POWERSHARES GLOBAL GOLD AND PRECIOUS METALS PORTFOLIO (PSAU) Exchange: NASDAQ
Data as of Oct. 8, 2025
$19.69 ($0.22) 1.12%
POWERSHARES GLOBAL GOLD AND PRECIOUS METALS PORTFOLIO - Daily Information
Click for more stock information on POWERSHARES GLOBAL GOLD AND PRECIOUS METALS PORTFOLIO.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $19.65 |
| Previous Close | $19.69 |
| High | $19.94 |
| Low | $19.59 |
| Adjusted Open | $19.65 |
| Previous Adjusted Close | $19.69 |
| Adjusted High | $19.94 |
| Adjusted Low | $19.59 |
Invest in POWERSHARES GLOBAL GOLD AND PRECIOUS METALS PORTFOLIO (PSAU)
Historical Stock Data for POWERSHARES GLOBAL GOLD AND PRECIOUS METALS PORTFOLIO (PSAU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-20 | $19.65 | $19.94 | $19.59 | $19.69 | $19.69 | 19,224 |
| 2019-02-19 | $18.98 | $19.61 | $18.98 | $19.47 | $19.47 | 31,642 |
| 2019-02-15 | $18.66 | $18.89 | $18.55 | $18.89 | $18.89 | 8,425 |
| 2019-02-14 | $18.43 | $18.63 | $18.38 | $18.59 | $18.59 | 11,974 |
| 2019-02-13 | $18.59 | $18.63 | $18.49 | $18.51 | $18.51 | 3,988 |
| 2019-02-12 | $18.75 | $18.75 | $18.50 | $18.57 | $18.57 | 5,416 |
| 2019-02-11 | $18.58 | $18.70 | $18.58 | $18.60 | $18.60 | 6,642 |
| 2019-02-08 | $18.51 | $18.87 | $18.51 | $18.87 | $18.87 | 3,338 |
| 2019-02-07 | $18.60 | $18.60 | $18.20 | $18.20 | $18.20 | 22,042 |
| 2019-02-06 | $18.74 | $19.00 | $18.65 | $18.67 | $18.67 | 11,187 |
| 2019-02-05 | $18.79 | $18.89 | $18.66 | $18.89 | $18.89 | 61,032 |
| 2019-02-04 | $18.75 | $18.95 | $18.75 | $18.91 | $18.91 | 3,208 |
| 2019-02-01 | $19.08 | $19.08 | $18.70 | $18.98 | $18.98 | 7,654 |
| 2019-01-31 | $18.96 | $19.10 | $18.83 | $19.10 | $19.10 | 40,270 |
| 2019-01-30 | $18.41 | $18.94 | $18.40 | $18.55 | $18.55 | 42,308 |
| 2019-01-29 | $18.17 | $18.40 | $18.17 | $18.40 | $18.40 | 4,231 |
| 2019-01-28 | $17.87 | $18.13 | $17.87 | $18.13 | $18.13 | 56,516 |
| 2019-01-25 | $17.50 | $17.86 | $17.50 | $17.81 | $17.81 | 55,324 |
| 2019-01-24 | $17.25 | $17.26 | $17.19 | $17.26 | $17.26 | 3,191 |
| 2019-01-23 | $17.14 | $17.37 | $17.13 | $17.25 | $17.25 | 98,770 |
| 2019-01-22 | $17.09 | $17.20 | $17.07 | $17.15 | $17.15 | 7,822 |
| 2019-01-18 | $17.26 | $17.33 | $17.10 | $17.10 | $17.10 | 25,274 |
| 2019-01-17 | $17.24 | $17.43 | $17.24 | $17.43 | $17.43 | 11,503 |
| 2019-01-16 | $17.22 | $17.41 | $17.20 | $17.20 | $17.20 | 7,803 |
| 2019-01-15 | $17.54 | $17.54 | $17.26 | $17.44 | $17.44 | 5,278 |
| 2019-01-14 | $17.75 | $17.75 | $17.56 | $17.63 | $17.63 | 4,013 |
| 2019-01-11 | $17.85 | $17.85 | $17.66 | $17.66 | $17.66 | 13,108 |
| 2019-01-10 | $17.72 | $17.85 | $17.54 | $17.70 | $17.70 | 9,510 |
| 2019-01-09 | $17.69 | $17.83 | $17.67 | $17.83 | $17.83 | 12,905 |
| 2019-01-08 | $17.32 | $17.55 | $17.32 | $17.55 | $17.55 | 4,983 |
| 2019-01-07 | $17.85 | $17.85 | $17.56 | $17.58 | $17.58 | 7,297 |
| 2019-01-04 | $17.59 | $17.87 | $17.35 | $17.81 | $17.81 | 18,667 |
| 2019-01-03 | $17.58 | $17.75 | $17.15 | $17.75 | $17.75 | 30,478 |
| 2019-01-02 | $17.40 | $17.57 | $17.33 | $17.37 | $17.37 | 26,046 |
| 2018-12-31 | $17.14 | $17.58 | $16.88 | $17.42 | $17.42 | 88,852 |
| 2018-12-28 | $17.38 | $17.38 | $17.12 | $17.13 | $17.13 | 11,204 |
| 2018-12-27 | $17.27 | $17.33 | $17.18 | $17.33 | $17.33 | 12,327 |
| 2018-12-26 | $17.41 | $17.42 | $16.98 | $16.98 | $16.98 | 40,062 |
| 2018-12-24 | $16.95 | $17.14 | $16.95 | $17.11 | $17.11 | 17,176 |
| 2018-12-21 | $17.04 | $17.34 | $16.69 | $16.86 | $16.85 | 18,484 |
| 2018-12-20 | $16.96 | $17.17 | $16.88 | $16.99 | $16.98 | 120,056 |
| 2018-12-19 | $17.36 | $17.60 | $16.60 | $16.60 | $16.59 | 25,651 |
| 2018-12-18 | $16.93 | $17.36 | $16.93 | $17.27 | $17.26 | 12,608 |
| 2018-12-17 | $16.67 | $16.90 | $16.67 | $16.88 | $16.87 | 9,202 |
| 2018-12-14 | $16.63 | $16.66 | $16.56 | $16.59 | $16.58 | 2,325 |
| 2018-12-13 | $16.78 | $16.79 | $16.70 | $16.79 | $16.78 | 109,394 |
| 2018-12-12 | $16.64 | $16.86 | $16.64 | $16.81 | $16.80 | 22,229 |
| 2018-12-11 | $16.68 | $16.68 | $16.50 | $16.50 | $16.49 | 1,966 |
| 2018-12-10 | $16.54 | $16.79 | $16.50 | $16.55 | $16.54 | 18,482 |
| 2018-12-07 | $16.42 | $16.67 | $16.29 | $16.67 | $16.66 | 8,964 |
| 2018-12-06 | $16.28 | $16.32 | $16.18 | $16.28 | $16.27 | 8,751 |
| 2018-12-04 | $16.21 | $16.24 | $16.16 | $16.21 | $16.20 | 2,547 |
| 2018-12-03 | $15.97 | $16.10 | $15.88 | $16.01 | $16.00 | 20,493 |
| 2018-11-30 | $15.80 | $15.82 | $15.60 | $15.82 | $15.81 | 18,494 |
| 2018-11-29 | $16.00 | $16.00 | $15.92 | $15.92 | $15.91 | 901 |
