 |
| 2016-03-22 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 200 |
| 2016-03-21 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
| 2016-03-18 | $18.51 | $18.63 | $18.32 | $18.63 | $18.63 | 1,600 |
| 2016-03-17 | $18.45 | $18.45 | $18.30 | $18.30 | $18.30 | 700 |
| 2016-03-16 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 200 |
| 2016-03-15 | $18.11 | $18.11 | $18.01 | $18.01 | $18.01 | 1,200 |
| 2016-03-14 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 9 |
| 2016-03-11 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 4 |
| 2016-03-10 | $17.76 | $17.82 | $17.76 | $17.82 | $17.82 | 700 |
| 2016-03-09 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 1 |
| 2016-03-08 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 68 |
| 2016-03-07 | $18.73 | $18.74 | $18.73 | $18.74 | $18.74 | 200 |
| 2016-03-04 | $18.00 | $18.75 | $18.00 | $18.75 | $18.75 | 5,600 |
| 2016-03-03 | $17.87 | $17.87 | $17.46 | $17.87 | $17.87 | 3,400 |
| 2016-03-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 500 |
| 2016-03-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 40 |
| 2016-02-29 | $16.90 | $17.40 | $16.90 | $17.40 | $17.40 | 2,400 |
| 2016-02-26 | $16.77 | $16.80 | $16.56 | $16.56 | $16.56 | 1,600 |
| 2016-02-25 | $17.55 | $17.60 | $17.55 | $17.59 | $17.59 | 3,800 |
| 2016-02-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 73 |
| 2016-02-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 200 |
| 2016-02-22 | $16.50 | $16.54 | $16.50 | $16.54 | $16.54 | 400 |
| 2016-02-19 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 182 |
| 2016-02-18 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 12 |
| 2016-02-17 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 400 |
| 2016-02-16 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 38 |
| 2016-02-12 | $15.93 | $16.07 | $15.01 | $15.53 | $15.53 | 3,200 |
| 2016-02-11 | $16.45 | $16.45 | $16.00 | $16.00 | $16.00 | 800 |
| 2016-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 107 |
| 2016-02-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,000 |
| 2016-02-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-02-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-02-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 8 |
| 2016-02-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 54 |
| 2016-02-02 | $17.55 | $17.60 | $17.55 | $17.60 | $17.60 | 2,400 |
| 2016-02-01 | $17.55 | $17.72 | $17.55 | $17.62 | $17.62 | 1,300 |
| 2016-01-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 97 |
| 2016-01-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2016-01-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 600 |
| 2016-01-26 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 59 |
| 2016-01-25 | $17.35 | $17.52 | $17.35 | $17.52 | $17.52 | 600 |
| 2016-01-22 | $17.00 | $17.40 | $17.00 | $17.25 | $17.25 | 3,600 |
| 2016-01-21 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 136 |
| 2016-01-20 | $16.56 | $16.56 | $16.53 | $16.55 | $16.55 | 1,600 |
| 2016-01-19 | $17.00 | $17.00 | $16.99 | $16.99 | $16.99 | 300 |
| 2016-01-15 | $17.50 | $17.50 | $17.14 | $17.40 | $17.40 | 1,500 |
| 2016-01-14 | $17.79 | $17.79 | $17.56 | $17.70 | $17.70 | 900 |
| 2016-01-13 | $17.17 | $17.79 | $17.13 | $17.79 | $17.79 | 500 |
| 2016-01-12 | $18.75 | $18.75 | $18.50 | $18.50 | $18.50 | 1,100 |
| 2016-01-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 600 |
| 2016-01-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 300 |
| 2016-01-07 | $18.50 | $18.68 | $18.46 | $18.50 | $18.50 | 4,800 |
| 2016-01-06 | $18.38 | $18.38 | $18.23 | $18.35 | $18.35 | 1,500 |
| 2016-01-05 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-01-04 | $18.52 | $18.75 | $17.34 | $18.38 | $18.38 | 4,100 |
