PHI Inc (PHIKQ) Exchange: PINK
Data as of May 3, 2024
$0.09 ($0.01) 11.25%
PHI Inc - Daily Information
Click for more stock information on PHI Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.08 |
| Previous Close | $0.09 |
| High | $0.10 |
| Low | $0.06 |
| Adjusted Open | $0.08 |
| Previous Adjusted Close | $0.09 |
| Adjusted High | $0.10 |
| Adjusted Low | $0.06 |
About PHI Inc (PHIKQ)
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 (PHIKQ)
Historical Stock Data for PHI Inc (PHIKQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-09-03 | $0.08 | $0.10 | $0.06 | $0.09 | $0.09 | 56,315 |
| 2019-08-30 | $0.06 | $0.08 | $0.04 | $0.08 | $0.08 | 5,449 |
| 2019-08-29 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 2,398 |
| 2019-08-28 | $0.04 | $0.08 | $0.04 | $0.08 | $0.08 | 1,200 |
| 2019-08-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 84 |
| 2019-08-26 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 4,500 |
| 2019-08-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,000 |
| 2019-08-22 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 17,550 |
| 2019-08-21 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 25,050 |
| 2019-08-20 | $0.04 | $0.09 | $0.04 | $0.04 | $0.04 | 5,303 |
| 2019-08-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,005 |
| 2019-08-16 | $0.04 | $0.10 | $0.04 | $0.09 | $0.09 | 16,525 |
| 2019-08-15 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 13,658 |
| 2019-08-14 | $0.09 | $0.09 | $0.05 | $0.05 | $0.05 | 11,600 |
| 2019-08-13 | $0.05 | $0.08 | $0.05 | $0.08 | $0.08 | 8,600 |
| 2019-08-12 | $0.09 | $0.09 | $0.04 | $0.06 | $0.06 | 201,729 |
| 2019-08-09 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 26,600 |
| 2019-08-08 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,727 |
| 2019-08-07 | $0.07 | $0.10 | $0.07 | $0.09 | $0.09 | 27,550 |
| 2019-08-06 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 74,018 |
| 2019-08-05 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 4,261 |
| 2019-08-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 60,933 |
| 2019-08-01 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 20,111 |
| 2019-07-31 | $0.08 | $0.08 | $0.05 | $0.06 | $0.06 | 101,210 |
| 2019-07-30 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3,489 |
| 2019-07-29 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 4,655 |
| 2019-07-26 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 6,432 |
| 2019-07-25 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 6,904 |
| 2019-07-24 | $0.07 | $0.11 | $0.07 | $0.11 | $0.11 | 55,272 |
| 2019-07-23 | $0.11 | $0.11 | $0.07 | $0.07 | $0.07 | 70,105 |
| 2019-07-22 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 5,000 |
| 2019-07-19 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 17,310 |
| 2019-07-18 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 6,400 |
| 2019-07-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 53,951 |
| 2019-07-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 58,562 |
| 2019-07-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 21,848 |
| 2019-07-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,014 |
| 2019-07-11 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,816 |
| 2019-07-10 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 58,932 |
| 2019-07-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,677 |
| 2019-07-08 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 11,900 |
| 2019-07-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,543 |
| 2019-07-03 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,620 |
| 2019-07-02 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 19,579 |
| 2019-07-01 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 174,359 |
| 2019-06-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,700 |
| 2019-06-27 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 135,641 |
| 2019-06-26 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 30,574 |
| 2019-06-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 156,304 |
| 2019-06-24 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 123,526 |
| 2019-06-21 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 171,683 |
| 2019-06-20 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 134,614 |
| 2019-06-19 | $0.14 | $0.16 | $0.12 | $0.14 | $0.14 | 312,104 |
| 2019-06-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 7,500 |
| 2019-06-17 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 167,404 |
| 2019-06-14 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 23,721 |
| 2019-06-13 | $0.14 | $0.16 | $0.13 | $0.15 | $0.15 | 108,051 |
| 2019-06-12 | $0.17 | $0.18 | $0.13 | $0.14 | $0.14 | 169,111 |
| 2019-06-11 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 362,899 |
| 2019-06-10 | $0.15 | $0.17 | $0.14 | $0.15 | $0.15 | 195,270 |
| 2019-06-07 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 199,634 |
| 2019-06-06 | $0.41 | $0.41 | $0.09 | $0.15 | $0.15 | 4,149,357 |
| 2019-06-05 | $0.70 | $0.76 | $0.55 | $0.59 | $0.59 | 269,232 |
| 2019-06-04 | $0.46 | $0.85 | $0.33 | $0.65 | $0.65 | 350,194 |
| 2019-06-03 | $0.38 | $0.47 | $0.38 | $0.43 | $0.43 | 19,540 |
| 2019-05-31 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 10,100 |
| 2019-05-30 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,576 |
| 2019-05-29 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 4,171 |
| 2019-05-28 | $0.39 | $0.40 | $0.35 | $0.35 | $0.35 | 1,740 |
| 2019-05-24 | $0.40 | $0.47 | $0.40 | $0.47 | $0.47 | 15,500 |
| 2019-05-23 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 12,925 |
| 2019-05-22 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 5,064 |
| 2019-05-21 | $0.49 | $0.49 | $0.43 | $0.43 | $0.43 | 22,391 |
| 2019-05-20 | $0.37 | $0.50 | $0.37 | $0.50 | $0.50 | 55,804 |
| 2019-05-17 | $0.37 | $0.37 | $0.26 | $0.30 | $0.30 | 490,389 |
| 2019-05-16 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 28,262 |
| 2019-05-15 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 12,349 |
| 2019-05-14 | $0.46 | $0.46 | $0.38 | $0.38 | $0.38 | 96,597 |
| 2019-05-13 | $0.40 | $0.47 | $0.40 | $0.42 | $0.42 | 31,530 |
| 2019-05-10 | $0.37 | $0.44 | $0.37 | $0.40 | $0.40 | 92,979 |
| 2019-05-09 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 48,929 |
| 2019-05-08 | $0.37 | $0.47 | $0.37 | $0.38 | $0.38 | 51,101 |
| 2019-05-07 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 13,006 |
| 2019-05-06 | $0.41 | $0.41 | $0.36 | $0.40 | $0.40 | 51,061 |
| 2019-05-03 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 77,343 |
| 2019-05-02 | $0.44 | $0.44 | $0.36 | $0.39 | $0.39 | 231,216 |
| 2019-05-01 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 49,866 |
| 2019-04-30 | $0.45 | $0.46 | $0.41 | $0.45 | $0.45 | 79,207 |
| 2019-04-29 | $0.49 | $0.51 | $0.42 | $0.46 | $0.46 | 44,591 |
| 2019-04-26 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 26,291 |
| 2019-04-25 | $0.57 | $0.57 | $0.48 | $0.51 | $0.51 | 31,968 |
| 2019-04-24 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 16,877 |
| 2019-04-23 | $0.50 | $0.54 | $0.48 | $0.51 | $0.51 | 25,010 |
| 2019-04-22 | $0.51 | $0.54 | $0.44 | $0.51 | $0.51 | 49,369 |
| 2019-04-18 | $0.50 | $0.51 | $0.43 | $0.49 | $0.49 | 5,501 |
| 2019-04-17 | $0.43 | $0.53 | $0.43 | $0.50 | $0.50 | 11,710 |
| 2019-04-16 | $0.61 | $0.62 | $0.44 | $0.49 | $0.49 | 61,039 |
| 2019-04-15 | $0.54 | $0.64 | $0.54 | $0.60 | $0.60 | 18,364 |
| 2019-04-12 | $0.66 | $0.67 | $0.48 | $0.60 | $0.60 | 132,625 |
| 2019-04-11 | $0.74 | $0.74 | $0.64 | $0.66 | $0.66 | 67,989 |
| 2019-04-10 | $0.80 | $0.86 | $0.74 | $0.74 | $0.74 | 99,626 |
| 2019-04-09 | $0.60 | $0.90 | $0.60 | $0.78 | $0.78 | 383,591 |
| 2019-04-08 | $0.36 | $0.67 | $0.36 | $0.60 | $0.60 | 428,800 |
| 2019-04-05 | $0.39 | $0.39 | $0.34 | $0.37 | $0.37 | 97,083 |
| 2019-04-04 | $0.34 | $0.39 | $0.32 | $0.36 | $0.36 | 427,553 |
| 2019-04-03 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 253,669 |
| 2019-04-02 | $0.35 | $0.37 | $0.25 | $0.31 | $0.31 | 836,343 |
| 2019-04-01 | $0.44 | $0.47 | $0.35 | $0.35 | $0.35 | 695,783 |
| 2019-03-29 | $0.46 | $0.51 | $0.43 | $0.43 | $0.43 | 564,559 |
| 2019-03-28 | $0.49 | $0.49 | $0.44 | $0.46 | $0.46 | 226,364 |
| 2019-03-27 | $0.62 | $0.64 | $0.45 | $0.49 | $0.49 | 882,069 |
| 2019-03-26 | $0.55 | $0.70 | $0.55 | $0.62 | $0.62 | 1,122,210 |
| 2019-03-25 | $1.04 | $1.09 | $0.55 | $0.64 | $0.64 | 3,361,714 |
| 2019-03-22 | $1.02 | $1.11 | $1.02 | $1.03 | $1.03 | 304,348 |
| 2019-03-21 | $1.12 | $1.17 | $1.08 | $1.11 | $1.11 | 394,421 |
| 2019-03-20 | $1.20 | $1.20 | $1.10 | $1.13 | $1.13 | 622,746 |
| 2019-03-19 | $1.22 | $1.29 | $1.16 | $1.18 | $1.18 | 601,197 |
| 2019-03-18 | $1.42 | $1.50 | $1.25 | $1.25 | $1.25 | 1,145,722 |
| 2019-03-15 | $1.43 | $1.67 | $1.25 | $1.50 | $1.50 | 3,737,656 |
| 2019-03-14 | $2.05 | $2.16 | $1.87 | $1.96 | $1.96 | 532,693 |