| 2018-11-28 | $15.56 | $16.05 | $15.52 | $15.98 | $15.97 | 5,620 |
| 2018-11-27 | $15.65 | $15.65 | $15.51 | $15.51 | $15.50 | 5,192 |
| 2018-11-26 | $16.03 | $16.04 | $15.86 | $15.94 | $15.93 | 22,918 |
| 2018-11-23 | $16.37 | $16.37 | $15.84 | $15.95 | $15.94 | 2,676 |
| 2018-11-21 | $16.33 | $16.41 | $16.30 | $16.35 | $16.34 | 4,375 |
| 2018-11-20 | $16.25 | $16.25 | $15.80 | $16.00 | $15.99 | 4,801 |
| 2018-11-19 | $16.08 | $16.08 | $16.00 | $16.03 | $16.02 | 761 |
| 2018-11-16 | $15.97 | $16.04 | $15.94 | $16.04 | $16.03 | 1,675 |
| 2018-11-15 | $15.58 | $15.78 | $15.58 | $15.78 | $15.77 | 1,037 |
| 2018-11-14 | $15.38 | $15.62 | $15.28 | $15.51 | $15.50 | 4,907 |
| 2018-11-13 | $15.38 | $15.38 | $15.13 | $15.23 | $15.22 | 6,530 |
| 2018-11-12 | $15.64 | $15.64 | $15.39 | $15.39 | $15.38 | 1,137 |
| 2018-11-09 | $15.76 | $15.95 | $15.61 | $15.68 | $15.67 | 3,095 |
| 2018-11-08 | $15.94 | $16.03 | $15.87 | $15.99 | $15.98 | 3,782 |
| 2018-11-07 | $16.22 | $16.22 | $16.08 | $16.09 | $16.08 | 2,033 |
| 2018-11-06 | $16.27 | $16.27 | $16.02 | $16.02 | $16.01 | 2,754 |
| 2018-11-05 | $16.25 | $16.25 | $16.02 | $16.15 | $16.14 | 4,774 |
| 2018-11-02 | $16.11 | $16.19 | $16.03 | $16.19 | $16.18 | 2,949 |
| 2018-11-01 | $15.94 | $16.24 | $15.94 | $16.17 | $16.16 | 7,580 |
| 2018-10-31 | $15.61 | $15.71 | $15.45 | $15.71 | $15.70 | 10,553 |
| 2018-10-30 | $15.67 | $15.79 | $15.55 | $15.71 | $15.70 | 9,030 |
| 2018-10-29 | $15.75 | $15.97 | $15.66 | $15.73 | $15.72 | 4,738 |
| 2018-10-26 | $15.69 | $16.08 | $15.69 | $15.74 | $15.73 | 12,112 |
| 2018-10-25 | $16.30 | $16.32 | $15.70 | $15.70 | $15.69 | 10,522 |
| 2018-10-24 | $16.38 | $16.46 | $16.32 | $16.32 | $16.31 | 264,476 |
| 2018-10-23 | $16.67 | $16.77 | $16.50 | $16.58 | $16.57 | 4,219 |
| 2018-10-22 | $16.51 | $16.51 | $16.20 | $16.40 | $16.39 | 7,070 |
| 2018-10-19 | $16.40 | $16.82 | $16.40 | $16.52 | $16.51 | 2,005 |
| 2018-10-18 | $16.59 | $16.63 | $16.47 | $16.47 | $16.46 | 10,674 |
| 2018-10-17 | $16.53 | $16.54 | $16.35 | $16.39 | $16.38 | 5,933 |
| 2018-10-16 | $16.61 | $16.69 | $16.40 | $16.50 | $16.49 | 7,513 |
| 2018-10-15 | $16.52 | $16.75 | $16.44 | $16.53 | $16.52 | 10,751 |
| 2018-10-12 | $16.35 | $16.35 | $16.01 | $16.29 | $16.28 | 6,583 |
| 2018-10-11 | $15.65 | $16.33 | $15.63 | $16.32 | $16.31 | 13,700 |
| 2018-10-10 | $15.10 | $15.33 | $15.00 | $15.33 | $15.32 | 7,785 |
| 2018-10-09 | $15.25 | $15.25 | $15.14 | $15.17 | $15.16 | 39,193 |
| 2018-10-08 | $15.20 | $15.34 | $15.05 | $15.31 | $15.30 | 8,848 |
| 2018-10-05 | $15.32 | $15.37 | $15.32 | $15.37 | $15.36 | 41,896 |
| 2018-10-04 | $15.54 | $15.57 | $15.30 | $15.42 | $15.41 | 7,065 |
| 2018-10-03 | $15.74 | $15.74 | $15.50 | $15.53 | $15.52 | 29,704 |
| 2018-10-02 | $15.45 | $15.70 | $15.45 | $15.70 | $15.69 | 7,558 |
| 2018-10-01 | $15.31 | $15.35 | $15.27 | $15.35 | $15.34 | 2,317 |
| 2018-09-28 | $15.27 | $15.38 | $15.27 | $15.38 | $15.37 | 2,741 |
| 2018-09-27 | $15.15 | $15.21 | $15.13 | $15.15 | $15.14 | 34,252 |
| 2018-09-26 | $15.50 | $15.50 | $15.32 | $15.32 | $15.31 | 8,509 |
| 2018-09-25 | $15.71 | $15.71 | $15.51 | $15.51 | $15.50 | 4,949 |
| 2018-09-24 | $15.72 | $15.72 | $15.49 | $15.49 | $15.49 | 4,779 |
| 2018-09-21 | $15.52 | $15.61 | $15.30 | $15.56 | $15.53 | 13,925 |
| 2018-09-20 | $15.71 | $15.72 | $15.60 | $15.60 | $15.57 | 20,032 |
| 2018-09-19 | $15.42 | $15.53 | $15.42 | $15.47 | $15.44 | 12,204 |
| 2018-09-18 | $15.15 | $15.23 | $15.09 | $15.23 | $15.19 | 9,047 |
| 2018-09-17 | $15.03 | $15.10 | $15.03 | $15.10 | $15.06 | 7,984 |
| 2018-09-14 | $14.82 | $14.90 | $14.78 | $14.82 | $14.79 | 21,326 |
| 2018-09-13 | $14.90 | $14.90 | $14.84 | $14.87 | $14.84 | 1,362 |
| 2018-09-12 | $14.63 | $14.95 | $14.60 | $14.95 | $14.92 | 10,088 |
| 2018-09-11 | $14.44 | $14.46 | $14.29 | $14.45 | $14.42 | 33,356 |
| 2018-09-10 | $14.73 | $14.74 | $14.50 | $14.50 | $14.47 | 28,732 |
| 2018-09-07 | $14.75 | $14.80 | $14.64 | $14.72 | $14.69 | 55,362 |
| 2018-09-06 | $14.82 | $14.88 | $14.68 | $14.73 | $14.70 | 467,147 |
| 2018-09-05 | $14.78 | $14.88 | $14.78 | $14.78 | $14.75 | 8,952 |
| 2018-09-04 | $15.14 | $15.14 | $14.86 | $14.90 | $14.87 | 27,618 |
| 2018-08-31 | $15.41 | $15.42 | $15.29 | $15.30 | $15.27 | 13,340 |
| 2018-08-30 | $15.65 | $15.65 | $15.43 | $15.43 | $15.40 | 3,808 |
| 2018-08-29 | $15.80 | $15.80 | $15.71 | $15.72 | $15.69 | 2,817 |
| 2018-08-28 | $16.05 | $16.05 | $15.70 | $15.74 | $15.71 | 6,087 |
| 2018-08-27 | $15.87 | $16.07 | $15.71 | $15.94 | $15.91 | 19,908 |