| 2015-12-31 | $18.15 | $18.15 | $17.76 | $17.76 | $17.76 | 1,700 |
| 2015-12-30 | $18.10 | $18.10 | $17.66 | $18.05 | $18.05 | 400 |
| 2015-12-29 | $18.33 | $18.33 | $18.03 | $18.15 | $18.15 | 3,700 |
| 2015-12-28 | $18.33 | $18.35 | $17.86 | $17.86 | $17.86 | 1,800 |
| 2015-12-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2015-12-23 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 1,000 |
| 2015-12-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 110 |
| 2015-12-21 | $18.96 | $18.96 | $18.70 | $18.75 | $18.75 | 2,300 |
| 2015-12-18 | $19.15 | $19.15 | $17.97 | $19.15 | $19.15 | 1,100 |
| 2015-12-17 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 100 |
| 2015-12-16 | $19.25 | $19.40 | $18.99 | $18.99 | $18.99 | 1,000 |
| 2015-12-15 | $18.58 | $19.21 | $18.29 | $19.21 | $19.21 | 5,100 |
| 2015-12-14 | $18.15 | $18.50 | $17.70 | $18.50 | $18.50 | 1,200 |
| 2015-12-11 | $18.80 | $18.85 | $18.00 | $18.70 | $18.70 | 2,600 |
| 2015-12-10 | $18.25 | $19.00 | $18.15 | $19.00 | $19.00 | 2,400 |
| 2015-12-09 | $18.95 | $19.04 | $17.70 | $19.04 | $19.04 | 5,400 |
| 2015-12-08 | $17.95 | $18.99 | $17.95 | $18.99 | $18.99 | 5,100 |
| 2015-12-07 | $18.12 | $18.50 | $18.00 | $18.00 | $18.00 | 2,100 |
| 2015-12-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2 |
| 2015-12-03 | $19.05 | $19.25 | $19.05 | $19.25 | $19.25 | 3,000 |
| 2015-12-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 100 |
| 2015-12-01 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 74 |
| 2015-11-30 | $20.49 | $21.13 | $20.22 | $20.22 | $20.22 | 5,300 |
| 2015-11-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-11-25 | $19.70 | $20.00 | $19.70 | $20.00 | $20.00 | 400 |
| 2015-11-24 | $19.24 | $19.84 | $19.24 | $19.84 | $19.84 | 300 |
| 2015-11-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 38 |
| 2015-11-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2015-11-19 | $19.91 | $20.00 | $19.83 | $20.00 | $20.00 | 300 |
| 2015-11-18 | $20.02 | $20.38 | $20.02 | $20.38 | $20.38 | 600 |
| 2015-11-17 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 600 |
| 2015-11-16 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 40 |
| 2015-11-13 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 300 |
| 2015-11-12 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2015-11-11 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 20 |
| 2015-11-10 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 17 |
| 2015-11-09 | $20.31 | $20.31 | $20.24 | $20.24 | $20.24 | 400 |
| 2015-11-06 | $20.12 | $20.25 | $19.70 | $20.25 | $20.25 | 3,400 |
| 2015-11-05 | $19.38 | $20.10 | $19.38 | $20.10 | $20.10 | 900 |
| 2015-11-04 | $19.67 | $19.67 | $19.03 | $19.09 | $19.09 | 700 |
| 2015-11-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2015-11-02 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 500 |
| 2015-10-30 | $17.95 | $19.00 | $17.95 | $19.00 | $19.00 | 600 |
| 2015-10-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 600 |
| 2015-10-28 | $17.50 | $18.50 | $17.50 | $18.50 | $18.50 | 8,600 |
| 2015-10-27 | $15.58 | $18.57 | $15.58 | $18.11 | $18.11 | 1,400 |
| 2015-10-26 | $18.00 | $19.95 | $18.00 | $19.95 | $19.95 | 1,100 |
| 2015-10-23 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 9 |
| 2015-10-22 | $20.26 | $21.02 | $20.09 | $20.09 | $20.09 | 600 |
| 2015-10-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 10 |
| 2015-10-20 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 200 |
| 2015-10-19 | $23.00 | $23.00 | $22.00 | $22.00 | $22.00 | 900 |
| 2015-10-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 200 |
| 2015-10-15 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2015-10-14 | $22.46 | $22.46 | $22.07 | $22.07 | $22.07 | 1,000 |
| 2015-10-13 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 100 |