| 2019-03-13 | $2.13 | $2.17 | $2.01 | $2.04 | $2.04 | 164,250 |
| 2019-03-12 | $2.06 | $2.25 | $1.99 | $2.16 | $2.16 | 431,317 |
| 2019-03-11 | $1.78 | $2.26 | $1.71 | $2.03 | $2.03 | 698,470 |
| 2019-03-08 | $2.14 | $2.18 | $1.75 | $1.80 | $1.80 | 861,991 |
| 2019-03-07 | $2.17 | $2.57 | $1.98 | $2.26 | $2.26 | 683,289 |
| 2019-03-06 | $2.17 | $2.18 | $1.91 | $2.03 | $2.03 | 877,266 |
| 2019-03-05 | $2.22 | $2.31 | $2.09 | $2.15 | $2.15 | 251,878 |
| 2019-03-04 | $2.30 | $2.46 | $2.19 | $2.26 | $2.26 | 493,641 |
| 2019-03-01 | $2.87 | $2.90 | $2.16 | $2.32 | $2.32 | 1,681,646 |
| 2019-02-28 | $1.85 | $3.59 | $1.85 | $3.11 | $3.11 | 3,155,918 |
| 2019-02-27 | $2.01 | $2.08 | $1.81 | $1.86 | $1.86 | 373,818 |
| 2019-02-26 | $2.14 | $2.17 | $1.96 | $1.98 | $1.98 | 390,007 |
| 2019-02-25 | $2.19 | $2.31 | $2.11 | $2.13 | $2.13 | 265,018 |
| 2019-02-22 | $2.17 | $2.28 | $2.11 | $2.14 | $2.14 | 262,973 |
| 2019-02-21 | $2.19 | $2.43 | $2.09 | $2.20 | $2.20 | 294,145 |
| 2019-02-20 | $2.79 | $2.79 | $2.07 | $2.21 | $2.21 | 911,750 |
| 2019-02-19 | $3.04 | $3.28 | $2.76 | $2.83 | $2.83 | 323,598 |
| 2019-02-15 | $3.10 | $3.20 | $3.03 | $3.09 | $3.09 | 165,835 |
| 2019-02-14 | $3.11 | $3.27 | $2.92 | $3.10 | $3.10 | 331,260 |
| 2019-02-13 | $3.30 | $3.60 | $3.12 | $3.13 | $3.13 | 502,927 |
| 2019-02-12 | $4.01 | $4.20 | $3.11 | $3.32 | $3.32 | 1,141,227 |
| 2019-02-11 | $4.85 | $4.86 | $4.10 | $4.30 | $4.30 | 776,986 |
| 2019-02-08 | $4.17 | $5.00 | $4.10 | $4.77 | $4.77 | 1,817,759 |
| 2019-02-07 | $3.84 | $4.24 | $3.76 | $4.11 | $4.11 | 432,491 |
| 2019-02-06 | $4.09 | $4.12 | $3.62 | $3.93 | $3.93 | 952,448 |
| 2019-02-05 | $4.34 | $4.69 | $3.82 | $4.11 | $4.11 | 600,765 |
| 2019-02-04 | $3.93 | $5.34 | $3.91 | $4.28 | $4.28 | 2,337,900 |
| 2019-02-01 | $3.27 | $3.76 | $3.13 | $3.72 | $3.72 | 539,933 |
| 2019-01-31 | $3.27 | $3.50 | $3.14 | $3.28 | $3.28 | 406,872 |
| 2019-01-30 | $2.72 | $3.33 | $2.70 | $3.29 | $3.29 | 636,222 |
| 2019-01-29 | $2.76 | $2.85 | $2.66 | $2.71 | $2.71 | 228,312 |
| 2019-01-28 | $2.75 | $2.92 | $2.66 | $2.76 | $2.76 | 473,719 |
| 2019-01-25 | $2.58 | $2.95 | $2.58 | $2.77 | $2.77 | 1,053,271 |
| 2019-01-24 | $2.15 | $2.78 | $2.15 | $2.37 | $2.37 | 492,238 |
| 2019-01-23 | $2.29 | $2.29 | $2.02 | $2.14 | $2.14 | 397,312 |
| 2019-01-22 | $2.52 | $2.62 | $2.27 | $2.29 | $2.29 | 356,534 |
| 2019-01-18 | $2.13 | $2.50 | $2.11 | $2.44 | $2.44 | 495,847 |
| 2019-01-17 | $2.06 | $2.16 | $2.00 | $2.10 | $2.10 | 440,797 |
| 2019-01-16 | $2.20 | $2.20 | $1.92 | $2.08 | $2.08 | 223,117 |
| 2019-01-15 | $2.19 | $2.28 | $2.06 | $2.20 | $2.20 | 224,332 |
| 2019-01-14 | $2.13 | $2.21 | $1.96 | $2.17 | $2.17 | 153,512 |
| 2019-01-11 | $1.87 | $2.16 | $1.86 | $2.12 | $2.12 | 339,290 |
| 2019-01-10 | $1.88 | $1.94 | $1.85 | $1.92 | $1.92 | 296,952 |
| 2019-01-09 | $2.00 | $2.05 | $1.85 | $1.86 | $1.86 | 248,722 |
| 2019-01-08 | $2.09 | $2.18 | $1.97 | $1.99 | $1.99 | 208,346 |
| 2019-01-07 | $2.18 | $2.54 | $2.05 | $2.09 | $2.09 | 234,738 |
| 2019-01-04 | $1.95 | $2.13 | $1.95 | $2.10 | $2.10 | 273,947 |
| 2019-01-03 | $2.17 | $2.17 | $1.91 | $1.92 | $1.92 | 220,704 |
| 2019-01-02 | $1.85 | $2.15 | $1.84 | $2.13 | $2.13 | 342,491 |
| 2018-12-31 | $2.01 | $2.05 | $1.75 | $1.85 | $1.85 | 412,179 |
| 2018-12-28 | $1.81 | $2.12 | $1.75 | $1.95 | $1.95 | 369,093 |
| 2018-12-27 | $1.77 | $1.86 | $1.77 | $1.80 | $1.80 | 260,400 |
| 2018-12-26 | $1.95 | $2.04 | $1.69 | $1.75 | $1.75 | 557,056 |
| 2018-12-24 | $2.10 | $2.14 | $1.91 | $1.94 | $1.94 | 252,362 |
| 2018-12-21 | $2.26 | $2.28 | $2.05 | $2.09 | $2.09 | 355,670 |
| 2018-12-20 | $2.29 | $2.37 | $2.26 | $2.27 | $2.27 | 238,444 |
| 2018-12-19 | $2.39 | $2.47 | $2.16 | $2.26 | $2.26 | 463,695 |
| 2018-12-18 | $2.59 | $2.72 | $2.39 | $2.40 | $2.40 | 162,246 |
| 2018-12-17 | $2.95 | $3.06 | $2.50 | $2.60 | $2.60 | 446,858 |
| 2018-12-14 | $3.10 | $3.19 | $2.95 | $2.95 | $2.95 | 337,123 |
| 2018-12-13 | $3.12 | $3.19 | $3.01 | $3.10 | $3.10 | 243,186 |
| 2018-12-12 | $3.13 | $3.26 | $3.10 | $3.11 | $3.11 | 405,537 |
| 2018-12-11 | $3.15 | $3.31 | $3.08 | $3.10 | $3.10 | 153,146 |
| 2018-12-10 | $3.20 | $3.32 | $3.08 | $3.12 | $3.12 | 220,737 |
| 2018-12-07 | $3.32 | $3.49 | $3.19 | $3.20 | $3.20 | 196,533 |
| 2018-12-06 | $3.43 | $3.45 | $3.27 | $3.30 | $3.30 | 288,766 |
| 2018-12-04 | $3.51 | $3.63 | $3.44 | $3.47 | $3.47 | 209,121 |
| 2018-12-03 | $3.60 | $3.90 | $3.42 | $3.45 | $3.45 | 349,739 |
| 2018-11-30 | $3.69 | $3.71 | $3.53 | $3.53 | $3.53 | 332,759 |
| 2018-11-29 | $3.99 | $4.16 | $3.70 | $3.70 | $3.70 | 334,315 |
| 2018-11-28 | $4.05 | $4.11 | $3.86 | $4.00 | $4.00 | 156,226 |
| 2018-11-27 | $3.87 | $4.07 | $3.87 | $4.03 | $4.03 | 185,729 |
| 2018-11-26 | $4.10 | $4.33 | $3.80 | $3.87 | $3.87 | 223,136 |
| 2018-11-23 | $4.06 | $4.13 | $4.02 | $4.06 | $4.06 | 107,852 |
| 2018-11-21 | $4.39 | $4.39 | $4.06 | $4.10 | $4.10 | 240,643 |
| 2018-11-20 | $4.17 | $4.35 | $4.03 | $4.35 | $4.35 | 153,534 |
| 2018-11-19 | $4.30 | $4.65 | $4.21 | $4.22 | $4.22 | 117,036 |
| 2018-11-16 | $4.90 | $4.90 | $4.06 | $4.29 | $4.29 | 255,027 |
| 2018-11-15 | $4.36 | $5.44 | $4.36 | $4.92 | $4.92 | 487,810 |
| 2018-11-14 | $4.76 | $4.79 | $3.88 | $4.12 | $4.12 | 816,064 |
| 2018-11-13 | $6.38 | $6.47 | $4.70 | $4.76 | $4.76 | 387,734 |
| 2018-11-12 | $7.02 | $7.04 | $6.32 | $6.37 | $6.37 | 235,487 |
| 2018-11-09 | $7.05 | $7.11 | $6.70 | $6.92 | $6.92 | 176,714 |
| 2018-11-08 | $7.34 | $7.43 | $7.04 | $7.05 | $7.05 | 71,178 |
| 2018-11-07 | $7.75 | $7.78 | $7.17 | $7.34 | $7.34 | 283,983 |
| 2018-11-06 | $7.75 | $7.81 | $7.65 | $7.70 | $7.70 | 34,504 |
| 2018-11-05 | $7.71 | $7.93 | $7.60 | $7.73 | $7.73 | 118,805 |
| 2018-11-02 | $7.67 | $7.79 | $7.62 | $7.65 | $7.65 | 89,752 |
| 2018-11-01 | $8.06 | $8.06 | $7.61 | $7.63 | $7.63 | 165,159 |
| 2018-10-31 | $7.59 | $8.01 | $7.56 | $7.79 | $7.79 | 167,840 |
| 2018-10-30 | $7.75 | $7.80 | $7.43 | $7.58 | $7.58 | 169,416 |
| 2018-10-29 | $8.14 | $8.24 | $7.71 | $7.74 | $7.74 | 42,391 |
| 2018-10-26 | $8.10 | $8.23 | $8.00 | $8.13 | $8.13 | 59,561 |
| 2018-10-25 | $8.11 | $8.28 | $8.08 | $8.12 | $8.12 | 95,863 |
| 2018-10-24 | $8.31 | $8.44 | $8.08 | $8.08 | $8.08 | 96,727 |
| 2018-10-23 | $8.64 | $8.64 | $8.37 | $8.40 | $8.40 | 105,407 |
| 2018-10-22 | $8.60 | $8.73 | $8.47 | $8.69 | $8.69 | 78,593 |
| 2018-10-19 | $8.54 | $8.76 | $8.38 | $8.59 | $8.59 | 88,330 |
| 2018-10-18 | $8.78 | $8.95 | $8.42 | $8.54 | $8.54 | 105,116 |
| 2018-10-17 | $9.21 | $9.30 | $8.70 | $8.77 | $8.77 | 299,813 |
| 2018-10-16 | $9.12 | $9.55 | $9.12 | $9.24 | $9.24 | 192,622 |
| 2018-10-15 | $9.13 | $9.35 | $9.03 | $9.09 | $9.09 | 206,783 |
| 2018-10-12 | $9.29 | $9.39 | $9.12 | $9.18 | $9.18 | 139,042 |
| 2018-10-11 | $9.32 | $9.41 | $9.14 | $9.19 | $9.19 | 75,636 |
| 2018-10-10 | $9.47 | $9.59 | $9.27 | $9.34 | $9.34 | 83,884 |
| 2018-10-09 | $9.38 | $9.64 | $9.35 | $9.49 | $9.49 | 141,946 |
| 2018-10-08 | $9.44 | $9.50 | $9.39 | $9.39 | $9.39 | 42,136 |
| 2018-10-05 | $9.38 | $9.50 | $9.25 | $9.35 | $9.35 | 63,680 |
| 2018-10-04 | $9.66 | $9.67 | $9.33 | $9.35 | $9.35 | 69,785 |
| 2018-10-03 | $9.53 | $9.70 | $9.53 | $9.63 | $9.63 | 97,093 |
| 2018-10-02 | $9.40 | $9.59 | $9.40 | $9.53 | $9.53 | 33,886 |
| 2018-10-01 | $9.47 | $9.69 | $9.14 | $9.40 | $9.40 | 236,518 |
| 2018-09-28 | $9.15 | $9.37 | $9.00 | $9.34 | $9.34 | 17,695 |
| 2018-09-27 | $9.18 | $9.32 | $8.97 | $9.18 | $9.18 | 45,598 |
| 2018-09-26 | $9.30 | $9.39 | $9.16 | $9.18 | $9.18 | 33,962 |
| 2018-09-25 | $9.13 | $9.39 | $9.10 | $9.28 | $9.28 | 80,525 |
| 2018-09-24 | $9.21 | $9.21 | $8.95 | $9.13 | $9.13 | 35,682 |
| 2018-09-21 | $9.28 | $9.35 | $9.00 | $9.18 | $9.18 | 99,964 |
| 2018-09-20 | $9.32 | $9.38 | $9.20 | $9.24 | $9.24 | 63,996 |
| 2018-09-19 | $8.75 | $9.75 | $8.68 | $9.28 | $9.28 | 65,278 |
| 2018-09-18 | $8.42 | $8.81 | $8.21 | $8.71 | $8.71 | 101,006 |
| 2018-09-17 | $8.43 | $8.47 | $8.23 | $8.34 | $8.34 | 30,230 |
| 2018-09-14 | $8.44 | $8.51 | $8.29 | $8.43 | $8.43 | 30,444 |
| 2018-09-13 | $8.47 | $8.67 | $8.34 | $8.43 | $8.43 | 15,321 |
| 2018-09-12 | $8.55 | $8.61 | $8.41 | $8.44 | $8.44 | 23,360 |
| 2018-09-11 | $8.28 | $8.57 | $8.20 | $8.54 | $8.54 | 64,672 |
| 2018-09-10 | $8.50 | $8.61 | $8.25 | $8.53 | $8.53 | 73,116 |
| 2018-09-07 | $8.32 | $8.46 | $8.12 | $8.42 | $8.42 | 49,135 |
| 2018-09-06 | $8.52 | $8.52 | $8.16 | $8.31 | $8.31 | 38,867 |
| 2018-09-05 | $8.16 | $8.64 | $8.08 | $8.48 | $8.48 | 48,084 |
| 2018-09-04 | $8.14 | $8.29 | $8.05 | $8.26 | $8.26 | 46,647 |
| 2018-08-31 | $8.42 | $8.53 | $8.14 | $8.15 | $8.15 | 77,330 |
| 2018-08-30 | $8.61 | $8.65 | $8.33 | $8.44 | $8.44 | 24,762 |
| 2018-08-29 | $8.60 | $8.89 | $8.43 | $8.67 | $8.67 | 89,275 |
| 2018-08-28 | $8.89 | $9.04 | $8.60 | $8.64 | $8.64 | 89,610 |
| 2018-08-27 | $8.96 | $9.16 | $8.75 | $8.88 | $8.88 | 27,078 |
| 2018-08-24 | $8.74 | $9.04 | $8.74 | $8.95 | $8.95 | 59,984 |
| 2018-08-23 | $8.69 | $8.83 | $8.66 | $8.74 | $8.74 | 79,418 |