| 2018-08-24 | $15.42 | $15.83 | $15.42 | $15.72 | $15.69 | 17,423 |
| 2018-08-23 | $15.56 | $15.56 | $15.28 | $15.28 | $15.24 | 2,005 |
| 2018-08-22 | $15.72 | $15.79 | $15.72 | $15.78 | $15.75 | 5,474 |
| 2018-08-21 | $15.60 | $15.69 | $15.54 | $15.68 | $15.65 | 25,454 |
| 2018-08-20 | $15.49 | $15.66 | $15.30 | $15.61 | $15.58 | 30,467 |
| 2018-08-17 | $15.22 | $15.44 | $15.19 | $15.38 | $15.35 | 21,680 |
| 2018-08-16 | $15.42 | $15.53 | $15.03 | $15.03 | $15.00 | 4,250 |
| 2018-08-15 | $16.13 | $16.26 | $15.29 | $15.29 | $15.25 | 36,568 |
| 2018-08-14 | $16.50 | $16.50 | $16.27 | $16.29 | $16.25 | 1,364 |
| 2018-08-13 | $16.94 | $16.94 | $16.35 | $16.49 | $16.45 | 13,629 |
| 2018-08-10 | $16.98 | $16.99 | $16.88 | $16.93 | $16.89 | 4,342 |
| 2018-08-09 | $17.30 | $17.36 | $17.06 | $17.06 | $17.03 | 184,239 |
| 2018-08-08 | $17.12 | $17.13 | $16.79 | $17.13 | $17.09 | 9,131 |
| 2018-08-07 | $17.47 | $17.47 | $17.04 | $17.04 | $17.00 | 2,378 |
| 2018-08-06 | $16.65 | $17.34 | $16.65 | $17.23 | $17.19 | 17,938 |
| 2018-08-03 | $17.38 | $17.59 | $17.36 | $17.39 | $17.35 | 3,998 |
| 2018-08-02 | $17.30 | $17.41 | $17.27 | $17.27 | $17.23 | 1,877 |
| 2018-08-01 | $17.59 | $17.61 | $17.42 | $17.42 | $17.38 | 8,114 |
| 2018-07-31 | $17.66 | $17.68 | $17.64 | $17.65 | $17.61 | 3,310 |
| 2018-07-30 | $17.52 | $17.64 | $17.51 | $17.51 | $17.47 | 12,793 |
| 2018-07-27 | $17.63 | $17.76 | $17.53 | $17.53 | $17.49 | 10,922 |
| 2018-07-26 | $17.86 | $17.86 | $17.65 | $17.66 | $17.62 | 3,337 |
| 2018-07-25 | $17.89 | $17.91 | $17.77 | $17.90 | $17.86 | 2,646 |
| 2018-07-24 | $17.77 | $17.92 | $17.74 | $17.86 | $17.82 | 8,318 |
| 2018-07-23 | $17.86 | $17.86 | $17.60 | $17.68 | $17.64 | 15,576 |
| 2018-07-20 | $17.79 | $18.02 | $17.79 | $17.91 | $17.87 | 5,443 |
| 2018-07-19 | $17.72 | $18.01 | $17.65 | $17.83 | $17.79 | 50,902 |
| 2018-07-18 | $17.94 | $18.10 | $17.91 | $18.07 | $18.03 | 6,187 |
| 2018-07-17 | $17.91 | $18.07 | $17.91 | $17.98 | $17.94 | 7,722 |
| 2018-07-16 | $18.06 | $18.18 | $18.06 | $18.08 | $18.04 | 7,395 |
| 2018-07-13 | $18.20 | $18.25 | $18.17 | $18.17 | $18.13 | 1,186 |
| 2018-07-12 | $18.39 | $18.47 | $18.37 | $18.37 | $18.33 | 3,604 |
| 2018-07-11 | $18.43 | $18.43 | $18.13 | $18.14 | $18.10 | 2,616 |
| 2018-07-10 | $18.57 | $18.69 | $18.55 | $18.63 | $18.59 | 4,721 |
| 2018-07-09 | $18.90 | $18.90 | $18.45 | $18.63 | $18.59 | 17,135 |
| 2018-07-06 | $18.83 | $18.85 | $18.80 | $18.83 | $18.79 | 1,931 |
| 2018-07-05 | $18.77 | $18.85 | $18.68 | $18.85 | $18.81 | 5,081 |
| 2018-07-03 | $18.49 | $18.71 | $18.49 | $18.61 | $18.57 | 7,893 |
| 2018-07-02 | $18.24 | $18.35 | $18.13 | $18.23 | $18.19 | 13,543 |
| 2018-06-29 | $18.19 | $18.48 | $18.19 | $18.45 | $18.41 | 12,740 |
| 2018-06-28 | $17.76 | $18.13 | $17.69 | $18.09 | $18.05 | 10,466 |
| 2018-06-27 | $18.09 | $18.18 | $17.89 | $17.89 | $17.85 | 28,209 |
| 2018-06-26 | $18.05 | $18.21 | $17.97 | $18.15 | $18.11 | 7,628 |
| 2018-06-25 | $18.37 | $18.41 | $18.13 | $18.18 | $18.14 | 17,434 |
| 2018-06-22 | $18.31 | $18.37 | $18.31 | $18.33 | $18.29 | 1,849 |
| 2018-06-21 | $18.08 | $18.17 | $18.05 | $18.05 | $18.01 | 5,767 |
| 2018-06-20 | $18.26 | $18.30 | $18.11 | $18.16 | $18.12 | 6,482 |
| 2018-06-19 | $18.24 | $18.36 | $18.22 | $18.27 | $18.23 | 14,394 |
| 2018-06-18 | $18.40 | $18.52 | $18.33 | $18.38 | $18.34 | 2,867 |
| 2018-06-15 | $18.62 | $18.62 | $18.48 | $18.48 | $18.39 | 1,444 |
| 2018-06-14 | $18.69 | $18.74 | $18.68 | $18.74 | $18.65 | 631 |
| 2018-06-13 | $18.59 | $18.71 | $18.53 | $18.66 | $18.57 | 4,874 |
| 2018-06-12 | $18.46 | $18.63 | $18.46 | $18.57 | $18.48 | 7,775 |
| 2018-06-11 | $18.56 | $18.74 | $18.56 | $18.73 | $18.64 | 22,845 |
| 2018-06-08 | $18.61 | $18.65 | $18.55 | $18.63 | $18.54 | 10,258 |
| 2018-06-07 | $18.77 | $18.77 | $18.63 | $18.63 | $18.54 | 804 |
| 2018-06-06 | $18.77 | $18.87 | $18.65 | $18.71 | $18.62 | 1,497 |
| 2018-06-05 | $18.58 | $18.86 | $18.52 | $18.66 | $18.58 | 9,179 |
| 2018-06-04 | $18.65 | $18.71 | $18.58 | $18.62 | $18.53 | 14,791 |
| 2018-06-01 | $18.69 | $18.75 | $18.66 | $18.72 | $18.63 | 2,703 |
| 2018-05-31 | $18.57 | $18.84 | $18.57 | $18.60 | $18.51 | 24,201 |
| 2018-05-30 | $18.90 | $18.90 | $18.62 | $18.62 | $18.53 | 881 |
| 2018-05-29 | $18.46 | $18.76 | $18.46 | $18.65 | $18.56 | 19,909 |
| 2018-05-25 | $18.69 | $18.81 | $18.61 | $18.67 | $18.58 | 4,284 |
| 2018-05-24 | $18.70 | $18.94 | $18.70 | $18.79 | $18.71 | 5,267 |
| 2018-05-23 | $18.57 | $18.57 | $18.57 | $18.57 | $18.48 | 386 |