| 2015-10-12 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 40 |
| 2015-10-09 | $23.60 | $24.06 | $23.60 | $24.06 | $24.06 | 600 |
| 2015-10-08 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2015-10-07 | $22.21 | $23.31 | $22.21 | $22.84 | $22.84 | 500 |
| 2015-10-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 17 |
| 2015-10-05 | $19.44 | $21.39 | $19.44 | $21.39 | $21.39 | 2,500 |
| 2015-10-02 | $18.75 | $19.36 | $18.75 | $19.36 | $19.36 | 1,200 |
| 2015-10-01 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2015-09-30 | $21.95 | $21.95 | $19.57 | $19.58 | $19.58 | 3,300 |
| 2015-09-29 | $22.00 | $22.00 | $21.99 | $22.00 | $22.00 | 1,600 |
| 2015-09-28 | $21.70 | $21.79 | $21.70 | $21.73 | $21.73 | 700 |
| 2015-09-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 268 |
| 2015-09-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 73 |
| 2015-09-23 | $23.29 | $23.66 | $23.29 | $23.51 | $23.51 | 2,000 |
| 2015-09-22 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 48 |
| 2015-09-21 | $24.76 | $24.80 | $24.41 | $24.72 | $24.72 | 3,300 |
| 2015-09-18 | $24.12 | $25.85 | $22.60 | $22.60 | $22.60 | 5,900 |
| 2015-09-17 | $24.55 | $26.91 | $24.55 | $24.87 | $24.87 | 2,300 |
| 2015-09-16 | $25.13 | $29.00 | $24.47 | $26.49 | $26.49 | 5,200 |
| 2015-09-15 | $23.01 | $24.15 | $21.01 | $24.15 | $24.15 | 5,000 |
| 2015-09-14 | $22.81 | $23.18 | $22.79 | $23.15 | $23.15 | 1,300 |
| 2015-09-11 | $24.12 | $25.16 | $24.12 | $25.16 | $25.16 | 500 |
| 2015-09-10 | $23.95 | $23.98 | $23.59 | $23.98 | $23.98 | 700 |
| 2015-09-09 | $25.08 | $25.08 | $24.55 | $24.60 | $24.60 | 1,000 |
| 2015-09-08 | $25.80 | $25.80 | $25.38 | $25.38 | $25.38 | 1,400 |
| 2015-09-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 700 |
| 2015-09-03 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1,500 |
| 2015-09-02 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 25 |
| 2015-09-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 700 |
| 2015-08-31 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 23 |
| 2015-08-28 | $26.50 | $26.72 | $26.50 | $26.52 | $26.52 | 900 |
| 2015-08-27 | $24.82 | $25.81 | $24.75 | $25.00 | $25.00 | 2,100 |
| 2015-08-26 | $24.23 | $24.45 | $24.23 | $24.45 | $24.45 | 600 |
| 2015-08-25 | $23.19 | $23.27 | $23.19 | $23.27 | $23.27 | 200 |
| 2015-08-24 | $23.81 | $25.18 | $22.74 | $22.74 | $22.74 | 1,300 |
| 2015-08-21 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
| 2015-08-20 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 200 |
| 2015-08-19 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 100 |
| 2015-08-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2015-08-17 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 600 |
| 2015-08-14 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2015-08-13 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 196 |
| 2015-08-12 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2015-08-11 | $28.47 | $28.60 | $28.47 | $28.60 | $28.60 | 1,400 |
| 2015-08-10 | $22.25 | $27.80 | $22.25 | $27.80 | $27.80 | 1,300 |
| 2015-08-07 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2015-08-06 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 300 |
| 2015-08-05 | $27.50 | $27.95 | $27.50 | $27.95 | $27.95 | 600 |
| 2015-08-04 | $27.61 | $28.30 | $27.60 | $28.05 | $28.05 | 1,200 |
| 2015-08-03 | $26.10 | $28.24 | $26.10 | $28.24 | $28.24 | 500 |
| 2015-07-31 | $29.00 | $29.58 | $28.66 | $28.73 | $28.73 | 1,100 |
| 2015-07-30 | $29.73 | $31.02 | $29.71 | $29.72 | $29.72 | 2,600 |
| 2015-07-29 | $30.68 | $30.68 | $30.50 | $30.50 | $30.50 | 600 |
| 2015-07-28 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2015-07-27 | $29.71 | $29.75 | $29.71 | $29.75 | $29.75 | 1,200 |