| 2018-08-22 | $8.50 | $8.75 | $8.50 | $8.68 | $8.68 | 134,796 |
| 2018-08-21 | $8.37 | $8.76 | $8.32 | $8.50 | $8.50 | 52,519 |
| 2018-08-20 | $8.24 | $8.46 | $8.10 | $8.28 | $8.28 | 61,485 |
| 2018-08-17 | $8.19 | $8.29 | $8.16 | $8.23 | $8.23 | 27,711 |
| 2018-08-16 | $8.13 | $8.30 | $8.03 | $8.20 | $8.20 | 24,933 |
| 2018-08-15 | $8.37 | $8.37 | $7.99 | $8.15 | $8.15 | 53,737 |
| 2018-08-14 | $7.60 | $8.48 | $7.48 | $8.38 | $8.38 | 97,057 |
| 2018-08-13 | $7.57 | $7.85 | $7.11 | $7.61 | $7.61 | 146,254 |
| 2018-08-10 | $8.11 | $8.24 | $7.52 | $7.64 | $7.64 | 83,133 |
| 2018-08-09 | $8.20 | $8.56 | $8.07 | $8.18 | $8.18 | 151,119 |
| 2018-08-08 | $8.26 | $8.30 | $8.01 | $8.12 | $8.12 | 125,678 |
| 2018-08-07 | $8.20 | $8.26 | $8.16 | $8.25 | $8.25 | 78,997 |
| 2018-08-06 | $8.45 | $8.49 | $8.16 | $8.19 | $8.19 | 17,110 |
| 2018-08-03 | $8.28 | $8.46 | $8.15 | $8.28 | $8.28 | 49,105 |
| 2018-08-02 | $8.35 | $8.46 | $8.23 | $8.29 | $8.29 | 12,538 |
| 2018-08-01 | $8.32 | $8.38 | $8.11 | $8.34 | $8.34 | 53,777 |
| 2018-07-31 | $8.40 | $8.52 | $8.29 | $8.31 | $8.31 | 38,727 |
| 2018-07-30 | $8.71 | $8.80 | $8.38 | $8.41 | $8.41 | 36,490 |
| 2018-07-27 | $9.01 | $9.03 | $8.61 | $8.65 | $8.65 | 30,180 |
| 2018-07-26 | $8.84 | $8.97 | $8.75 | $8.95 | $8.95 | 28,773 |
| 2018-07-25 | $8.78 | $8.87 | $8.71 | $8.81 | $8.81 | 37,912 |
| 2018-07-24 | $8.52 | $8.84 | $8.32 | $8.77 | $8.77 | 92,123 |
| 2018-07-23 | $8.76 | $8.86 | $8.35 | $8.50 | $8.50 | 91,225 |
| 2018-07-20 | $8.85 | $8.99 | $8.54 | $8.69 | $8.69 | 57,529 |
| 2018-07-19 | $8.93 | $9.03 | $8.75 | $8.87 | $8.87 | 41,788 |
| 2018-07-18 | $9.04 | $9.04 | $8.87 | $8.92 | $8.92 | 37,084 |
| 2018-07-17 | $9.01 | $9.16 | $8.92 | $9.03 | $9.03 | 27,890 |
| 2018-07-16 | $9.16 | $9.20 | $8.85 | $9.04 | $9.04 | 91,311 |
| 2018-07-13 | $9.50 | $9.81 | $9.14 | $9.20 | $9.20 | 136,275 |
| 2018-07-12 | $9.43 | $9.73 | $9.26 | $9.54 | $9.54 | 42,766 |
| 2018-07-11 | $9.50 | $9.65 | $9.22 | $9.27 | $9.27 | 80,952 |
| 2018-07-10 | $9.42 | $9.77 | $9.35 | $9.50 | $9.50 | 156,930 |
| 2018-07-09 | $10.02 | $10.02 | $9.31 | $9.44 | $9.44 | 126,572 |
| 2018-07-06 | $10.05 | $10.17 | $9.63 | $9.70 | $9.70 | 93,300 |
| 2018-07-05 | $10.20 | $10.25 | $9.92 | $10.04 | $10.04 | 42,230 |
| 2018-07-03 | $10.31 | $10.36 | $10.15 | $10.20 | $10.20 | 15,177 |
| 2018-07-02 | $10.28 | $10.47 | $10.14 | $10.27 | $10.27 | 48,243 |
| 2018-06-29 | $10.41 | $10.57 | $10.12 | $10.17 | $10.17 | 46,816 |
| 2018-06-28 | $10.46 | $10.61 | $10.38 | $10.45 | $10.45 | 37,471 |
| 2018-06-27 | $10.64 | $10.84 | $10.44 | $10.47 | $10.47 | 25,270 |
| 2018-06-26 | $10.51 | $10.95 | $10.26 | $10.66 | $10.66 | 26,164 |
| 2018-06-25 | $10.61 | $10.69 | $10.34 | $10.53 | $10.53 | 36,586 |
| 2018-06-22 | $10.62 | $10.79 | $10.50 | $10.71 | $10.71 | 101,423 |
| 2018-06-21 | $11.06 | $11.06 | $10.50 | $10.58 | $10.58 | 79,822 |
| 2018-06-20 | $11.36 | $11.36 | $10.83 | $11.11 | $11.11 | 59,944 |
| 2018-06-19 | $11.76 | $11.76 | $11.22 | $11.30 | $11.30 | 29,382 |
| 2018-06-18 | $11.91 | $11.91 | $11.68 | $11.76 | $11.76 | 57,281 |
| 2018-06-15 | $11.23 | $12.36 | $11.11 | $11.78 | $11.78 | 81,311 |
| 2018-06-14 | $11.39 | $11.43 | $11.25 | $11.30 | $11.30 | 25,016 |
| 2018-06-13 | $11.42 | $11.46 | $11.36 | $11.39 | $11.39 | 24,630 |
| 2018-06-12 | $11.41 | $11.55 | $11.36 | $11.44 | $11.44 | 25,963 |
| 2018-06-11 | $11.45 | $11.65 | $11.35 | $11.44 | $11.44 | 38,847 |
| 2018-06-08 | $11.54 | $11.63 | $11.35 | $11.40 | $11.40 | 47,951 |
| 2018-06-07 | $11.57 | $11.68 | $11.43 | $11.49 | $11.49 | 26,502 |
| 2018-06-06 | $11.57 | $11.71 | $11.37 | $11.54 | $11.54 | 27,227 |
| 2018-06-05 | $11.44 | $11.77 | $11.43 | $11.54 | $11.54 | 43,138 |
| 2018-06-04 | $11.31 | $11.78 | $11.22 | $11.38 | $11.38 | 53,858 |
| 2018-06-01 | $11.46 | $11.66 | $11.16 | $11.29 | $11.29 | 57,205 |
| 2018-05-31 | $11.46 | $11.55 | $11.38 | $11.40 | $11.40 | 76,019 |
| 2018-05-30 | $11.45 | $11.61 | $11.37 | $11.45 | $11.45 | 50,757 |
| 2018-05-29 | $11.92 | $12.11 | $11.37 | $11.45 | $11.45 | 53,847 |
| 2018-05-25 | $12.38 | $12.38 | $11.83 | $12.05 | $12.05 | 27,021 |
| 2018-05-24 | $12.43 | $12.57 | $12.31 | $12.41 | $12.41 | 19,864 |
| 2018-05-23 | $12.25 | $12.79 | $12.25 | $12.51 | $12.51 | 20,083 |
| 2018-05-22 | $12.65 | $12.75 | $12.20 | $12.24 | $12.24 | 16,540 |
| 2018-05-21 | $12.72 | $12.91 | $12.44 | $12.61 | $12.61 | 14,902 |
| 2018-05-18 | $12.85 | $12.98 | $12.61 | $12.72 | $12.72 | 23,755 |
| 2018-05-17 | $12.37 | $12.81 | $12.37 | $12.79 | $12.79 | 40,237 |
| 2018-05-16 | $12.25 | $12.81 | $12.25 | $12.38 | $12.38 | 28,117 |
| 2018-05-15 | $12.52 | $12.52 | $12.13 | $12.24 | $12.24 | 25,282 |
| 2018-05-14 | $12.64 | $13.06 | $12.51 | $12.54 | $12.54 | 9,595 |
| 2018-05-11 | $12.85 | $12.85 | $12.55 | $12.65 | $12.65 | 21,872 |
| 2018-05-10 | $12.89 | $12.89 | $12.51 | $12.82 | $12.82 | 11,691 |
| 2018-05-09 | $12.93 | $12.93 | $12.71 | $12.81 | $12.81 | 25,038 |
| 2018-05-08 | $13.18 | $13.25 | $12.65 | $12.89 | $12.89 | 24,193 |
| 2018-05-07 | $12.91 | $13.39 | $12.33 | $13.17 | $13.17 | 91,144 |
| 2018-05-04 | $12.71 | $13.20 | $12.45 | $13.14 | $13.14 | 30,709 |
| 2018-05-03 | $12.63 | $12.81 | $12.61 | $12.72 | $12.72 | 6,770 |
| 2018-05-02 | $12.47 | $12.84 | $12.45 | $12.80 | $12.80 | 22,223 |
| 2018-05-01 | $12.54 | $12.57 | $12.43 | $12.54 | $12.54 | 16,326 |
| 2018-04-30 | $12.56 | $12.64 | $12.39 | $12.53 | $12.53 | 34,284 |
| 2018-04-27 | $12.55 | $12.55 | $12.27 | $12.45 | $12.45 | 41,491 |
| 2018-04-26 | $12.35 | $12.50 | $12.34 | $12.44 | $12.44 | 42,310 |
| 2018-04-25 | $11.94 | $12.45 | $11.86 | $12.38 | $12.38 | 74,142 |
| 2018-04-24 | $11.52 | $12.22 | $11.52 | $11.98 | $11.98 | 72,947 |
| 2018-04-23 | $11.78 | $11.85 | $11.42 | $11.51 | $11.51 | 69,966 |
| 2018-04-20 | $11.20 | $11.83 | $11.20 | $11.77 | $11.77 | 21,316 |
| 2018-04-19 | $11.22 | $11.30 | $11.20 | $11.23 | $11.23 | 35,258 |
| 2018-04-18 | $10.72 | $11.29 | $10.68 | $11.17 | $11.17 | 179,107 |
| 2018-04-17 | $10.74 | $10.85 | $10.67 | $10.72 | $10.72 | 31,369 |
| 2018-04-16 | $10.49 | $10.78 | $10.49 | $10.69 | $10.69 | 20,947 |
| 2018-04-13 | $10.65 | $10.65 | $10.23 | $10.33 | $10.33 | 17,955 |
| 2018-04-12 | $10.60 | $10.70 | $10.13 | $10.62 | $10.62 | 37,154 |
| 2018-04-11 | $10.37 | $10.66 | $10.36 | $10.62 | $10.62 | 32,426 |
| 2018-04-10 | $10.37 | $10.54 | $10.27 | $10.38 | $10.38 | 57,841 |
| 2018-04-09 | $10.40 | $10.42 | $10.18 | $10.27 | $10.27 | 20,479 |
| 2018-04-06 | $10.22 | $10.40 | $10.08 | $10.32 | $10.32 | 41,486 |
| 2018-04-05 | $10.01 | $10.46 | $10.01 | $10.27 | $10.27 | 42,878 |
| 2018-04-04 | $9.72 | $10.13 | $9.72 | $9.96 | $9.96 | 27,754 |
| 2018-04-03 | $10.07 | $10.07 | $9.68 | $9.76 | $9.76 | 53,170 |
| 2018-04-02 | $10.25 | $10.25 | $9.86 | $9.95 | $9.95 | 21,031 |
| 2018-03-29 | $9.71 | $10.24 | $9.71 | $10.24 | $10.24 | 14,043 |
| 2018-03-28 | $9.85 | $9.90 | $9.60 | $9.62 | $9.62 | 19,431 |
| 2018-03-27 | $10.23 | $10.42 | $9.80 | $9.82 | $9.82 | 24,429 |
| 2018-03-26 | $10.07 | $10.30 | $10.00 | $10.23 | $10.23 | 13,183 |
| 2018-03-23 | $9.96 | $10.16 | $9.93 | $9.98 | $9.98 | 21,878 |
| 2018-03-22 | $9.96 | $10.09 | $9.90 | $9.91 | $9.91 | 8,233 |
| 2018-03-21 | $10.33 | $10.33 | $9.91 | $10.00 | $10.00 | 23,699 |
| 2018-03-20 | $10.29 | $10.47 | $10.25 | $10.26 | $10.26 | 5,519 |
| 2018-03-19 | $10.20 | $10.46 | $10.11 | $10.39 | $10.39 | 10,705 |
| 2018-03-16 | $10.19 | $10.45 | $10.19 | $10.32 | $10.32 | 74,123 |
| 2018-03-15 | $10.15 | $10.31 | $10.01 | $10.22 | $10.22 | 27,193 |
| 2018-03-14 | $10.16 | $10.50 | $10.16 | $10.29 | $10.29 | 14,043 |
| 2018-03-13 | $10.00 | $10.50 | $10.00 | $10.45 | $10.45 | 26,675 |
| 2018-03-12 | $10.22 | $10.44 | $10.12 | $10.25 | $10.25 | 38,181 |
| 2018-03-09 | $10.47 | $10.68 | $10.28 | $10.46 | $10.46 | 10,546 |
| 2018-03-08 | $10.43 | $10.78 | $10.35 | $10.35 | $10.35 | 6,865 |
| 2018-03-07 | $10.27 | $10.79 | $10.27 | $10.65 | $10.65 | 36,024 |
| 2018-03-06 | $10.21 | $10.37 | $9.96 | $10.35 | $10.35 | 126,790 |
| 2018-03-05 | $10.06 | $10.40 | $10.06 | $10.13 | $10.13 | 12,980 |
| 2018-03-02 | $10.01 | $10.30 | $9.78 | $10.12 | $10.12 | 22,679 |
| 2018-03-01 | $10.20 | $10.30 | $9.92 | $10.10 | $10.10 | 27,301 |
| 2018-02-28 | $10.18 | $10.59 | $9.74 | $9.85 | $9.85 | 34,033 |
| 2018-02-27 | $10.71 | $10.71 | $10.07 | $10.17 | $10.17 | 19,102 |
| 2018-02-26 | $10.83 | $10.95 | $10.70 | $10.75 | $10.75 | 31,199 |
| 2018-02-23 | $10.96 | $10.96 | $10.73 | $10.93 | $10.93 | 20,303 |
| 2018-02-22 | $10.71 | $11.21 | $10.71 | $10.98 | $10.98 | 19,984 |
| 2018-02-21 | $10.78 | $10.89 | $10.70 | $10.75 | $10.75 | 10,159 |
| 2018-02-20 | $11.05 | $11.05 | $10.73 | $10.80 | $10.80 | 20,663 |
| 2018-02-16 | $10.50 | $11.08 | $10.46 | $11.08 | $11.08 | 27,738 |
| 2018-02-15 | $10.90 | $10.90 | $10.50 | $10.51 | $10.51 | 18,159 |
| 2018-02-14 | $10.65 | $10.89 | $10.65 | $10.87 | $10.87 | 18,045 |