| 2018-05-22 | $18.62 | $18.71 | $18.57 | $18.57 | $18.48 | 5,185 |
| 2018-05-21 | $18.65 | $18.80 | $18.46 | $18.65 | $18.57 | 13,118 |
| 2018-05-18 | $18.39 | $18.57 | $18.32 | $18.57 | $18.48 | 5,795 |
| 2018-05-17 | $18.65 | $18.65 | $18.46 | $18.48 | $18.39 | 2,005 |
| 2018-05-16 | $18.72 | $18.72 | $18.55 | $18.62 | $18.54 | 2,772 |
| 2018-05-15 | $18.74 | $19.05 | $18.59 | $18.89 | $18.80 | 3,822 |
| 2018-05-14 | $19.13 | $19.13 | $18.97 | $19.04 | $18.95 | 5,438 |
| 2018-05-11 | $19.19 | $19.19 | $19.12 | $19.12 | $19.03 | 3,270 |
| 2018-05-10 | $18.99 | $19.17 | $18.99 | $19.15 | $19.06 | 2,896 |
| 2018-05-09 | $18.91 | $19.03 | $18.87 | $18.87 | $18.78 | 6,907 |
| 2018-05-08 | $18.75 | $18.83 | $18.64 | $18.80 | $18.71 | 6,013 |
| 2018-05-07 | $18.97 | $19.02 | $18.91 | $18.92 | $18.83 | 10,698 |
| 2018-05-04 | $18.99 | $19.02 | $18.94 | $18.96 | $18.87 | 7,722 |
| 2018-05-03 | $18.91 | $18.98 | $18.90 | $18.92 | $18.83 | 3,220 |
| 2018-05-02 | $18.52 | $18.91 | $18.52 | $18.91 | $18.82 | 7,250 |
| 2018-05-01 | $18.49 | $18.52 | $18.49 | $18.52 | $18.43 | 796 |
| 2018-04-30 | $18.92 | $18.93 | $18.55 | $18.57 | $18.48 | 16,498 |
| 2018-04-27 | $18.98 | $18.98 | $18.90 | $18.97 | $18.88 | 4,437 |
| 2018-04-26 | $18.77 | $18.87 | $18.77 | $18.87 | $18.78 | 2,686 |
| 2018-04-25 | $18.78 | $18.81 | $18.70 | $18.77 | $18.68 | 3,164 |
| 2018-04-24 | $18.69 | $18.85 | $18.69 | $18.84 | $18.75 | 2,819 |
| 2018-04-23 | $18.72 | $18.79 | $18.65 | $18.69 | $18.60 | 4,652 |
| 2018-04-20 | $18.94 | $19.04 | $18.84 | $18.90 | $18.81 | 3,267 |
| 2018-04-19 | $19.22 | $19.22 | $19.05 | $19.05 | $18.96 | 3,146 |
| 2018-04-18 | $19.01 | $19.36 | $19.01 | $19.25 | $19.16 | 2,613 |
| 2018-04-17 | $18.93 | $19.00 | $18.93 | $19.00 | $18.91 | 1,350 |
| 2018-04-16 | $19.04 | $19.04 | $18.84 | $18.84 | $18.75 | 8,335 |
| 2018-04-13 | $18.65 | $19.03 | $18.59 | $19.03 | $18.94 | 2,572 |
| 2018-04-12 | $18.71 | $18.76 | $18.51 | $18.76 | $18.67 | 4,092 |
| 2018-04-11 | $18.64 | $19.11 | $18.64 | $18.93 | $18.84 | 6,394 |
| 2018-04-10 | $18.47 | $18.55 | $18.47 | $18.48 | $18.39 | 3,555 |
| 2018-04-09 | $18.25 | $18.45 | $18.19 | $18.34 | $18.25 | 19,712 |
| 2018-04-06 | $18.41 | $18.50 | $18.34 | $18.50 | $18.41 | 1,370 |
| 2018-04-05 | $18.49 | $18.49 | $18.29 | $18.37 | $18.28 | 2,507 |
| 2018-04-04 | $18.33 | $18.33 | $18.33 | $18.33 | $18.24 | 252 |
| 2018-04-03 | $18.60 | $18.66 | $18.16 | $18.16 | $18.08 | 2,874 |
| 2018-04-02 | $18.49 | $18.68 | $18.45 | $18.58 | $18.49 | 14,984 |
| 2018-03-29 | $18.21 | $18.28 | $18.18 | $18.28 | $18.20 | 3,227 |
| 2018-03-28 | $18.25 | $18.26 | $18.07 | $18.08 | $18.00 | 3,607 |
| 2018-03-27 | $18.61 | $18.65 | $18.45 | $18.49 | $18.41 | 16,586 |
| 2018-03-26 | $18.80 | $18.90 | $18.69 | $18.87 | $18.78 | 7,400 |
| 2018-03-23 | $18.40 | $18.60 | $18.40 | $18.55 | $18.46 | 3,914 |
| 2018-03-22 | $18.11 | $18.23 | $18.11 | $18.16 | $18.07 | 47,445 |
| 2018-03-21 | $17.88 | $18.39 | $17.88 | $18.35 | $18.26 | 3,095 |
| 2018-03-20 | $18.00 | $18.00 | $17.79 | $17.85 | $17.77 | 4,407 |
| 2018-03-19 | $17.83 | $18.10 | $17.79 | $18.09 | $18.01 | 12,610 |
| 2018-03-16 | $18.05 | $18.09 | $17.95 | $18.01 | $17.90 | 7,076 |
| 2018-03-15 | $18.20 | $18.20 | $18.10 | $18.10 | $17.99 | 1,277 |
| 2018-03-14 | $18.41 | $18.41 | $18.21 | $18.21 | $18.10 | 2,950 |
| 2018-03-13 | $18.50 | $18.50 | $18.29 | $18.29 | $18.17 | 4,366 |
| 2018-03-12 | $18.09 | $18.31 | $18.02 | $18.31 | $18.20 | 7,550 |
| 2018-03-09 | $18.18 | $18.30 | $18.11 | $18.22 | $18.10 | 5,753 |
| 2018-03-08 | $18.12 | $18.14 | $18.06 | $18.11 | $18.00 | 3,082 |
| 2018-03-07 | $18.43 | $18.43 | $18.16 | $18.21 | $18.10 | 5,631 |
| 2018-03-06 | $18.45 | $18.67 | $18.45 | $18.66 | $18.54 | 6,701 |
| 2018-03-05 | $18.10 | $18.17 | $17.97 | $18.17 | $18.06 | 14,910 |
| 2018-03-02 | $18.12 | $18.19 | $18.05 | $18.11 | $18.00 | 6,620 |
| 2018-03-01 | $17.97 | $18.09 | $17.60 | $18.06 | $17.95 | 10,435 |
| 2018-02-28 | $18.10 | $18.12 | $18.02 | $18.02 | $17.91 | 4,203 |
| 2018-02-27 | $18.51 | $18.51 | $18.06 | $18.11 | $18.00 | 2,862 |
| 2018-02-26 | $18.56 | $18.64 | $18.56 | $18.62 | $18.50 | 8,043 |
| 2018-02-23 | $18.35 | $18.54 | $18.35 | $18.45 | $18.34 | 10,622 |
| 2018-02-22 | $18.61 | $18.61 | $18.27 | $18.27 | $18.16 | 15,899 |
| 2018-02-21 | $18.65 | $18.68 | $18.50 | $18.50 | $18.39 | 15,748 |
| 2018-02-20 | $18.79 | $18.79 | $18.61 | $18.68 | $18.56 | 2,637 |
| 2018-02-16 | $19.22 | $19.23 | $18.96 | $19.03 | $18.91 | 2,492 |
| 2018-02-15 | $19.44 | $19.44 | $19.21 | $19.33 | $19.21 | 2,208 |