| 2015-07-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2015-07-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 14 |
| 2015-07-22 | $30.42 | $31.00 | $30.24 | $31.00 | $31.00 | 1,600 |
| 2015-07-21 | $30.50 | $30.59 | $28.87 | $30.10 | $30.10 | 1,700 |
| 2015-07-20 | $30.50 | $31.10 | $30.50 | $31.00 | $31.00 | 1,300 |
| 2015-07-17 | $28.03 | $31.02 | $28.03 | $31.02 | $31.02 | 300 |
| 2015-07-16 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 36 |
| 2015-07-15 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 0 |
| 2015-07-14 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 0 |
| 2015-07-13 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 200 |
| 2015-07-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2015-07-09 | $30.16 | $30.75 | $29.50 | $30.60 | $30.60 | 700 |
| 2015-07-08 | $30.00 | $30.21 | $27.09 | $30.21 | $30.21 | 2,000 |
| 2015-07-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,000 |
| 2015-07-06 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 100 |
| 2015-07-02 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 93 |
| 2015-07-01 | $32.42 | $32.42 | $32.40 | $32.40 | $32.40 | 400 |
| 2015-06-30 | $33.54 | $33.56 | $32.78 | $32.79 | $32.79 | 6,300 |
| 2015-06-29 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 4 |
| 2015-06-26 | $33.83 | $33.83 | $33.50 | $33.50 | $33.50 | 1,100 |
| 2015-06-25 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 3 |
| 2015-06-24 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2015-06-23 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2015-06-22 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 12 |
| 2015-06-19 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 800 |
| 2015-06-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 600 |
| 2015-06-17 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2015-06-16 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 182 |
| 2015-06-15 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2015-06-12 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2015-06-11 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 61 |
| 2015-06-10 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 1 |
| 2015-06-09 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 50 |
| 2015-06-08 | $35.46 | $35.46 | $34.98 | $34.98 | $34.98 | 2,900 |
| 2015-06-05 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 25 |
| 2015-06-04 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 104 |
| 2015-06-03 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 100 |
| 2015-06-02 | $35.74 | $35.74 | $34.92 | $34.97 | $34.97 | 600 |
| 2015-06-01 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 200 |
| 2015-05-29 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 11 |
| 2015-05-28 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 100 |
| 2015-05-27 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 100 |
| 2015-05-26 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 400 |
| 2015-05-22 | $34.00 | $34.35 | $34.00 | $34.35 | $34.35 | 1,200 |
| 2015-05-21 | $33.49 | $33.50 | $33.49 | $33.50 | $33.50 | 700 |
| 2015-05-20 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 100 |
| 2015-05-19 | $32.36 | $32.83 | $32.36 | $32.80 | $32.80 | 3,100 |
| 2015-05-18 | $32.98 | $33.57 | $31.48 | $32.40 | $32.40 | 2,800 |
| 2015-05-15 | $31.81 | $32.51 | $31.81 | $32.51 | $32.51 | 1,700 |
| 2015-05-14 | $31.36 | $31.80 | $31.36 | $31.80 | $31.80 | 500 |
| 2015-05-13 | $29.28 | $29.84 | $29.26 | $29.84 | $29.84 | 9,300 |
| 2015-05-12 | $29.29 | $29.29 | $29.25 | $29.28 | $29.28 | 1,000 |
PHI Inc (PHIIQ) News Headlines
Recent PHI Inc (PHIIQ) News
Similar Companies to PHI Inc (PHIIQ) 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 | -- | -- | -- |