| 2018-02-13 | $10.86 | $10.88 | $10.68 | $10.81 | $10.81 | 19,193 |
| 2018-02-12 | $10.99 | $11.14 | $10.21 | $10.89 | $10.89 | 15,940 |
| 2018-02-09 | $11.16 | $11.24 | $10.40 | $11.00 | $11.00 | 39,969 |
| 2018-02-08 | $11.35 | $11.41 | $11.23 | $11.23 | $11.23 | 49,113 |
| 2018-02-07 | $11.43 | $11.61 | $11.17 | $11.36 | $11.36 | 18,709 |
| 2018-02-06 | $11.00 | $11.53 | $11.00 | $11.48 | $11.48 | 38,658 |
| 2018-02-05 | $11.53 | $11.71 | $11.02 | $11.15 | $11.15 | 33,488 |
| 2018-02-02 | $10.96 | $11.68 | $10.96 | $11.56 | $11.56 | 41,849 |
| 2018-02-01 | $11.48 | $11.70 | $11.39 | $11.66 | $11.66 | 54,411 |
| 2018-01-31 | $11.64 | $11.70 | $11.26 | $11.49 | $11.49 | 84,942 |
| 2018-01-30 | $11.74 | $12.02 | $11.51 | $11.56 | $11.56 | 22,943 |
| 2018-01-29 | $11.98 | $12.12 | $11.60 | $11.81 | $11.81 | 15,074 |
| 2018-01-26 | $12.12 | $12.12 | $11.91 | $11.99 | $11.99 | 6,178 |
| 2018-01-25 | $11.95 | $12.19 | $11.94 | $12.09 | $12.09 | 8,684 |
| 2018-01-24 | $12.10 | $12.25 | $11.92 | $12.02 | $12.02 | 60,832 |
| 2018-01-23 | $11.90 | $12.25 | $11.90 | $12.12 | $12.12 | 32,050 |
| 2018-01-22 | $11.88 | $12.05 | $11.75 | $11.98 | $11.98 | 22,584 |
| 2018-01-19 | $11.90 | $12.22 | $11.82 | $11.99 | $11.99 | 20,201 |
| 2018-01-18 | $11.94 | $12.15 | $11.91 | $11.97 | $11.97 | 64,126 |
| 2018-01-17 | $11.91 | $12.23 | $11.90 | $12.05 | $12.05 | 38,883 |
| 2018-01-16 | $12.32 | $12.51 | $11.88 | $11.98 | $11.98 | 28,855 |
| 2018-01-12 | $12.43 | $12.80 | $12.27 | $12.33 | $12.33 | 20,518 |
| 2018-01-11 | $12.04 | $12.97 | $12.04 | $12.43 | $12.43 | 53,307 |
| 2018-01-10 | $12.02 | $12.09 | $11.97 | $12.05 | $12.05 | 37,354 |
| 2018-01-09 | $12.01 | $12.25 | $11.91 | $12.03 | $12.03 | 68,301 |
| 2018-01-08 | $11.92 | $12.13 | $11.92 | $12.01 | $12.01 | 87,803 |
| 2018-01-05 | $12.05 | $12.11 | $11.83 | $11.98 | $11.98 | 72,416 |
| 2018-01-04 | $12.10 | $12.23 | $12.04 | $12.05 | $12.05 | 50,012 |
| 2018-01-03 | $11.64 | $12.24 | $11.64 | $12.05 | $12.05 | 73,770 |
| 2018-01-02 | $11.64 | $11.82 | $11.60 | $11.61 | $11.61 | 13,052 |
| 2017-12-29 | $11.37 | $11.74 | $11.12 | $11.57 | $11.57 | 43,737 |
| 2017-12-28 | $11.40 | $11.46 | $11.12 | $11.28 | $11.28 | 20,678 |
| 2017-12-27 | $11.60 | $11.77 | $11.39 | $11.51 | $11.51 | 10,001 |
| 2017-12-26 | $11.48 | $11.69 | $11.32 | $11.64 | $11.64 | 34,884 |
| 2017-12-22 | $11.64 | $11.65 | $11.30 | $11.38 | $11.38 | 18,410 |
| 2017-12-21 | $11.66 | $11.69 | $11.50 | $11.54 | $11.54 | 20,370 |
| 2017-12-20 | $11.52 | $11.91 | $11.37 | $11.46 | $11.46 | 32,981 |
| 2017-12-19 | $11.38 | $11.52 | $11.33 | $11.52 | $11.52 | 28,655 |
| 2017-12-18 | $11.47 | $11.74 | $11.30 | $11.39 | $11.39 | 41,345 |
| 2017-12-15 | $11.46 | $11.98 | $10.91 | $11.39 | $11.39 | 72,744 |
| 2017-12-14 | $11.72 | $11.77 | $11.32 | $11.44 | $11.44 | 28,610 |
| 2017-12-13 | $11.69 | $11.94 | $11.47 | $11.71 | $11.71 | 46,231 |
| 2017-12-12 | $11.84 | $11.95 | $11.55 | $11.63 | $11.63 | 11,035 |
| 2017-12-11 | $11.91 | $12.63 | $11.73 | $11.75 | $11.75 | 18,415 |
| 2017-12-08 | $12.35 | $12.35 | $11.87 | $11.89 | $11.89 | 48,298 |
| 2017-12-07 | $12.48 | $12.68 | $11.88 | $11.94 | $11.94 | 26,354 |
| 2017-12-06 | $12.15 | $12.47 | $11.91 | $11.98 | $11.98 | 26,383 |
| 2017-12-05 | $12.57 | $12.57 | $12.03 | $12.19 | $12.19 | 24,633 |
| 2017-12-04 | $13.14 | $13.25 | $12.56 | $12.56 | $12.56 | 15,419 |
| 2017-12-01 | $12.65 | $13.10 | $12.53 | $12.97 | $12.97 | 12,748 |
| 2017-11-30 | $12.76 | $13.00 | $12.73 | $12.87 | $12.87 | 26,077 |
| 2017-11-29 | $12.78 | $12.99 | $12.25 | $12.95 | $12.95 | 9,092 |
| 2017-11-28 | $12.43 | $12.87 | $12.19 | $12.80 | $12.80 | 48,528 |
| 2017-11-27 | $12.48 | $12.60 | $12.33 | $12.41 | $12.41 | 15,897 |
| 2017-11-24 | $12.27 | $12.50 | $12.14 | $12.47 | $12.47 | 7,073 |
| 2017-11-22 | $12.24 | $12.73 | $12.24 | $12.55 | $12.55 | 23,441 |
| 2017-11-21 | $12.33 | $12.73 | $12.16 | $12.63 | $12.63 | 33,167 |
| 2017-11-20 | $12.20 | $12.43 | $12.20 | $12.31 | $12.31 | 30,431 |
| 2017-11-17 | $11.99 | $12.24 | $11.97 | $12.24 | $12.24 | 15,265 |
| 2017-11-16 | $11.94 | $12.22 | $11.89 | $11.92 | $11.92 | 26,451 |
| 2017-11-15 | $11.66 | $12.21 | $11.66 | $11.93 | $11.93 | 24,028 |
| 2017-11-14 | $11.50 | $11.96 | $11.50 | $11.80 | $11.80 | 26,760 |
| 2017-11-13 | $11.93 | $12.00 | $11.25 | $11.48 | $11.48 | 21,086 |
| 2017-11-10 | $12.37 | $12.80 | $11.20 | $11.85 | $11.85 | 52,993 |
| 2017-11-09 | $11.83 | $12.54 | $11.83 | $12.38 | $12.38 | 111,644 |
| 2017-11-08 | $11.67 | $11.95 | $11.34 | $11.89 | $11.89 | 38,278 |
| 2017-11-07 | $12.21 | $12.25 | $11.47 | $11.64 | $11.64 | 29,758 |
| 2017-11-06 | $12.05 | $12.69 | $12.05 | $12.23 | $12.23 | 63,521 |
| 2017-11-03 | $12.11 | $12.12 | $11.95 | $12.09 | $12.09 | 23,197 |
| 2017-11-02 | $11.95 | $12.61 | $11.95 | $12.21 | $12.21 | 22,988 |
| 2017-11-01 | $11.86 | $12.10 | $11.46 | $11.92 | $11.92 | 76,171 |
| 2017-10-31 | $11.99 | $11.99 | $11.36 | $11.69 | $11.69 | 38,490 |
| 2017-10-30 | $11.40 | $11.41 | $11.21 | $11.28 | $11.28 | 11,283 |
| 2017-10-27 | $11.34 | $11.61 | $11.14 | $11.49 | $11.49 | 42,134 |
| 2017-10-26 | $11.50 | $11.51 | $11.23 | $11.28 | $11.28 | 21,595 |
| 2017-10-25 | $11.46 | $11.52 | $11.25 | $11.49 | $11.49 | 35,030 |
| 2017-10-24 | $11.51 | $11.88 | $11.51 | $11.70 | $11.70 | 15,984 |
| 2017-10-23 | $11.91 | $11.94 | $11.44 | $11.59 | $11.59 | 10,589 |
| 2017-10-20 | $12.15 | $12.15 | $11.82 | $11.96 | $11.96 | 21,279 |
| 2017-10-19 | $11.85 | $12.42 | $11.85 | $12.03 | $12.03 | 17,848 |
| 2017-10-18 | $11.65 | $12.10 | $11.65 | $11.86 | $11.86 | 32,967 |
| 2017-10-17 | $11.64 | $11.91 | $11.58 | $11.62 | $11.62 | 13,353 |
| 2017-10-16 | $11.77 | $11.95 | $11.57 | $11.68 | $11.68 | 13,084 |
| 2017-10-13 | $11.85 | $11.85 | $11.63 | $11.66 | $11.66 | 12,185 |
| 2017-10-12 | $12.05 | $12.20 | $11.80 | $11.85 | $11.85 | 26,853 |
| 2017-10-11 | $12.25 | $12.56 | $11.99 | $12.05 | $12.05 | 17,068 |
| 2017-10-10 | $12.42 | $12.44 | $12.08 | $12.17 | $12.17 | 28,518 |
| 2017-10-09 | $12.54 | $12.54 | $12.11 | $12.30 | $12.30 | 13,002 |
| 2017-10-06 | $11.96 | $12.03 | $11.86 | $11.99 | $11.99 | 22,776 |
| 2017-10-05 | $12.05 | $12.13 | $11.89 | $11.97 | $11.97 | 28,566 |
| 2017-10-04 | $12.00 | $12.12 | $11.90 | $11.98 | $11.98 | 29,625 |
| 2017-10-03 | $11.78 | $12.03 | $11.62 | $11.75 | $11.75 | 106,653 |
| 2017-10-02 | $11.77 | $12.14 | $11.70 | $11.78 | $11.78 | 90,904 |
| 2017-09-29 | $11.70 | $11.90 | $11.50 | $11.76 | $11.76 | 53,492 |
| 2017-09-28 | $11.72 | $12.10 | $11.72 | $11.81 | $11.81 | 30,027 |
| 2017-09-27 | $11.80 | $11.88 | $11.71 | $11.80 | $11.80 | 63,881 |
| 2017-09-26 | $11.79 | $12.11 | $11.68 | $11.72 | $11.72 | 45,883 |
| 2017-09-25 | $11.94 | $12.42 | $11.67 | $11.78 | $11.78 | 20,529 |
| 2017-09-22 | $11.89 | $12.39 | $11.86 | $11.98 | $11.98 | 16,669 |
| 2017-09-21 | $11.91 | $12.26 | $11.79 | $12.05 | $12.05 | 21,285 |
| 2017-09-20 | $12.03 | $12.34 | $11.99 | $12.22 | $12.22 | 24,271 |
| 2017-09-19 | $11.75 | $12.05 | $11.75 | $11.95 | $11.95 | 15,974 |
| 2017-09-18 | $12.10 | $12.45 | $11.93 | $12.19 | $12.19 | 20,787 |
| 2017-09-15 | $12.73 | $12.75 | $12.07 | $12.17 | $12.17 | 101,332 |
| 2017-09-14 | $12.77 | $12.90 | $12.65 | $12.73 | $12.73 | 16,648 |
| 2017-09-13 | $12.37 | $12.97 | $12.29 | $12.75 | $12.75 | 102,558 |
| 2017-09-12 | $12.07 | $12.54 | $12.07 | $12.26 | $12.26 | 27,665 |
| 2017-09-11 | $12.16 | $12.16 | $11.83 | $11.96 | $11.96 | 53,931 |
| 2017-09-08 | $11.55 | $12.18 | $11.55 | $12.02 | $12.02 | 22,019 |
| 2017-09-07 | $12.53 | $12.53 | $11.69 | $11.82 | $11.82 | 48,909 |
| 2017-09-06 | $11.92 | $12.10 | $11.72 | $11.88 | $11.88 | 53,307 |
| 2017-09-05 | $11.17 | $12.00 | $11.17 | $11.82 | $11.82 | 37,258 |
| 2017-09-01 | $10.65 | $11.34 | $10.65 | $11.32 | $11.32 | 58,337 |
| 2017-08-31 | $11.05 | $11.09 | $10.90 | $10.99 | $10.99 | 28,661 |
| 2017-08-30 | $10.80 | $11.23 | $10.80 | $11.04 | $11.04 | 13,662 |
| 2017-08-29 | $11.23 | $11.40 | $11.15 | $11.22 | $11.22 | 10,006 |
| 2017-08-28 | $11.20 | $11.55 | $11.03 | $11.29 | $11.29 | 8,774 |
| 2017-08-25 | $11.11 | $11.23 | $10.80 | $11.16 | $11.16 | 14,260 |
| 2017-08-24 | $11.15 | $11.15 | $11.00 | $11.06 | $11.06 | 18,617 |
| 2017-08-23 | $10.97 | $11.24 | $10.90 | $11.14 | $11.14 | 14,942 |
| 2017-08-22 | $11.04 | $11.07 | $10.97 | $11.04 | $11.04 | 9,536 |
| 2017-08-21 | $10.92 | $11.03 | $10.87 | $10.97 | $10.97 | 29,114 |
| 2017-08-18 | $10.85 | $11.05 | $10.85 | $10.96 | $10.96 | 40,077 |
| 2017-08-17 | $10.95 | $11.11 | $10.81 | $11.00 | $11.00 | 17,838 |
| 2017-08-16 | $11.06 | $11.09 | $10.97 | $11.04 | $11.04 | 10,267 |
| 2017-08-15 | $11.06 | $11.08 | $11.00 | $11.03 | $11.03 | 17,298 |
| 2017-08-14 | $10.96 | $11.15 | $10.82 | $11.15 | $11.15 | 70,786 |
| 2017-08-11 | $11.04 | $11.08 | $10.93 | $10.99 | $10.99 | 24,845 |
| 2017-08-10 | $10.84 | $11.11 | $10.84 | $11.02 | $11.02 | 22,233 |