| 2018-02-14 | $18.50 | $19.47 | $18.50 | $19.41 | $19.29 | 2,407 |
| 2018-02-13 | $18.64 | $18.64 | $18.46 | $18.49 | $18.37 | 7,456 |
| 2018-02-12 | $18.25 | $18.60 | $18.16 | $18.53 | $18.41 | 12,708 |
| 2018-02-09 | $18.39 | $18.39 | $17.58 | $18.02 | $17.91 | 18,128 |
| 2018-02-08 | $18.31 | $18.36 | $18.24 | $18.24 | $18.13 | 10,002 |
| 2018-02-07 | $18.51 | $18.69 | $18.26 | $18.36 | $18.25 | 8,559 |
| 2018-02-06 | $19.00 | $19.00 | $18.63 | $18.63 | $18.52 | 13,860 |
| 2018-02-05 | $19.24 | $19.34 | $19.00 | $19.03 | $18.91 | 21,152 |
| 2018-02-02 | $19.70 | $19.75 | $19.26 | $19.26 | $19.14 | 16,982 |
| 2018-02-01 | $19.79 | $20.11 | $19.79 | $19.95 | $19.83 | 15,400 |
| 2018-01-31 | $20.05 | $20.14 | $19.76 | $20.14 | $20.01 | 7,168 |
| 2018-01-30 | $20.04 | $20.04 | $19.80 | $19.81 | $19.69 | 6,228 |
| 2018-01-29 | $20.60 | $20.60 | $20.05 | $20.07 | $19.94 | 39,489 |
| 2018-01-26 | $20.58 | $20.63 | $20.52 | $20.59 | $20.46 | 8,449 |
| 2018-01-25 | $21.02 | $21.02 | $20.40 | $20.40 | $20.27 | 8,066 |
| 2018-01-24 | $20.70 | $20.96 | $20.63 | $20.89 | $20.76 | 11,958 |
| 2018-01-23 | $20.05 | $20.38 | $20.05 | $20.38 | $20.25 | 7,291 |
| 2018-01-22 | $20.10 | $20.10 | $20.01 | $20.09 | $19.97 | 13,075 |
| 2018-01-19 | $20.16 | $20.16 | $20.01 | $20.06 | $19.94 | 5,093 |
| 2018-01-18 | $20.48 | $20.48 | $20.01 | $20.01 | $19.89 | 3,036 |
| 2018-01-17 | $20.39 | $20.59 | $20.36 | $20.38 | $20.25 | 6,024 |
| 2018-01-16 | $20.36 | $20.65 | $20.29 | $20.62 | $20.49 | 17,569 |
| 2018-01-12 | $19.95 | $20.29 | $19.95 | $20.26 | $20.14 | 5,366 |
| 2018-01-11 | $19.76 | $19.79 | $19.72 | $19.77 | $19.64 | 6,926 |
| 2018-01-10 | $19.77 | $19.83 | $19.63 | $19.76 | $19.64 | 11,972 |
| 2018-01-09 | $19.68 | $19.71 | $19.61 | $19.70 | $19.58 | 9,632 |
| 2018-01-08 | $20.07 | $20.07 | $19.80 | $19.80 | $19.68 | 17,205 |
| 2018-01-05 | $19.95 | $20.08 | $19.95 | $20.06 | $19.94 | 7,825 |
| 2018-01-04 | $19.83 | $20.08 | $19.83 | $19.96 | $19.84 | 6,720 |
| 2018-01-03 | $20.08 | $20.08 | $19.92 | $19.97 | $19.85 | 7,402 |
| 2018-01-02 | $19.69 | $20.12 | $19.69 | $20.06 | $19.94 | 16,037 |
| 2017-12-29 | $19.79 | $19.79 | $19.65 | $19.65 | $19.53 | 16,927 |
| 2017-12-28 | $19.69 | $19.69 | $18.72 | $19.57 | $19.45 | 8,234 |
| 2017-12-27 | $19.66 | $19.66 | $19.49 | $19.57 | $19.44 | 3,540 |
| 2017-12-26 | $19.27 | $19.56 | $19.27 | $19.56 | $19.44 | 5,679 |
| 2017-12-22 | $19.12 | $19.30 | $19.11 | $19.30 | $19.18 | 13,519 |
| 2017-12-21 | $19.00 | $19.15 | $19.00 | $19.13 | $19.01 | 3,869 |
| 2017-12-20 | $18.85 | $18.97 | $18.85 | $18.97 | $18.85 | 3,442 |
| 2017-12-19 | $18.66 | $18.73 | $18.60 | $18.66 | $18.54 | 3,844 |
| 2017-12-18 | $18.54 | $18.81 | $18.54 | $18.69 | $18.57 | 8,099 |
| 2017-12-15 | $18.87 | $18.87 | $18.68 | $18.75 | $18.41 | 4,249 |
| 2017-12-14 | $18.61 | $18.66 | $18.56 | $18.66 | $18.32 | 3,935 |
| 2017-12-13 | $18.18 | $18.75 | $18.17 | $18.75 | $18.41 | 1,649 |
| 2017-12-12 | $18.21 | $18.21 | $18.04 | $18.14 | $17.81 | 4,247 |
| 2017-12-11 | $18.33 | $18.46 | $18.21 | $18.21 | $17.88 | 11,054 |
| 2017-12-08 | $18.27 | $18.41 | $18.25 | $18.37 | $18.03 | 24,567 |
| 2017-12-07 | $18.12 | $18.36 | $18.12 | $18.28 | $17.95 | 54,094 |
| 2017-12-06 | $18.36 | $18.36 | $18.31 | $18.32 | $17.98 | 6,199 |
| 2017-12-05 | $18.56 | $18.75 | $18.45 | $18.53 | $18.19 | 11,716 |
| 2017-12-04 | $18.96 | $18.96 | $18.82 | $18.82 | $18.48 | 10,715 |
| 2017-12-01 | $19.05 | $19.17 | $18.98 | $19.01 | $18.66 | 10,572 |
| 2017-11-30 | $19.04 | $19.04 | $18.86 | $18.97 | $18.62 | 10,477 |
| 2017-11-29 | $19.29 | $19.29 | $19.10 | $19.10 | $18.75 | 20,930 |
| 2017-11-28 | $19.55 | $19.64 | $19.49 | $19.54 | $19.18 | 6,352 |
| 2017-11-27 | $19.59 | $19.59 | $19.51 | $19.51 | $19.15 | 2,249 |
| 2017-11-24 | $19.58 | $19.58 | $19.50 | $19.50 | $19.14 | 1,822 |
| 2017-11-22 | $19.42 | $19.50 | $19.39 | $19.50 | $19.14 | 3,971 |
| 2017-11-21 | $19.14 | $19.25 | $19.14 | $19.20 | $18.85 | 6,459 |
| 2017-11-20 | $19.26 | $19.26 | $19.01 | $19.01 | $18.66 | 4,044 |
| 2017-11-17 | $19.25 | $19.37 | $19.13 | $19.32 | $18.97 | 7,489 |
| 2017-11-16 | $19.08 | $19.21 | $19.08 | $19.13 | $18.78 | 4,342 |
| 2017-11-15 | $19.06 | $19.24 | $19.06 | $19.12 | $18.77 | 3,389 |
| 2017-11-14 | $19.22 | $19.22 | $19.12 | $19.15 | $18.80 | 4,076 |
| 2017-11-13 | $19.12 | $19.16 | $19.12 | $19.12 | $18.77 | 5,036 |
| 2017-11-10 | $19.39 | $19.43 | $19.10 | $19.10 | $18.75 | 26,985 |
| 2017-11-09 | $19.38 | $19.45 | $19.38 | $19.40 | $19.05 | 2,109 |
| 2017-11-08 | $19.45 | $19.49 | $19.42 | $19.43 | $19.07 | 3,855 |
| 2017-11-07 | $19.31 | $19.36 | $19.17 | $19.28 | $18.93 | 6,258 |
| 2017-11-06 | $19.05 | $19.55 | $19.04 | $19.48 | $19.12 | 25,721 |
| 2017-11-03 | $19.20 | $19.20 | $18.89 | $18.95 | $18.60 | 3,446 |
| 2017-11-02 | $19.14 | $19.22 | $19.07 | $19.10 | $18.75 | 2,968 |
| 2017-11-01 | $19.16 | $19.48 | $19.14 | $19.18 | $18.82 | 6,839 |
| 2017-10-31 | $19.17 | $19.17 | $18.99 | $19.03 | $18.68 | 3,389 |
| 2017-10-30 | $19.05 | $19.39 | $19.05 | $19.24 | $18.89 | 6,635 |
| 2017-10-27 | $19.05 | $19.11 | $18.95 | $19.11 | $18.76 | 166,490 |
| 2017-10-26 | $19.24 | $19.32 | $18.85 | $18.85 | $18.51 | 5,679 |
| 2017-10-25 | $19.38 | $19.38 | $19.11 | $19.11 | $18.76 | 3,618 |
| 2017-10-24 | $19.45 | $19.45 | $19.36 | $19.36 | $19.01 | 5,759 |
| 2017-10-23 | $19.53 | $19.63 | $19.44 | $19.54 | $19.18 | 7,359 |
| 2017-10-20 | $19.60 | $19.66 | $19.59 | $19.61 | $19.25 | 5,007 |
| 2017-10-19 | $19.76 | $19.92 | $19.71 | $19.85 | $19.49 | 2,207 |
| 2017-10-18 | $19.70 | $19.77 | $19.60 | $19.67 | $19.31 | 10,986 |
| 2017-10-17 | $19.72 | $19.80 | $19.55 | $19.78 | $19.42 | 8,355 |
| 2017-10-16 | $20.18 | $20.20 | $19.74 | $19.75 | $19.39 | 17,055 |
| 2017-10-13 | $20.28 | $20.28 | $20.09 | $20.26 | $19.89 | 9,533 |
| 2017-10-12 | $20.07 | $20.18 | $19.94 | $20.13 | $19.76 | 6,399 |
| 2017-10-11 | $20.21 | $20.22 | $19.84 | $20.09 | $19.72 | 87,110 |
| 2017-10-10 | $20.25 | $20.28 | $20.06 | $20.10 | $19.73 | 3,564 |
| 2017-10-09 | $20.09 | $20.20 | $20.01 | $20.18 | $19.81 | 7,509 |
| 2017-10-06 | $19.69 | $20.00 | $19.69 | $19.95 | $19.59 | 5,760 |
| 2017-10-05 | $19.89 | $19.89 | $19.75 | $19.75 | $19.39 | 12,642 |
| 2017-10-04 | $19.86 | $19.91 | $19.73 | $19.91 | $19.55 | 11,507 |
| 2017-10-03 | $19.36 | $19.84 | $19.33 | $19.77 | $19.41 | 7,469 |
| 2017-10-02 | $19.43 | $19.67 | $19.43 | $19.60 | $19.24 | 14,537 |
| 2017-09-29 | $19.55 | $19.61 | $19.54 | $19.54 | $19.18 | 11,594 |
| 2017-09-28 | $19.62 | $19.77 | $19.59 | $19.67 | $19.31 | 8,393 |
| 2017-09-27 | $19.55 | $19.68 | $19.38 | $19.52 | $19.16 | 5,611 |
| 2017-09-26 | $19.99 | $19.99 | $19.80 | $19.80 | $19.44 | 4,256 |
| 2017-09-25 | $19.85 | $20.19 | $19.79 | $20.19 | $19.82 | 10,338 |
| 2017-09-22 | $19.88 | $19.94 | $19.81 | $19.84 | $19.48 | 4,926 |
| 2017-09-21 | $19.63 | $19.92 | $19.63 | $19.71 | $19.35 | 44,782 |
| 2017-09-20 | $20.34 | $20.63 | $19.82 | $19.90 | $19.53 | 10,632 |
| 2017-09-19 | $20.16 | $20.34 | $19.93 | $20.30 | $19.93 | 12,090 |
| 2017-09-18 | $20.35 | $20.35 | $20.04 | $20.14 | $19.77 | 8,672 |
| 2017-09-15 | $20.63 | $20.64 | $20.51 | $20.51 | $20.13 | 3,407 |
| 2017-09-14 | $20.48 | $20.68 | $20.43 | $20.68 | $20.30 | 8,070 |
| 2017-09-13 | $20.98 | $21.03 | $20.54 | $20.54 | $20.17 | 36,736 |
| 2017-09-12 | $20.87 | $21.07 | $20.81 | $21.05 | $20.67 | 18,734 |
| 2017-09-11 | $21.19 | $21.34 | $20.92 | $20.97 | $20.59 | 23,025 |
| 2017-09-08 | $21.74 | $21.74 | $21.38 | $21.43 | $21.04 | 20,153 |
| 2017-09-07 | $21.58 | $21.85 | $21.42 | $21.85 | $21.45 | 46,402 |
| 2017-09-06 | $21.41 | $21.62 | $21.25 | $21.25 | $20.86 | 18,070 |
| 2017-09-05 | $21.39 | $21.50 | $21.32 | $21.48 | $21.09 | 34,628 |
| 2017-09-01 | $21.01 | $21.19 | $21.01 | $21.19 | $20.80 | 31,977 |
| 2017-08-31 | $20.68 | $21.06 | $20.68 | $21.01 | $20.63 | 4,388 |
| 2017-08-30 | $20.65 | $20.73 | $20.50 | $20.70 | $20.32 | 126,320 |
| 2017-08-29 | $21.00 | $21.16 | $20.62 | $20.79 | $20.41 | 12,666 |
| 2017-08-28 | $20.10 | $20.59 | $20.10 | $20.50 | $20.12 | 11,272 |
| 2017-08-25 | $19.99 | $20.12 | $19.99 | $20.02 | $19.65 | 4,824 |
| 2017-08-24 | $19.92 | $19.92 | $19.92 | $19.92 | $19.56 | 1,269 |
| 2017-08-23 | $19.69 | $19.77 | $19.69 | $19.77 | $19.41 | 6,454 |
| 2017-08-22 | $19.79 | $19.79 | $19.67 | $19.68 | $19.32 | 206,227 |
| 2017-08-21 | $19.72 | $19.87 | $19.56 | $19.87 | $19.51 | 9,925 |
| 2017-08-18 | $20.00 | $20.00 | $19.53 | $19.53 | $19.17 | 16,465 |
| 2017-08-17 | $19.75 | $19.75 | $19.62 | $19.70 | $19.34 | 5,923 |
| 2017-08-16 | $19.27 | $19.54 | $19.27 | $19.52 | $19.16 | 11,093 |
| 2017-08-15 | $19.19 | $19.35 | $19.19 | $19.26 | $18.91 | 5,584 |
| 2017-08-14 | $19.60 | $19.72 | $19.51 | $19.51 | $19.15 | 17,108 |
| 2017-08-11 | $19.80 | $19.81 | $19.65 | $19.80 | $19.44 | 13,047 |
| 2017-08-10 | $19.55 | $19.74 | $19.53 | $19.66 | $19.30 | 20,098 |
| 2017-08-09 | $19.27 | $19.36 | $19.27 | $19.36 | $19.01 | 4,262 |