| 2017-08-09 | $10.90 | $11.18 | $10.77 | $10.90 | $10.90 | 21,719 |
| 2017-08-08 | $10.75 | $11.41 | $10.62 | $10.93 | $10.93 | 33,523 |
| 2017-08-07 | $9.81 | $10.93 | $9.80 | $10.75 | $10.75 | 72,306 |
| 2017-08-04 | $9.64 | $9.65 | $9.42 | $9.56 | $9.56 | 34,819 |
| 2017-08-03 | $9.59 | $9.84 | $9.49 | $9.55 | $9.55 | 22,260 |
| 2017-08-02 | $9.51 | $9.60 | $9.43 | $9.54 | $9.54 | 16,046 |
| 2017-08-01 | $9.65 | $9.69 | $9.55 | $9.59 | $9.59 | 38,150 |
| 2017-07-31 | $9.69 | $9.73 | $9.43 | $9.70 | $9.70 | 24,665 |
| 2017-07-28 | $9.78 | $9.97 | $9.51 | $9.65 | $9.65 | 43,228 |
| 2017-07-27 | $9.69 | $9.78 | $9.45 | $9.68 | $9.68 | 32,288 |
| 2017-07-26 | $9.92 | $9.92 | $9.63 | $9.71 | $9.71 | 12,437 |
| 2017-07-25 | $9.95 | $10.04 | $9.81 | $9.87 | $9.87 | 17,114 |
| 2017-07-24 | $9.95 | $10.29 | $9.70 | $9.71 | $9.71 | 34,848 |
| 2017-07-21 | $10.07 | $10.07 | $9.71 | $9.80 | $9.80 | 25,906 |
| 2017-07-20 | $10.21 | $10.21 | $9.93 | $9.98 | $9.98 | 35,677 |
| 2017-07-19 | $10.00 | $10.31 | $10.00 | $10.17 | $10.17 | 12,383 |
| 2017-07-18 | $10.10 | $10.10 | $9.92 | $10.03 | $10.03 | 20,907 |
| 2017-07-17 | $10.05 | $10.31 | $10.02 | $10.12 | $10.12 | 19,735 |
| 2017-07-14 | $9.99 | $10.30 | $9.99 | $10.10 | $10.10 | 30,348 |
| 2017-07-13 | $10.00 | $10.21 | $9.92 | $10.00 | $10.00 | 40,274 |
| 2017-07-12 | $10.05 | $10.14 | $9.85 | $9.91 | $9.91 | 10,986 |
| 2017-07-11 | $9.70 | $10.12 | $9.46 | $10.00 | $10.00 | 55,180 |
| 2017-07-10 | $9.54 | $9.88 | $9.41 | $9.62 | $9.62 | 17,349 |
| 2017-07-07 | $9.60 | $9.84 | $9.26 | $9.60 | $9.60 | 12,339 |
| 2017-07-06 | $9.52 | $9.81 | $9.38 | $9.68 | $9.68 | 23,664 |
| 2017-07-05 | $9.92 | $9.92 | $9.45 | $9.56 | $9.56 | 22,347 |
| 2017-07-03 | $10.19 | $10.37 | $9.91 | $9.96 | $9.96 | 26,907 |
| 2017-06-30 | $9.77 | $10.01 | $9.66 | $9.76 | $9.76 | 41,919 |
| 2017-06-29 | $9.88 | $10.12 | $9.62 | $9.77 | $9.77 | 26,086 |
| 2017-06-28 | $9.73 | $10.13 | $9.68 | $9.82 | $9.82 | 30,639 |
| 2017-06-27 | $9.69 | $9.82 | $9.60 | $9.65 | $9.65 | 26,472 |
| 2017-06-26 | $9.65 | $9.82 | $9.40 | $9.68 | $9.68 | 25,987 |
| 2017-06-23 | $9.79 | $9.99 | $9.60 | $9.69 | $9.69 | 49,338 |
| 2017-06-22 | $9.80 | $9.91 | $9.59 | $9.80 | $9.80 | 15,640 |
| 2017-06-21 | $9.79 | $9.95 | $9.50 | $9.73 | $9.73 | 28,335 |
| 2017-06-20 | $9.70 | $9.91 | $9.60 | $9.85 | $9.85 | 19,421 |
| 2017-06-19 | $9.82 | $9.89 | $9.68 | $9.80 | $9.80 | 13,969 |
| 2017-06-16 | $9.74 | $9.85 | $9.74 | $9.79 | $9.79 | 65,325 |
| 2017-06-15 | $9.85 | $9.94 | $9.72 | $9.92 | $9.92 | 15,294 |
| 2017-06-14 | $10.17 | $10.34 | $9.74 | $9.84 | $9.84 | 28,630 |
| 2017-06-13 | $10.04 | $10.60 | $9.85 | $10.20 | $10.20 | 19,752 |
| 2017-06-12 | $10.21 | $10.44 | $9.84 | $10.03 | $10.03 | 53,255 |
| 2017-06-09 | $10.01 | $10.64 | $10.00 | $10.11 | $10.11 | 47,425 |
| 2017-06-08 | $9.84 | $10.20 | $9.81 | $10.03 | $10.03 | 21,592 |
| 2017-06-07 | $9.76 | $10.30 | $8.73 | $9.79 | $9.79 | 28,249 |
| 2017-06-06 | $9.58 | $9.90 | $9.35 | $9.74 | $9.74 | 30,413 |
| 2017-06-05 | $9.85 | $10.03 | $9.29 | $9.75 | $9.75 | 45,192 |
| 2017-06-02 | $9.75 | $10.00 | $9.60 | $9.70 | $9.70 | 72,048 |
| 2017-06-01 | $8.98 | $9.81 | $8.09 | $9.61 | $9.61 | 79,728 |
| 2017-05-31 | $9.30 | $9.44 | $8.81 | $8.90 | $8.90 | 171,837 |
| 2017-05-30 | $9.45 | $9.45 | $8.95 | $9.14 | $9.14 | 67,717 |
| 2017-05-26 | $9.44 | $10.07 | $9.12 | $9.50 | $9.50 | 48,446 |
| 2017-05-25 | $9.39 | $9.62 | $9.29 | $9.45 | $9.45 | 74,879 |
| 2017-05-24 | $9.84 | $9.84 | $9.42 | $9.52 | $9.52 | 46,531 |
| 2017-05-23 | $10.00 | $10.00 | $9.55 | $9.70 | $9.70 | 30,093 |
| 2017-05-22 | $9.47 | $9.79 | $9.08 | $9.55 | $9.55 | 57,664 |
| 2017-05-19 | $9.55 | $9.68 | $9.12 | $9.50 | $9.50 | 39,053 |
| 2017-05-18 | $9.44 | $10.30 | $9.44 | $9.61 | $9.61 | 37,691 |
| 2017-05-17 | $9.51 | $9.68 | $9.31 | $9.43 | $9.43 | 52,167 |
| 2017-05-16 | $9.72 | $9.87 | $9.50 | $9.62 | $9.62 | 103,972 |
| 2017-05-15 | $10.02 | $10.43 | $9.75 | $9.77 | $9.77 | 33,476 |
| 2017-05-12 | $10.15 | $10.33 | $9.88 | $10.00 | $10.00 | 37,922 |
| 2017-05-11 | $10.54 | $10.59 | $10.18 | $10.22 | $10.22 | 15,602 |
| 2017-05-10 | $10.36 | $10.88 | $10.29 | $10.51 | $10.51 | 32,840 |
| 2017-05-09 | $10.40 | $10.42 | $10.21 | $10.28 | $10.28 | 51,973 |
| 2017-05-08 | $10.71 | $10.71 | $10.23 | $10.33 | $10.33 | 19,841 |
| 2017-05-05 | $10.43 | $10.81 | $10.43 | $10.53 | $10.53 | 31,197 |
| 2017-05-04 | $10.91 | $10.91 | $10.07 | $10.48 | $10.48 | 45,546 |
| 2017-05-03 | $11.23 | $11.58 | $10.86 | $10.91 | $10.91 | 24,988 |
| 2017-05-02 | $11.94 | $11.97 | $11.24 | $11.27 | $11.27 | 65,094 |
| 2017-05-01 | $11.80 | $11.95 | $11.70 | $11.83 | $11.83 | 24,139 |
| 2017-04-28 | $12.31 | $12.35 | $11.69 | $11.73 | $11.73 | 37,758 |
| 2017-04-27 | $12.08 | $12.41 | $12.00 | $12.27 | $12.27 | 19,107 |
| 2017-04-26 | $12.07 | $12.69 | $11.95 | $12.04 | $12.04 | 41,456 |
| 2017-04-25 | $12.20 | $12.57 | $11.89 | $12.07 | $12.07 | 61,459 |
| 2017-04-24 | $11.97 | $12.34 | $11.85 | $12.10 | $12.10 | 33,825 |
| 2017-04-21 | $11.79 | $11.99 | $11.70 | $11.85 | $11.85 | 30,630 |
| 2017-04-20 | $11.81 | $12.03 | $11.64 | $11.78 | $11.78 | 47,899 |
| 2017-04-19 | $11.75 | $12.10 | $11.56 | $11.77 | $11.77 | 19,225 |
| 2017-04-18 | $11.65 | $11.82 | $11.46 | $11.81 | $11.81 | 34,126 |
| 2017-04-17 | $11.69 | $11.81 | $11.57 | $11.75 | $11.75 | 22,858 |
| 2017-04-13 | $11.86 | $12.07 | $11.41 | $11.80 | $11.80 | 61,576 |
| 2017-04-12 | $12.03 | $12.05 | $11.63 | $11.90 | $11.90 | 59,258 |
| 2017-04-11 | $12.29 | $12.29 | $11.96 | $12.08 | $12.08 | 23,907 |
| 2017-04-10 | $12.15 | $12.56 | $12.05 | $12.25 | $12.25 | 25,454 |
| 2017-04-07 | $12.00 | $12.29 | $11.97 | $12.04 | $12.04 | 33,759 |
| 2017-04-06 | $11.88 | $12.02 | $11.54 | $11.99 | $11.99 | 27,875 |
| 2017-04-05 | $12.07 | $12.07 | $11.72 | $11.73 | $11.73 | 95,480 |
| 2017-04-04 | $12.03 | $12.09 | $11.86 | $11.98 | $11.98 | 44,322 |
| 2017-04-03 | $11.98 | $12.13 | $11.82 | $12.01 | $12.01 | 132,494 |
| 2017-03-31 | $12.22 | $12.22 | $11.83 | $11.98 | $11.98 | 297,970 |
| 2017-03-30 | $12.82 | $12.86 | $12.16 | $12.22 | $12.22 | 105,668 |
| 2017-03-29 | $12.08 | $12.91 | $11.93 | $12.86 | $12.86 | 54,950 |
| 2017-03-28 | $12.14 | $12.50 | $12.00 | $12.20 | $12.20 | 35,602 |
| 2017-03-27 | $12.18 | $12.27 | $11.84 | $12.20 | $12.20 | 25,167 |
| 2017-03-24 | $12.39 | $12.51 | $12.24 | $12.27 | $12.27 | 32,096 |
| 2017-03-23 | $12.22 | $12.41 | $12.12 | $12.36 | $12.36 | 35,507 |
| 2017-03-22 | $12.60 | $12.60 | $12.24 | $12.32 | $12.32 | 53,533 |
| 2017-03-21 | $12.87 | $12.87 | $12.60 | $12.63 | $12.63 | 48,302 |
| 2017-03-20 | $13.00 | $13.00 | $12.49 | $12.73 | $12.73 | 29,789 |
| 2017-03-17 | $12.66 | $12.99 | $12.46 | $12.73 | $12.73 | 50,582 |
| 2017-03-16 | $13.03 | $13.04 | $12.65 | $12.78 | $12.78 | 33,554 |
| 2017-03-15 | $12.49 | $13.09 | $12.22 | $12.97 | $12.97 | 68,072 |
| 2017-03-14 | $13.93 | $14.00 | $12.24 | $12.45 | $12.45 | 159,208 |
| 2017-03-13 | $13.85 | $14.49 | $13.59 | $13.75 | $13.75 | 84,490 |
| 2017-03-10 | $13.99 | $14.53 | $13.60 | $13.98 | $13.98 | 67,379 |
| 2017-03-09 | $14.12 | $14.16 | $13.80 | $14.02 | $14.02 | 28,693 |
| 2017-03-08 | $14.30 | $14.55 | $14.05 | $14.10 | $14.10 | 30,569 |
| 2017-03-07 | $13.97 | $14.52 | $13.97 | $14.27 | $14.27 | 49,551 |
| 2017-03-06 | $13.81 | $14.24 | $13.70 | $14.16 | $14.16 | 39,931 |
| 2017-03-03 | $13.95 | $14.34 | $13.88 | $13.98 | $13.98 | 49,421 |
| 2017-03-02 | $14.47 | $14.65 | $13.89 | $13.95 | $13.95 | 37,202 |
| 2017-03-01 | $14.60 | $14.88 | $14.33 | $14.47 | $14.47 | 52,125 |
| 2017-02-28 | $15.29 | $15.29 | $14.37 | $14.49 | $14.49 | 239,998 |
| 2017-02-27 | $15.40 | $15.74 | $15.08 | $15.21 | $15.21 | 30,441 |
| 2017-02-24 | $15.88 | $15.95 | $15.55 | $15.60 | $15.60 | 28,014 |
| 2017-02-23 | $15.80 | $16.10 | $15.50 | $16.02 | $16.02 | 31,194 |
| 2017-02-22 | $16.42 | $16.42 | $15.72 | $15.79 | $15.79 | 38,967 |
| 2017-02-21 | $16.07 | $16.15 | $15.90 | $15.96 | $15.96 | 7,662 |
| 2017-02-17 | $15.95 | $16.25 | $15.81 | $15.96 | $15.96 | 20,419 |
| 2017-02-16 | $15.97 | $16.11 | $15.81 | $15.91 | $15.91 | 24,894 |
| 2017-02-15 | $15.75 | $16.10 | $15.68 | $16.02 | $16.02 | 50,639 |
| 2017-02-14 | $16.00 | $16.08 | $15.79 | $15.89 | $15.89 | 18,875 |
| 2017-02-13 | $16.11 | $16.84 | $15.90 | $15.98 | $15.98 | 11,155 |
| 2017-02-10 | $16.21 | $16.42 | $15.95 | $16.03 | $16.03 | 24,547 |
| 2017-02-09 | $15.74 | $16.06 | $15.74 | $15.84 | $15.84 | 40,423 |
| 2017-02-08 | $15.54 | $15.81 | $15.48 | $15.76 | $15.76 | 64,028 |
| 2017-02-07 | $16.18 | $16.20 | $15.61 | $15.67 | $15.67 | 27,966 |
| 2017-02-06 | $16.53 | $16.53 | $15.88 | $16.07 | $16.07 | 19,635 |
| 2017-02-03 | $15.89 | $16.58 | $15.80 | $16.50 | $16.50 | 36,696 |
| 2017-02-02 | $15.72 | $15.93 | $15.45 | $15.83 | $15.83 | 28,225 |
| 2017-02-01 | $15.75 | $15.97 | $15.73 | $15.78 | $15.78 | 13,572 |
| 2017-01-31 | $15.79 | $15.89 | $15.31 | $15.85 | $15.85 | 35,136 |