| 2017-08-08 | $19.07 | $19.07 | $18.86 | $18.86 | $18.52 | 7,014 |
| 2017-08-07 | $18.93 | $19.18 | $18.93 | $19.05 | $18.70 | 22,727 |
| 2017-08-04 | $19.28 | $19.28 | $19.00 | $19.02 | $18.68 | 4,935 |
| 2017-08-03 | $19.40 | $19.59 | $19.38 | $19.41 | $19.05 | 9,809 |
| 2017-08-02 | $19.51 | $19.63 | $19.44 | $19.44 | $19.08 | 9,823 |
| 2017-08-01 | $19.48 | $19.73 | $19.48 | $19.62 | $19.26 | 3,706 |
| 2017-07-31 | $19.48 | $19.71 | $19.48 | $19.52 | $19.16 | 7,230 |
| 2017-07-28 | $19.28 | $19.55 | $19.28 | $19.43 | $19.07 | 3,981 |
| 2017-07-27 | $19.58 | $19.94 | $19.26 | $19.27 | $18.92 | 2,505 |
| 2017-07-26 | $18.88 | $19.62 | $18.88 | $19.48 | $19.12 | 9,079 |
| 2017-07-25 | $18.83 | $19.07 | $18.83 | $18.96 | $18.61 | 8,068 |
| 2017-07-24 | $19.24 | $19.24 | $18.81 | $18.81 | $18.47 | 18,108 |
| 2017-07-21 | $19.22 | $19.23 | $19.05 | $19.23 | $18.88 | 5,794 |
| 2017-07-20 | $18.94 | $19.21 | $18.94 | $19.17 | $18.82 | 2,921 |
| 2017-07-19 | $19.10 | $19.10 | $18.97 | $19.04 | $18.69 | 7,946 |
| 2017-07-18 | $19.12 | $19.12 | $19.01 | $19.01 | $18.66 | 9,126 |
| 2017-07-17 | $18.75 | $18.94 | $18.75 | $18.85 | $18.51 | 28,910 |
| 2017-07-14 | $18.72 | $18.82 | $18.68 | $18.68 | $18.34 | 17,246 |
| 2017-07-13 | $18.64 | $18.76 | $18.38 | $18.44 | $18.10 | 4,081 |
| 2017-07-12 | $18.73 | $18.75 | $18.49 | $18.54 | $18.20 | 11,249 |
| 2017-07-11 | $18.31 | $18.45 | $18.31 | $18.45 | $18.11 | 5,114 |
| 2017-07-10 | $18.08 | $18.41 | $18.08 | $18.40 | $18.06 | 9,240 |
| 2017-07-07 | $18.25 | $18.25 | $17.98 | $17.98 | $17.65 | 6,540 |
| 2017-07-06 | $18.56 | $18.56 | $18.36 | $18.40 | $18.06 | 3,903 |
| 2017-07-05 | $18.34 | $18.63 | $18.34 | $18.57 | $18.23 | 8,918 |
| 2017-07-03 | $18.67 | $19.30 | $18.44 | $18.44 | $18.10 | 11,578 |
| 2017-06-30 | $18.75 | $18.92 | $18.75 | $18.92 | $18.57 | 2,784 |
| 2017-06-29 | $19.03 | $19.03 | $18.75 | $18.79 | $18.45 | 6,616 |
| 2017-06-28 | $19.15 | $19.28 | $19.08 | $19.14 | $18.79 | 4,062 |
| 2017-06-27 | $19.43 | $19.43 | $19.19 | $19.24 | $18.89 | 4,452 |
| 2017-06-26 | $19.32 | $19.43 | $19.20 | $19.33 | $18.98 | 12,415 |
| 2017-06-23 | $19.28 | $19.50 | $19.28 | $19.50 | $19.14 | 53,529 |
| 2017-06-22 | $19.05 | $19.20 | $19.02 | $19.08 | $18.73 | 30,616 |
| 2017-06-21 | $18.77 | $18.85 | $18.74 | $18.79 | $18.45 | 18,512 |
| 2017-06-20 | $18.74 | $18.76 | $18.56 | $18.61 | $18.27 | 13,171 |
| 2017-06-19 | $18.82 | $18.95 | $18.77 | $18.77 | $18.43 | 16,607 |
| 2017-06-16 | $18.93 | $19.00 | $18.86 | $18.87 | $18.52 | 7,852 |
| 2017-06-15 | $18.96 | $19.09 | $18.82 | $18.84 | $18.49 | 12,513 |
| 2017-06-14 | $20.08 | $20.08 | $19.08 | $19.12 | $18.76 | 8,200 |
| 2017-06-13 | $19.45 | $19.68 | $19.45 | $19.56 | $19.19 | 7,580 |
| 2017-06-12 | $19.57 | $19.58 | $19.50 | $19.55 | $19.18 | 5,989 |
| 2017-06-09 | $19.68 | $19.73 | $19.57 | $19.63 | $19.26 | 8,008 |
| 2017-06-08 | $20.04 | $20.04 | $19.66 | $19.84 | $19.47 | 5,221 |
| 2017-06-07 | $20.22 | $20.27 | $20.00 | $20.20 | $19.82 | 44,229 |
| 2017-06-06 | $19.89 | $20.31 | $19.76 | $20.31 | $19.93 | 12,679 |
| 2017-06-05 | $19.66 | $19.66 | $19.36 | $19.50 | $19.13 | 27,662 |
| 2017-06-02 | $19.54 | $19.65 | $19.51 | $19.51 | $19.14 | 5,294 |
| 2017-06-01 | $19.30 | $19.39 | $19.30 | $19.31 | $18.95 | 2,886 |
| 2017-05-31 | $19.31 | $19.47 | $19.25 | $19.47 | $19.10 | 5,961 |
| 2017-05-30 | $19.48 | $19.48 | $19.36 | $19.36 | $19.00 | 1,168 |
| 2017-05-26 | $19.58 | $19.65 | $19.53 | $19.61 | $19.24 | 19,106 |
| 2017-05-25 | $19.45 | $19.48 | $19.28 | $19.34 | $18.98 | 15,791 |
| 2017-05-24 | $19.51 | $19.71 | $19.20 | $19.71 | $19.34 | 4,383 |
| 2017-05-23 | $20.11 | $20.11 | $19.45 | $19.47 | $19.10 | 7,299 |
| 2017-05-22 | $19.94 | $20.08 | $19.94 | $20.05 | $19.67 | 6,543 |
| 2017-05-19 | $19.63 | $19.78 | $19.63 | $19.75 | $19.38 | 5,448 |
| 2017-05-18 | $20.02 | $20.02 | $19.38 | $19.60 | $19.23 | 89,390 |
| 2017-05-17 | $20.04 | $20.28 | $19.87 | $20.09 | $19.71 | 12,053 |
| 2017-05-16 | $19.58 | $19.77 | $19.58 | $19.70 | $19.33 | 2,218 |
| 2017-05-15 | $19.77 | $19.77 | $19.38 | $19.53 | $19.16 | 45,999 |
| 2017-05-12 | $19.41 | $19.54 | $19.18 | $19.49 | $19.12 | 2,812 |
| 2017-05-11 | $18.80 | $19.32 | $18.79 | $19.22 | $18.86 | 17,025 |
| 2017-05-10 | $18.71 | $18.87 | $18.70 | $18.76 | $18.41 | 8,647 |
| 2017-05-09 | $18.38 | $18.50 | $18.28 | $18.50 | $18.15 | 7,191 |
| 2017-05-08 | $18.40 | $18.50 | $18.25 | $18.49 | $18.14 | 8,495 |
| 2017-05-05 | $18.22 | $18.60 | $18.22 | $18.46 | $18.11 | 40,496 |