| 2017-01-30 | $15.93 | $16.00 | $15.52 | $15.88 | $15.88 | 38,639 |
| 2017-01-27 | $16.01 | $16.49 | $15.96 | $16.01 | $16.01 | 17,799 |
| 2017-01-26 | $16.05 | $16.40 | $15.81 | $16.13 | $16.13 | 31,331 |
| 2017-01-25 | $16.30 | $16.31 | $15.91 | $16.05 | $16.05 | 20,499 |
| 2017-01-24 | $16.49 | $16.49 | $16.00 | $16.02 | $16.02 | 27,280 |
| 2017-01-23 | $16.04 | $16.53 | $15.80 | $16.28 | $16.28 | 40,674 |
| 2017-01-20 | $16.14 | $16.47 | $15.75 | $16.05 | $16.05 | 46,834 |
| 2017-01-19 | $17.06 | $17.34 | $15.84 | $15.97 | $15.97 | 34,769 |
| 2017-01-18 | $17.67 | $18.00 | $16.84 | $16.94 | $16.94 | 24,394 |
| 2017-01-17 | $17.63 | $17.68 | $17.52 | $17.63 | $17.63 | 26,685 |
| 2017-01-13 | $17.67 | $17.90 | $17.56 | $17.60 | $17.60 | 13,762 |
| 2017-01-12 | $17.62 | $17.63 | $17.56 | $17.60 | $17.60 | 23,138 |
| 2017-01-11 | $17.79 | $17.90 | $17.60 | $17.68 | $17.68 | 10,807 |
| 2017-01-10 | $17.32 | $17.80 | $17.32 | $17.70 | $17.70 | 27,344 |
| 2017-01-09 | $17.75 | $17.75 | $17.17 | $17.33 | $17.33 | 20,838 |
| 2017-01-06 | $17.97 | $18.05 | $17.42 | $17.90 | $17.90 | 29,397 |
| 2017-01-05 | $17.79 | $18.20 | $17.50 | $17.83 | $17.83 | 38,868 |
| 2017-01-04 | $17.96 | $17.96 | $17.21 | $17.86 | $17.86 | 23,317 |
| 2017-01-03 | $18.28 | $18.28 | $17.59 | $17.79 | $17.79 | 21,206 |
| 2016-12-30 | $17.61 | $18.31 | $17.51 | $18.02 | $18.02 | 49,839 |
| 2016-12-29 | $17.76 | $18.10 | $17.50 | $17.70 | $17.70 | 27,945 |
| 2016-12-28 | $18.16 | $18.16 | $17.68 | $17.74 | $17.74 | 24,967 |
| 2016-12-27 | $18.30 | $18.34 | $17.83 | $18.07 | $18.07 | 25,755 |
| 2016-12-23 | $18.00 | $18.45 | $17.93 | $18.09 | $18.09 | 36,190 |
| 2016-12-22 | $18.10 | $18.26 | $17.89 | $18.02 | $18.02 | 62,953 |
| 2016-12-21 | $17.24 | $18.25 | $17.20 | $18.08 | $18.08 | 113,398 |
| 2016-12-20 | $17.48 | $17.75 | $16.92 | $17.19 | $17.19 | 36,934 |
| 2016-12-19 | $17.38 | $17.55 | $17.07 | $17.34 | $17.34 | 26,155 |
| 2016-12-16 | $17.81 | $17.83 | $17.24 | $17.37 | $17.37 | 112,784 |
| 2016-12-15 | $17.30 | $17.95 | $17.28 | $17.70 | $17.70 | 71,722 |
| 2016-12-14 | $17.33 | $17.57 | $17.12 | $17.28 | $17.28 | 25,499 |
| 2016-12-13 | $17.34 | $17.66 | $17.25 | $17.39 | $17.39 | 31,097 |
| 2016-12-12 | $17.41 | $17.93 | $17.12 | $17.44 | $17.44 | 43,920 |
| 2016-12-09 | $16.92 | $17.48 | $16.66 | $17.32 | $17.32 | 54,484 |
| 2016-12-08 | $16.27 | $16.86 | $16.24 | $16.81 | $16.81 | 36,246 |
| 2016-12-07 | $16.15 | $16.50 | $16.00 | $16.25 | $16.25 | 27,345 |
| 2016-12-06 | $15.99 | $16.40 | $15.83 | $16.25 | $16.25 | 28,385 |
| 2016-12-05 | $16.07 | $16.44 | $15.94 | $15.99 | $15.99 | 39,411 |
| 2016-12-02 | $15.41 | $16.10 | $15.22 | $15.83 | $15.83 | 47,044 |
| 2016-12-01 | $16.30 | $16.30 | $15.17 | $15.43 | $15.43 | 62,305 |
| 2016-11-30 | $14.75 | $15.36 | $14.65 | $15.12 | $15.12 | 92,759 |
| 2016-11-29 | $14.82 | $14.92 | $14.22 | $14.40 | $14.40 | 50,416 |
| 2016-11-28 | $14.90 | $15.01 | $14.74 | $14.85 | $14.85 | 50,900 |
| 2016-11-25 | $14.85 | $14.92 | $14.79 | $14.90 | $14.90 | 25,916 |
| 2016-11-23 | $14.56 | $14.95 | $14.56 | $14.88 | $14.88 | 77,246 |
| 2016-11-22 | $14.60 | $14.88 | $14.59 | $14.88 | $14.88 | 68,330 |
| 2016-11-21 | $14.86 | $14.90 | $14.59 | $14.60 | $14.60 | 41,139 |
| 2016-11-18 | $14.75 | $15.00 | $14.62 | $14.87 | $14.87 | 38,617 |
| 2016-11-17 | $14.84 | $14.95 | $14.59 | $14.72 | $14.72 | 30,276 |
| 2016-11-16 | $14.69 | $14.90 | $14.62 | $14.90 | $14.90 | 46,264 |
| 2016-11-15 | $14.30 | $14.80 | $14.21 | $14.69 | $14.69 | 66,921 |
| 2016-11-14 | $14.20 | $14.30 | $14.10 | $14.29 | $14.29 | 63,314 |
| 2016-11-11 | $14.07 | $14.20 | $13.81 | $14.14 | $14.14 | 78,235 |
| 2016-11-10 | $13.94 | $14.36 | $13.90 | $14.11 | $14.11 | 76,216 |
| 2016-11-09 | $14.00 | $14.27 | $13.52 | $13.79 | $13.79 | 77,176 |
| 2016-11-08 | $15.64 | $15.81 | $13.68 | $13.94 | $13.94 | 73,980 |
| 2016-11-07 | $16.26 | $16.26 | $15.75 | $16.18 | $16.18 | 23,092 |
| 2016-11-04 | $15.15 | $16.02 | $14.80 | $15.78 | $15.78 | 46,551 |
| 2016-11-03 | $15.19 | $15.33 | $14.83 | $15.19 | $15.19 | 53,697 |
| 2016-11-02 | $15.33 | $15.71 | $14.93 | $15.03 | $15.03 | 33,257 |
| 2016-11-01 | $15.61 | $15.77 | $15.11 | $15.22 | $15.22 | 26,233 |
| 2016-10-31 | $16.04 | $16.05 | $15.51 | $15.58 | $15.58 | 50,864 |
| 2016-10-28 | $16.73 | $16.86 | $15.74 | $16.03 | $16.03 | 69,716 |
| 2016-10-27 | $17.04 | $17.80 | $16.64 | $16.71 | $16.71 | 27,589 |
| 2016-10-26 | $17.50 | $18.05 | $16.92 | $16.93 | $16.93 | 25,696 |
| 2016-10-25 | $17.81 | $18.01 | $17.41 | $17.54 | $17.54 | 36,474 |
| 2016-10-24 | $18.42 | $18.42 | $17.68 | $17.95 | $17.95 | 20,660 |
| 2016-10-21 | $18.25 | $18.42 | $18.06 | $18.26 | $18.26 | 21,645 |
| 2016-10-20 | $18.25 | $18.63 | $18.22 | $18.50 | $18.50 | 17,965 |
| 2016-10-19 | $18.52 | $18.69 | $18.50 | $18.60 | $18.60 | 40,783 |
| 2016-10-18 | $18.61 | $18.64 | $18.15 | $18.43 | $18.43 | 28,303 |
| 2016-10-17 | $18.33 | $18.60 | $18.26 | $18.58 | $18.58 | 20,663 |
| 2016-10-14 | $18.33 | $18.53 | $18.33 | $18.38 | $18.38 | 24,417 |
| 2016-10-13 | $18.17 | $18.41 | $18.09 | $18.38 | $18.38 | 27,664 |
| 2016-10-12 | $18.14 | $18.45 | $17.96 | $18.38 | $18.38 | 30,429 |
| 2016-10-11 | $17.81 | $18.13 | $17.61 | $17.97 | $17.97 | 25,218 |
| 2016-10-10 | $18.04 | $18.33 | $17.96 | $18.07 | $18.07 | 31,620 |
| 2016-10-07 | $18.21 | $18.25 | $17.75 | $17.86 | $17.86 | 24,057 |
| 2016-10-06 | $18.12 | $18.25 | $17.95 | $18.12 | $18.12 | 22,438 |
| 2016-10-05 | $18.27 | $18.41 | $17.40 | $18.31 | $18.31 | 24,687 |
| 2016-10-04 | $18.37 | $18.41 | $18.00 | $18.10 | $18.10 | 35,841 |
| 2016-10-03 | $18.05 | $18.40 | $17.95 | $18.39 | $18.39 | 22,257 |
| 2016-09-30 | $18.29 | $18.41 | $17.90 | $18.17 | $18.17 | 55,190 |
| 2016-09-29 | $18.33 | $18.59 | $18.15 | $18.21 | $18.21 | 34,104 |
| 2016-09-28 | $18.23 | $18.65 | $18.05 | $18.40 | $18.40 | 38,342 |
| 2016-09-27 | $18.35 | $18.45 | $18.03 | $18.23 | $18.23 | 39,506 |
| 2016-09-26 | $18.58 | $18.85 | $18.26 | $18.39 | $18.39 | 37,328 |
| 2016-09-23 | $18.70 | $19.00 | $18.19 | $18.67 | $18.67 | 37,707 |
| 2016-09-22 | $18.76 | $19.01 | $18.73 | $18.89 | $18.89 | 29,370 |
| 2016-09-21 | $18.65 | $18.82 | $18.35 | $18.66 | $18.66 | 40,799 |
| 2016-09-20 | $18.05 | $18.66 | $18.00 | $18.43 | $18.43 | 42,205 |
| 2016-09-19 | $17.92 | $18.23 | $17.77 | $17.93 | $17.93 | 43,801 |
| 2016-09-16 | $17.68 | $18.24 | $17.57 | $17.81 | $17.81 | 106,390 |
| 2016-09-15 | $17.54 | $18.46 | $17.11 | $17.66 | $17.66 | 86,692 |
| 2016-09-14 | $17.35 | $17.83 | $17.20 | $17.49 | $17.49 | 82,269 |
| 2016-09-13 | $17.88 | $17.88 | $17.37 | $17.66 | $17.66 | 26,068 |
| 2016-09-12 | $17.98 | $18.21 | $17.85 | $18.09 | $18.09 | 40,804 |
| 2016-09-09 | $18.38 | $18.52 | $17.82 | $18.00 | $18.00 | 44,222 |
| 2016-09-08 | $18.94 | $18.98 | $18.51 | $18.75 | $18.75 | 35,239 |
| 2016-09-07 | $18.75 | $19.00 | $18.55 | $18.89 | $18.89 | 59,249 |
| 2016-09-06 | $19.00 | $19.08 | $18.67 | $18.93 | $18.93 | 46,533 |
| 2016-09-02 | $18.88 | $19.56 | $18.72 | $19.00 | $19.00 | 42,730 |
| 2016-09-01 | $18.50 | $18.97 | $18.19 | $18.93 | $18.93 | 52,687 |
| 2016-08-31 | $19.59 | $19.59 | $18.62 | $18.63 | $18.63 | 92,791 |
| 2016-08-30 | $20.05 | $20.30 | $19.50 | $19.56 | $19.56 | 20,283 |
| 2016-08-29 | $19.95 | $20.35 | $19.88 | $20.02 | $20.02 | 48,226 |
| 2016-08-26 | $20.00 | $20.42 | $19.80 | $19.95 | $19.95 | 49,749 |
| 2016-08-25 | $20.25 | $20.25 | $19.72 | $20.01 | $20.01 | 40,917 |
| 2016-08-24 | $20.01 | $20.22 | $19.74 | $19.93 | $19.93 | 45,358 |
| 2016-08-23 | $19.54 | $20.10 | $19.54 | $20.00 | $20.00 | 55,368 |
| 2016-08-22 | $19.15 | $19.23 | $18.90 | $19.14 | $19.14 | 43,237 |
| 2016-08-19 | $18.94 | $19.16 | $18.83 | $18.99 | $18.99 | 37,062 |
| 2016-08-18 | $18.89 | $19.20 | $18.78 | $19.07 | $19.07 | 27,833 |
| 2016-08-17 | $18.87 | $19.23 | $18.64 | $18.84 | $18.84 | 23,733 |
| 2016-08-16 | $19.19 | $19.19 | $18.50 | $18.91 | $18.91 | 48,262 |
| 2016-08-15 | $18.51 | $19.29 | $18.28 | $19.28 | $19.28 | 45,595 |
| 2016-08-12 | $18.57 | $18.68 | $18.03 | $18.50 | $18.50 | 47,085 |
| 2016-08-11 | $18.34 | $18.73 | $18.21 | $18.55 | $18.55 | 50,398 |
| 2016-08-10 | $19.20 | $19.23 | $18.24 | $18.33 | $18.33 | 61,420 |
| 2016-08-09 | $19.19 | $19.31 | $18.62 | $19.25 | $19.25 | 31,930 |
| 2016-08-08 | $19.21 | $19.53 | $19.13 | $19.20 | $19.20 | 23,569 |
| 2016-08-05 | $19.05 | $19.39 | $18.97 | $19.14 | $19.14 | 34,253 |
| 2016-08-04 | $18.96 | $19.35 | $18.79 | $18.94 | $18.94 | 27,775 |
| 2016-08-03 | $18.95 | $19.29 | $18.93 | $19.26 | $19.26 | 19,192 |
| 2016-08-02 | $19.49 | $19.49 | $18.89 | $19.04 | $19.04 | 26,643 |
| 2016-08-01 | $19.36 | $19.63 | $18.81 | $19.51 | $19.51 | 47,809 |
| 2016-07-29 | $19.03 | $19.51 | $18.91 | $19.32 | $19.32 | 43,924 |
| 2016-07-28 | $19.71 | $19.82 | $19.29 | $19.41 | $19.41 | 10,530 |
| 2016-07-27 | $19.71 | $19.98 | $19.61 | $19.70 | $19.70 | 25,038 |
| 2016-07-26 | $19.70 | $19.85 | $19.42 | $19.69 | $19.69 | 12,092 |
| 2016-07-25 | $19.56 | $19.69 | $19.36 | $19.64 | $19.64 | 14,495 |
| 2016-07-22 | $19.78 | $19.97 | $19.51 | $19.91 | $19.91 | 18,200 |
| 2016-07-21 | $20.05 | $20.34 | $19.67 | $19.77 | $19.77 | 20,800 |
| 2016-07-20 | $19.90 | $20.42 | $19.59 | $20.13 | $20.13 | 19,135 |
| 2016-07-19 | $20.24 | $20.35 | $19.51 | $19.80 | $19.80 | 39,578 |
| 2016-07-18 | $19.77 | $20.40 | $19.47 | $20.30 | $20.30 | 19,201 |
| 2016-07-15 | $20.22 | $20.22 | $19.78 | $19.88 | $19.88 | 49,468 |
| 2016-07-14 | $20.42 | $21.00 | $19.45 | $19.93 | $19.93 | 25,841 |
| 2016-07-13 | $20.03 | $20.39 | $19.75 | $20.34 | $20.34 | 39,155 |
| 2016-07-12 | $19.20 | $20.19 | $19.20 | $20.08 | $20.08 | 36,652 |
| 2016-07-11 | $19.06 | $19.28 | $18.69 | $19.17 | $19.17 | 31,343 |
| 2016-07-08 | $18.36 | $19.26 | $18.21 | $19.06 | $19.06 | 30,670 |
| 2016-07-07 | $18.36 | $18.72 | $17.91 | $17.96 | $17.96 | 36,223 |
| 2016-07-06 | $18.19 | $18.48 | $18.16 | $18.36 | $18.36 | 27,761 |
| 2016-07-05 | $18.46 | $19.16 | $17.98 | $18.30 | $18.30 | 55,713 |
| 2016-07-01 | $17.76 | $18.84 | $17.61 | $18.71 | $18.71 | 33,012 |
| 2016-06-30 | $18.09 | $18.09 | $17.22 | $17.88 | $17.88 | 67,891 |
| 2016-06-29 | $18.23 | $18.24 | $17.78 | $17.99 | $17.99 | 26,253 |
| 2016-06-28 | $17.79 | $18.25 | $17.65 | $18.00 | $18.00 | 74,486 |
| 2016-06-27 | $17.98 | $18.05 | $17.25 | $17.46 | $17.46 | 80,464 |
| 2016-06-24 | $17.84 | $18.56 | $17.50 | $18.23 | $18.23 | 114,029 |
| 2016-06-23 | $18.59 | $18.93 | $18.26 | $18.86 | $18.86 | 25,114 |
| 2016-06-22 | $18.12 | $18.69 | $18.09 | $18.34 | $18.34 | 41,842 |
| 2016-06-21 | $18.74 | $19.02 | $18.03 | $18.13 | $18.13 | 92,868 |
| 2016-06-20 | $18.75 | $19.15 | $18.53 | $18.81 | $18.81 | 87,404 |
| 2016-06-17 | $18.08 | $18.69 | $18.08 | $18.50 | $18.50 | 95,973 |
| 2016-06-16 | $17.68 | $18.07 | $17.29 | $18.02 | $18.02 | 31,080 |
| 2016-06-15 | $18.36 | $18.52 | $17.38 | $18.11 | $18.11 | 26,233 |
| 2016-06-14 | $18.52 | $18.93 | $18.03 | $18.32 | $18.32 | 35,111 |
| 2016-06-13 | $18.57 | $18.92 | $18.36 | $18.70 | $18.70 | 41,628 |
| 2016-06-10 | $18.37 | $18.86 | $18.30 | $18.72 | $18.72 | 94,236 |
| 2016-06-09 | $19.00 | $19.00 | $18.44 | $18.56 | $18.56 | 38,448 |
| 2016-06-08 | $18.32 | $19.27 | $18.32 | $19.23 | $19.23 | 113,050 |
| 2016-06-07 | $18.25 | $18.41 | $18.04 | $18.18 | $18.18 | 110,762 |
| 2016-06-06 | $17.41 | $18.38 | $17.41 | $18.13 | $18.13 | 117,729 |
| 2016-06-03 | $17.05 | $17.43 | $16.90 | $17.26 | $17.26 | 41,402 |
| 2016-06-02 | $17.05 | $17.05 | $16.58 | $16.99 | $16.99 | 92,839 |
| 2016-06-01 | $16.88 | $17.30 | $16.58 | $17.18 | $17.18 | 87,128 |
| 2016-05-31 | $16.72 | $17.21 | $16.53 | $17.10 | $17.10 | 72,919 |
| 2016-05-27 | $15.54 | $16.70 | $15.54 | $16.59 | $16.59 | 74,367 |
| 2016-05-26 | $15.63 | $15.77 | $15.10 | $15.65 | $15.65 | 54,472 |
| 2016-05-25 | $15.54 | $15.65 | $15.30 | $15.47 | $15.47 | 141,462 |
| 2016-05-24 | $15.84 | $16.45 | $15.31 | $15.54 | $15.54 | 75,160 |
| 2016-05-23 | $16.57 | $16.59 | $15.62 | $15.64 | $15.64 | 59,578 |
| 2016-05-20 | $16.68 | $16.74 | $16.08 | $16.66 | $16.66 | 48,107 |
| 2016-05-19 | $16.98 | $17.05 | $16.23 | $16.56 | $16.56 | 59,906 |
| 2016-05-18 | $17.58 | $17.70 | $16.86 | $17.10 | $17.10 | 89,714 |
| 2016-05-17 | $18.20 | $18.57 | $17.48 | $17.58 | $17.58 | 95,258 |
| 2016-05-16 | $19.60 | $19.73 | $18.30 | $18.36 | $18.36 | 84,673 |
| 2016-05-13 | $20.50 | $20.83 | $19.27 | $19.39 | $19.39 | 126,423 |
| 2016-05-12 | $20.94 | $21.28 | $20.50 | $20.51 | $20.51 | 96,381 |
| 2016-05-11 | $21.15 | $21.51 | $20.64 | $20.71 | $20.71 | 66,203 |
| 2016-05-10 | $21.94 | $21.94 | $20.77 | $21.11 | $21.11 | 57,816 |
| 2016-05-09 | $22.03 | $22.33 | $21.64 | $21.74 | $21.74 | 40,679 |
| 2016-05-06 | $21.66 | $22.27 | $21.66 | $22.03 | $22.03 | 32,272 |
| 2016-05-05 | $21.75 | $22.04 | $21.26 | $21.80 | $21.80 | 51,309 |
| 2016-05-04 | $21.16 | $21.89 | $21.16 | $21.59 | $21.59 | 77,229 |
| 2016-05-03 | $21.86 | $22.08 | $21.02 | $21.23 | $21.23 | 39,715 |
| 2016-05-02 | $22.39 | $22.54 | $21.82 | $22.10 | $22.10 | 29,801 |
| 2016-04-29 | $22.26 | $22.78 | $21.82 | $22.42 | $22.42 | 40,729 |
| 2016-04-28 | $21.63 | $22.79 | $21.61 | $22.28 | $22.28 | 38,784 |
| 2016-04-27 | $21.71 | $22.18 | $21.62 | $21.82 | $21.82 | 27,877 |
| 2016-04-26 | $21.28 | $21.99 | $21.04 | $21.54 | $21.54 | 49,819 |
| 2016-04-25 | $22.00 | $22.00 | $21.01 | $21.16 | $21.16 | 33,321 |
| 2016-04-22 | $21.56 | $22.71 | $20.01 | $21.89 | $21.89 | 35,638 |
| 2016-04-21 | $21.24 | $21.96 | $21.17 | $21.57 | $21.57 | 47,498 |
| 2016-04-20 | $20.78 | $21.72 | $20.35 | $21.15 | $21.15 | 48,409 |
| 2016-04-19 | $20.66 | $21.34 | $20.20 | $20.91 | $20.91 | 50,063 |
| 2016-04-18 | $20.12 | $20.78 | $19.62 | $20.50 | $20.50 | 49,715 |
| 2016-04-15 | $19.79 | $20.60 | $19.70 | $20.27 | $20.27 | 38,632 |
| 2016-04-14 | $19.96 | $20.10 | $19.47 | $19.84 | $19.84 | 34,099 |
| 2016-04-13 | $19.16 | $20.00 | $18.91 | $19.83 | $19.83 | 32,537 |
| 2016-04-12 | $18.21 | $19.11 | $18.05 | $19.06 | $19.06 | 59,128 |
| 2016-04-11 | $18.63 | $19.24 | $18.05 | $18.08 | $18.08 | 39,000 |
| 2016-04-08 | $18.10 | $18.74 | $18.05 | $18.49 | $18.49 | 33,528 |
| 2016-04-07 | $17.95 | $18.24 | $17.64 | $17.80 | $17.80 | 71,181 |
| 2016-04-06 | $18.30 | $18.30 | $17.94 | $18.07 | $18.07 | 29,110 |
| 2016-04-05 | $18.35 | $18.58 | $18.15 | $18.23 | $18.23 | 36,546 |
| 2016-04-04 | $18.50 | $18.72 | $18.09 | $18.53 | $18.53 | 28,509 |
| 2016-04-01 | $18.66 | $18.66 | $18.11 | $18.22 | $18.22 | 24,579 |
| 2016-03-31 | $18.14 | $19.13 | $17.91 | $18.89 | $18.89 | 260,341 |
| 2016-03-30 | $19.00 | $19.00 | $17.74 | $18.44 | $18.44 | 64,057 |
| 2016-03-29 | $18.05 | $19.09 | $17.50 | $18.77 | $18.77 | 54,913 |
| 2016-03-28 | $18.69 | $18.69 | $18.01 | $18.15 | $18.15 | 59,433 |
| 2016-03-24 | $18.53 | $18.79 | $18.08 | $18.64 | $18.64 | 71,497 |
| 2016-03-23 | $19.38 | $19.65 | $18.50 | $18.62 | $18.62 | 122,080 |
| 2016-03-22 | $19.03 | $19.87 | $18.53 | $19.62 | $19.62 | 63,059 |
| 2016-03-21 | $19.56 | $19.75 | $18.75 | $19.00 | $19.00 | 59,282 |
| 2016-03-18 | $19.24 | $19.77 | $18.67 | $19.66 | $19.66 | 113,350 |
| 2016-03-17 | $18.65 | $19.80 | $18.41 | $19.06 | $19.06 | 98,923 |
| 2016-03-16 | $18.77 | $18.86 | $18.42 | $18.64 | $18.64 | 76,983 |
| 2016-03-15 | $19.38 | $19.60 | $18.48 | $18.77 | $18.77 | 84,930 |
| 2016-03-14 | $19.41 | $19.78 | $18.95 | $19.45 | $19.45 | 61,613 |
| 2016-03-11 | $19.15 | $19.48 | $18.87 | $19.33 | $19.33 | 72,030 |
| 2016-03-10 | $19.38 | $19.65 | $18.25 | $18.81 | $18.81 | 84,385 |
| 2016-03-09 | $19.00 | $19.69 | $18.48 | $19.36 | $19.36 | 53,823 |
| 2016-03-08 | $19.55 | $19.67 | $18.63 | $18.78 | $18.78 | 71,876 |
| 2016-03-07 | $19.27 | $19.77 | $19.01 | $19.52 | $19.52 | 64,725 |
| 2016-03-04 | $18.22 | $19.84 | $18.22 | $19.23 | $19.23 | 92,503 |
| 2016-03-03 | $18.09 | $18.66 | $17.90 | $18.32 | $18.32 | 71,977 |
| 2016-03-02 | $18.10 | $18.30 | $17.73 | $18.05 | $18.05 | 48,291 |
| 2016-03-01 | $18.25 | $18.67 | $17.97 | $18.09 | $18.09 | 97,430 |
| 2016-02-29 | $17.23 | $18.29 | $17.08 | $18.24 | $18.24 | 118,191 |
| 2016-02-26 | $16.95 | $17.37 | $16.35 | $17.15 | $17.15 | 47,122 |
| 2016-02-25 | $16.25 | $16.89 | $15.67 | $16.85 | $16.85 | 118,323 |
| 2016-02-24 | $16.55 | $16.73 | $15.79 | $16.66 | $16.66 | 17,872 |
| 2016-02-23 | $16.36 | $16.80 | $15.86 | $15.87 | $15.87 | 19,636 |
| 2016-02-22 | $16.20 | $17.23 | $16.01 | $16.52 | $16.52 | 48,502 |
| 2016-02-19 | $15.56 | $15.75 | $15.23 | $15.58 | $15.58 | 23,607 |
| 2016-02-18 | $15.55 | $15.74 | $15.50 | $15.58 | $15.58 | 20,518 |
| 2016-02-17 | $16.06 | $16.31 | $15.28 | $15.58 | $15.58 | 58,767 |
| 2016-02-16 | $15.35 | $15.77 | $15.17 | $15.61 | $15.61 | 41,249 |
| 2016-02-12 | $15.20 | $15.70 | $14.95 | $15.05 | $15.05 | 64,919 |
| 2016-02-11 | $15.69 | $16.10 | $15.01 | $15.01 | $15.01 | 26,305 |
| 2016-02-10 | $16.57 | $16.82 | $15.84 | $15.88 | $15.88 | 22,537 |
| 2016-02-09 | $16.21 | $17.50 | $15.65 | $16.08 | $16.08 | 17,824 |
| 2016-02-08 | $16.14 | $17.86 | $16.14 | $16.49 | $16.49 | 16,541 |
| 2016-02-05 | $16.96 | $17.52 | $16.21 | $16.29 | $16.29 | 35,826 |
| 2016-02-04 | $17.11 | $17.95 | $17.02 | $17.15 | $17.15 | 22,529 |
| 2016-02-03 | $16.99 | $17.26 | $16.37 | $17.12 | $17.12 | 18,294 |
| 2016-02-02 | $17.49 | $17.49 | $16.48 | $16.73 | $16.73 | 23,605 |
| 2016-02-01 | $17.78 | $18.13 | $17.49 | $17.71 | $17.71 | 20,759 |
| 2016-01-29 | $16.82 | $18.13 | $16.74 | $18.13 | $18.13 | 44,228 |
| 2016-01-28 | $17.06 | $17.36 | $16.15 | $16.62 | $16.62 | 23,609 |
| 2016-01-27 | $17.55 | $17.71 | $16.46 | $16.52 | $16.52 | 23,523 |
| 2016-01-26 | $16.50 | $17.53 | $16.27 | $17.45 | $17.45 | 26,722 |
| 2016-01-25 | $17.37 | $17.37 | $16.11 | $16.21 | $16.21 | 21,997 |
| 2016-01-22 | $17.25 | $17.76 | $16.49 | $17.46 | $17.46 | 39,462 |
| 2016-01-21 | $16.26 | $17.50 | $16.26 | $16.83 | $16.83 | 28,363 |
| 2016-01-20 | $16.13 | $16.80 | $15.65 | $16.33 | $16.33 | 58,219 |
| 2016-01-19 | $17.20 | $17.22 | $16.20 | $16.36 | $16.36 | 33,509 |
| 2016-01-15 | $17.06 | $17.52 | $16.11 | $17.05 | $17.05 | 33,422 |
| 2016-01-14 | $17.00 | $17.81 | $16.79 | $17.61 | $17.61 | 32,174 |
| 2016-01-13 | $17.66 | $17.87 | $16.75 | $16.95 | $16.95 | 38,027 |
| 2016-01-12 | $18.31 | $18.42 | $17.26 | $17.53 | $17.53 | 80,994 |
| 2016-01-11 | $18.58 | $18.58 | $17.45 | $18.04 | $18.04 | 28,337 |
| 2016-01-08 | $18.37 | $18.49 | $17.67 | $18.24 | $18.24 | 34,141 |
| 2016-01-07 | $18.00 | $18.90 | $17.79 | $18.31 | $18.31 | 58,645 |
| 2016-01-06 | $18.30 | $18.65 | $17.73 | $18.42 | $18.42 | 38,826 |
| 2016-01-05 | $17.97 | $18.72 | $17.83 | $18.64 | $18.64 | 27,682 |
| 2016-01-04 | $16.23 | $18.80 | $16.10 | $18.59 | $18.59 | 104,216 |
| 2015-12-31 | $17.44 | $17.94 | $16.41 | $16.41 | $16.41 | 186,920 |
| 2015-12-30 | $18.22 | $18.35 | $17.50 | $17.50 | $17.50 | 75,172 |
| 2015-12-29 | $17.64 | $18.39 | $17.41 | $18.22 | $18.22 | 45,748 |
| 2015-12-28 | $17.99 | $17.99 | $17.30 | $17.57 | $17.57 | 76,875 |
| 2015-12-24 | $18.90 | $18.90 | $17.90 | $18.20 | $18.20 | 38,540 |
| 2015-12-23 | $18.49 | $19.35 | $18.00 | $18.88 | $18.88 | 44,463 |
| 2015-12-22 | $18.21 | $18.67 | $17.81 | $18.55 | $18.55 | 45,634 |
| 2015-12-21 | $18.03 | $18.31 | $17.83 | $18.19 | $18.19 | 34,989 |
| 2015-12-18 | $19.14 | $19.93 | $18.09 | $18.16 | $18.16 | 69,772 |
| 2015-12-17 | $18.97 | $20.00 | $18.40 | $19.25 | $19.25 | 44,825 |
| 2015-12-16 | $18.75 | $19.30 | $18.00 | $19.26 | $19.26 | 34,007 |
| 2015-12-15 | $18.40 | $18.69 | $18.24 | $18.67 | $18.67 | 37,695 |
| 2015-12-14 | $19.17 | $19.17 | $18.26 | $18.49 | $18.49 | 55,785 |
| 2015-12-11 | $19.26 | $19.59 | $19.00 | $19.28 | $19.28 | 47,843 |
| 2015-12-10 | $19.18 | $19.96 | $19.01 | $19.86 | $19.86 | 34,000 |
| 2015-12-09 | $19.23 | $19.68 | $18.50 | $19.41 | $19.41 | 40,757 |
| 2015-12-08 | $18.45 | $19.21 | $18.31 | $19.15 | $19.15 | 52,731 |
| 2015-12-07 | $20.18 | $20.18 | $18.34 | $18.62 | $18.62 | 54,123 |
| 2015-12-04 | $20.43 | $20.79 | $20.00 | $20.34 | $20.34 | 53,848 |
| 2015-12-03 | $20.63 | $20.97 | $19.96 | $20.50 | $20.50 | 42,202 |
| 2015-12-02 | $21.61 | $21.74 | $20.29 | $20.60 | $20.60 | 43,226 |
| 2015-12-01 | $21.44 | $21.74 | $20.92 | $21.61 | $21.61 | 21,454 |
| 2015-11-30 | $21.15 | $22.11 | $21.15 | $21.37 | $21.37 | 30,081 |
| 2015-11-27 | $20.88 | $21.42 | $20.49 | $21.29 | $21.29 | 14,424 |
| 2015-11-25 | $20.50 | $21.19 | $19.89 | $21.02 | $21.02 | 37,427 |
| 2015-11-24 | $20.50 | $20.71 | $20.15 | $20.55 | $20.55 | 39,844 |
| 2015-11-23 | $20.59 | $20.66 | $20.22 | $20.36 | $20.36 | 28,403 |
| 2015-11-20 | $20.60 | $20.85 | $20.24 | $20.48 | $20.48 | 24,150 |
| 2015-11-19 | $20.96 | $20.96 | $20.18 | $20.41 | $20.41 | 21,234 |
| 2015-11-18 | $20.55 | $20.98 | $20.27 | $20.93 | $20.93 | 27,679 |
| 2015-11-17 | $20.89 | $21.27 | $20.35 | $20.35 | $20.35 | 52,104 |
| 2015-11-16 | $20.71 | $21.11 | $20.20 | $20.79 | $20.79 | 34,807 |
| 2015-11-13 | $20.00 | $20.94 | $20.00 | $20.66 | $20.66 | 25,042 |
| 2015-11-12 | $20.63 | $20.76 | $20.07 | $20.13 | $20.13 | 29,192 |
| 2015-11-11 | $21.21 | $21.21 | $20.50 | $20.93 | $20.93 | 27,174 |
| 2015-11-10 | $20.50 | $21.27 | $20.50 | $21.27 | $21.27 | 29,174 |
| 2015-11-09 | $21.40 | $21.64 | $19.55 | $20.91 | $20.91 | 29,320 |
| 2015-11-06 | $21.35 | $22.25 | $19.53 | $21.59 | $21.59 | 31,139 |
| 2015-11-05 | $19.71 | $21.76 | $19.56 | $21.42 | $21.42 | 40,380 |
| 2015-11-04 | $20.34 | $20.76 | $19.50 | $19.82 | $19.82 | 25,868 |
| 2015-11-03 | $19.71 | $20.60 | $19.55 | $20.16 | $20.16 | 36,529 |
| 2015-11-02 | $18.91 | $19.98 | $18.91 | $19.72 | $19.72 | 24,299 |
| 2015-10-30 | $18.71 | $19.10 | $18.62 | $19.04 | $19.04 | 37,996 |
| 2015-10-29 | $19.10 | $19.68 | $18.36 | $18.77 | $18.77 | 30,137 |
| 2015-10-28 | $17.91 | $19.45 | $17.78 | $19.33 | $19.33 | 55,027 |
| 2015-10-27 | $18.46 | $18.49 | $17.74 | $17.75 | $17.75 | 46,976 |
| 2015-10-26 | $19.53 | $19.90 | $18.42 | $18.70 | $18.70 | 18,977 |
| 2015-10-23 | $19.36 | $19.81 | $18.88 | $19.69 | $19.69 | 54,111 |
| 2015-10-22 | $20.08 | $20.20 | $19.06 | $19.25 | $19.25 | 48,353 |
| 2015-10-21 | $20.68 | $20.71 | $19.98 | $20.00 | $20.00 | 37,263 |
| 2015-10-20 | $20.85 | $21.35 | $20.67 | $20.78 | $20.78 | 28,578 |
| 2015-10-19 | $21.36 | $22.02 | $20.33 | $20.80 | $20.80 | 46,704 |
| 2015-10-16 | $22.12 | $22.12 | $20.89 | $21.63 | $21.63 | 54,154 |
| 2015-10-15 | $20.66 | $22.13 | $20.42 | $22.03 | $22.03 | 45,799 |
| 2015-10-14 | $21.39 | $21.45 | $20.61 | $20.86 | $20.86 | 35,804 |
| 2015-10-13 | $21.71 | $21.94 | $21.15 | $21.24 | $21.24 | 26,518 |
| 2015-10-12 | $23.15 | $23.64 | $21.64 | $21.72 | $21.72 | 32,161 |
| 2015-10-09 | $22.01 | $23.30 | $21.70 | $23.00 | $23.00 | 39,758 |
| 2015-10-08 | $21.05 | $21.90 | $21.05 | $21.80 | $21.80 | 29,531 |
| 2015-10-07 | $20.09 | $21.71 | $20.09 | $21.66 | $21.66 | 48,734 |
| 2015-10-06 | $19.84 | $20.51 | $19.68 | $19.99 | $19.99 | 50,623 |
| 2015-10-05 | $18.74 | $19.95 | $18.56 | $19.83 | $19.83 | 51,107 |
| 2015-10-02 | $18.04 | $18.61 | $18.00 | $18.56 | $18.56 | 68,275 |
| 2015-10-01 | $18.99 | $19.14 | $17.43 | $18.20 | $18.20 | 69,869 |
| 2015-09-30 | $20.85 | $21.49 | $18.54 | $18.88 | $18.88 | 182,815 |
| 2015-09-29 | $20.66 | $20.95 | $20.28 | $20.76 | $20.76 | 33,536 |
| 2015-09-28 | $21.19 | $21.19 | $20.34 | $20.63 | $20.63 | 50,745 |
| 2015-09-25 | $22.35 | $22.35 | $21.01 | $21.18 | $21.18 | 68,366 |
| 2015-09-24 | $22.04 | $22.55 | $21.66 | $22.36 | $22.36 | 26,139 |
| 2015-09-23 | $23.40 | $23.40 | $21.87 | $22.04 | $22.04 | 35,065 |
| 2015-09-22 | $23.04 | $23.65 | $23.04 | $23.33 | $23.33 | 27,959 |
| 2015-09-21 | $22.55 | $23.75 | $22.18 | $23.25 | $23.25 | 39,662 |
| 2015-09-18 | $22.03 | $22.71 | $21.53 | $22.63 | $22.63 | 289,759 |
| 2015-09-17 | $22.54 | $23.09 | $22.05 | $22.46 | $22.46 | 42,375 |
| 2015-09-16 | $22.15 | $23.12 | $21.88 | $22.65 | $22.65 | 62,523 |
| 2015-09-15 | $21.41 | $22.20 | $21.16 | $22.10 | $22.10 | 47,509 |
| 2015-09-14 | $22.35 | $22.35 | $20.80 | $21.28 | $21.28 | 61,231 |
| 2015-09-11 | $21.78 | $22.50 | $21.53 | $22.47 | $22.47 | 49,061 |
| 2015-09-10 | $22.85 | $22.93 | $21.75 | $22.03 | $22.03 | 32,870 |
| 2015-09-09 | $23.36 | $23.71 | $22.66 | $22.89 | $22.89 | 41,919 |
| 2015-09-08 | $24.60 | $24.60 | $22.90 | $23.22 | $23.22 | 51,272 |
| 2015-09-04 | $23.99 | $24.51 | $23.80 | $24.09 | $24.09 | 35,134 |
| 2015-09-03 | $24.10 | $25.08 | $24.05 | $24.44 | $24.44 | 32,929 |
| 2015-09-02 | $24.51 | $24.55 | $23.82 | $24.40 | $24.40 | 46,992 |
| 2015-09-01 | $25.10 | $25.44 | $24.21 | $24.31 | $24.31 | 41,980 |
| 2015-08-31 | $24.65 | $25.53 | $24.37 | $25.36 | $25.36 | 36,658 |
| 2015-08-28 | $24.25 | $25.61 | $24.25 | $24.60 | $24.60 | 62,267 |
| 2015-08-27 | $24.06 | $24.46 | $23.85 | $24.42 | $24.42 | 41,772 |
| 2015-08-26 | $23.75 | $23.99 | $23.29 | $23.75 | $23.75 | 53,361 |
| 2015-08-25 | $23.75 | $23.75 | $22.91 | $23.30 | $23.30 | 53,372 |
| 2015-08-24 | $22.62 | $23.74 | $22.26 | $22.91 | $22.91 | 66,368 |
| 2015-08-21 | $23.86 | $24.23 | $23.47 | $23.80 | $23.80 | 56,839 |
| 2015-08-20 | $25.41 | $25.50 | $24.48 | $24.48 | $24.48 | 27,570 |
| 2015-08-19 | $25.78 | $26.20 | $24.84 | $25.42 | $25.42 | 29,944 |
| 2015-08-18 | $27.38 | $27.38 | $25.65 | $25.70 | $25.70 | 28,255 |
| 2015-08-17 | $27.80 | $27.80 | $26.55 | $27.22 | $27.22 | 26,857 |
| 2015-08-14 | $27.00 | $27.96 | $27.00 | $27.37 | $27.37 | 17,177 |
| 2015-08-13 | $28.14 | $28.14 | $26.98 | $27.01 | $27.01 | 16,184 |
| 2015-08-12 | $27.26 | $28.44 | $26.98 | $28.18 | $28.18 | 24,492 |
| 2015-08-11 | $27.25 | $27.72 | $26.98 | $27.62 | $27.62 | 30,009 |
| 2015-08-10 | $27.30 | $27.72 | $27.00 | $27.50 | $27.50 | 38,874 |
| 2015-08-07 | $26.97 | $27.38 | $26.69 | $26.91 | $26.91 | 33,942 |
| 2015-08-06 | $26.70 | $27.68 | $26.34 | $27.24 | $27.24 | 23,300 |
| 2015-08-05 | $27.29 | $27.35 | $26.72 | $26.89 | $26.89 | 13,173 |
| 2015-08-04 | $27.05 | $27.65 | $26.50 | $27.03 | $27.03 | 24,163 |
| 2015-08-03 | $27.77 | $27.79 | $26.44 | $26.96 | $26.96 | 20,358 |
| 2015-07-31 | $28.54 | $28.80 | $27.34 | $27.73 | $27.73 | 26,895 |
| 2015-07-30 | $29.17 | $29.38 | $28.32 | $28.44 | $28.44 | 30,029 |
| 2015-07-29 | $29.08 | $30.01 | $29.06 | $29.25 | $29.25 | 23,572 |
| 2015-07-28 | $28.11 | $29.78 | $28.11 | $28.93 | $28.93 | 35,226 |
| 2015-07-27 | $28.16 | $28.25 | $27.20 | $28.13 | $28.13 | 13,091 |
| 2015-07-24 | $28.39 | $28.64 | $27.70 | $28.15 | $28.15 | 44,578 |
| 2015-07-23 | $30.10 | $30.10 | $28.33 | $28.47 | $28.47 | 23,963 |
| 2015-07-22 | $29.40 | $30.01 | $29.40 | $29.50 | $29.50 | 14,689 |
PHI Inc (PHIKQ) News Headlines
Recent PHI Inc (PHIKQ) News
Similar Companies to PHI Inc (PHIKQ) 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 | -- | -- | -- |