| 2017-05-04 | $18.30 | $18.30 | $18.05 | $18.11 | $17.77 | 6,038 |
| 2017-05-03 | $18.63 | $18.86 | $18.51 | $18.51 | $18.16 | 10,102 |
| 2017-05-02 | $18.96 | $19.04 | $18.69 | $18.69 | $18.34 | 12,797 |
| 2017-05-01 | $19.17 | $19.38 | $18.55 | $18.64 | $18.29 | 13,219 |
| 2017-04-28 | $19.19 | $19.25 | $19.02 | $19.25 | $18.89 | 3,158 |
| 2017-04-27 | $19.04 | $19.04 | $18.71 | $18.87 | $18.51 | 2,571 |
| 2017-04-26 | $18.96 | $19.18 | $18.71 | $19.18 | $18.82 | 15,196 |
| 2017-04-25 | $19.65 | $19.65 | $19.00 | $19.09 | $18.73 | 14,514 |
| 2017-04-24 | $20.04 | $20.04 | $19.67 | $20.01 | $19.64 | 8,059 |
| 2017-04-21 | $20.29 | $20.31 | $20.20 | $20.29 | $19.91 | 3,570 |
| 2017-04-20 | $20.13 | $20.32 | $20.12 | $20.23 | $19.85 | 5,009 |
| 2017-04-19 | $20.59 | $20.59 | $19.91 | $20.16 | $19.78 | 42,827 |
| 2017-04-18 | $21.00 | $21.18 | $20.58 | $20.74 | $20.35 | 12,239 |
| 2017-04-17 | $20.99 | $21.09 | $20.94 | $21.02 | $20.62 | 5,052 |
| 2017-04-13 | $21.08 | $21.18 | $21.00 | $21.06 | $20.66 | 24,753 |
| 2017-04-12 | $20.76 | $20.97 | $20.72 | $20.93 | $20.53 | 3,403 |
| 2017-04-11 | $20.61 | $20.89 | $20.39 | $20.80 | $20.41 | 8,349 |
| 2017-04-10 | $20.23 | $20.32 | $20.03 | $20.31 | $19.93 | 4,886 |
| 2017-04-07 | $20.50 | $20.58 | $20.07 | $20.12 | $19.74 | 12,327 |
| 2017-04-06 | $19.86 | $20.16 | $19.82 | $20.16 | $19.78 | 36,775 |
| 2017-04-05 | $19.94 | $20.13 | $19.79 | $20.10 | $19.72 | 3,534 |
| 2017-04-04 | $19.96 | $20.06 | $19.88 | $20.06 | $19.68 | 24,073 |
| 2017-04-03 | $19.51 | $19.73 | $19.51 | $19.67 | $19.30 | 4,980 |
| 2017-03-31 | $19.60 | $19.67 | $19.33 | $19.48 | $19.11 | 9,891 |
| 2017-03-30 | $19.43 | $19.53 | $19.34 | $19.39 | $19.03 | 3,180 |
| 2017-03-29 | $19.51 | $19.68 | $19.51 | $19.68 | $19.31 | 5,776 |
| 2017-03-28 | $20.10 | $20.10 | $19.54 | $19.54 | $19.17 | 6,607 |
| 2017-03-27 | $19.94 | $20.15 | $19.78 | $19.99 | $19.61 | 12,403 |
| 2017-03-24 | $19.78 | $19.78 | $19.61 | $19.61 | $19.24 | 7,420 |
| 2017-03-23 | $20.13 | $20.13 | $19.60 | $19.68 | $19.31 | 4,783 |
| 2017-03-22 | $19.94 | $20.15 | $19.89 | $19.89 | $19.52 | 4,846 |
| 2017-03-21 | $20.04 | $20.04 | $19.69 | $19.95 | $19.57 | 12,486 |
| 2017-03-20 | $19.41 | $19.70 | $19.28 | $19.70 | $19.33 | 5,718 |
| 2017-03-17 | $19.66 | $19.84 | $19.36 | $19.40 | $19.04 | 170,179 |
| 2017-03-16 | $19.67 | $19.81 | $19.30 | $19.40 | $19.04 | 32,305 |
| 2017-03-15 | $18.41 | $19.49 | $18.19 | $19.49 | $19.12 | 10,595 |
| 2017-03-14 | $18.64 | $18.80 | $18.10 | $18.19 | $17.85 | 29,084 |
| 2017-03-13 | $18.77 | $18.93 | $18.48 | $18.70 | $18.35 | 13,325 |
| 2017-03-10 | $18.17 | $18.49 | $18.01 | $18.49 | $18.14 | 7,078 |
| 2017-03-09 | $18.05 | $18.14 | $17.85 | $17.95 | $17.61 | 17,042 |
| 2017-03-08 | $18.07 | $18.36 | $18.03 | $18.08 | $17.74 | 13,616 |
| 2017-03-07 | $18.11 | $18.41 | $18.10 | $18.27 | $17.93 | 9,622 |
| 2017-03-06 | $18.93 | $18.93 | $18.23 | $18.37 | $18.02 | 14,319 |
| 2017-03-03 | $18.55 | $19.00 | $18.44 | $18.93 | $18.57 | 21,426 |
| 2017-03-02 | $19.00 | $19.29 | $18.67 | $18.72 | $18.37 | 21,609 |
| 2017-03-01 | $19.30 | $19.65 | $19.07 | $19.58 | $19.21 | 25,457 |
| 2017-02-28 | $19.58 | $19.93 | $19.30 | $19.50 | $19.13 | 32,549 |
| 2017-02-27 | $20.54 | $20.79 | $19.37 | $19.41 | $19.04 | 21,343 |
| 2017-02-24 | $20.86 | $20.93 | $20.51 | $20.51 | $20.12 | 7,326 |
| 2017-02-23 | $21.01 | $21.20 | $20.83 | $20.83 | $20.44 | 5,317 |
| 2017-02-22 | $20.83 | $20.83 | $20.34 | $20.63 | $20.24 | 7,493 |
| 2017-02-21 | $20.90 | $20.95 | $20.66 | $20.87 | $20.48 | 17,312 |
| 2017-02-17 | $21.28 | $21.42 | $21.00 | $21.02 | $20.62 | 14,330 |
| 2017-02-16 | $21.20 | $21.48 | $21.20 | $21.39 | $20.99 | 11,283 |
| 2017-02-15 | $20.85 | $21.17 | $20.83 | $21.11 | $20.71 | 15,918 |
| 2017-02-14 | $21.52 | $21.52 | $20.92 | $21.17 | $20.77 | 8,555 |
| 2017-02-13 | $21.36 | $21.36 | $21.17 | $21.23 | $20.83 | 8,195 |
| 2017-02-10 | $21.02 | $21.48 | $20.59 | $21.47 | $21.07 | 24,200 |
| 2017-02-09 | $22.00 | $22.00 | $21.13 | $21.14 | $20.74 | 14,193 |
| 2017-02-08 | $21.58 | $21.77 | $21.51 | $21.64 | $21.24 | 13,760 |
| 2017-02-07 | $21.46 | $21.65 | $21.18 | $21.49 | $21.09 | 16,178 |
| 2017-02-06 | $21.00 | $21.54 | $20.85 | $21.54 | $21.13 | 15,788 |
| 2017-02-03 | $20.59 | $20.84 | $20.59 | $20.83 | $20.44 | 6,990 |
| 2017-02-02 | $20.78 | $20.80 | $20.50 | $20.73 | $20.34 | 176,657 |
| 2017-02-01 | $19.96 | $20.87 | $19.94 | $20.34 | $19.96 | 29,797 |
| 2017-01-31 | $20.05 | $20.33 | $20.05 | $20.33 | $19.95 | 26,328 |
| 2017-01-30 | $19.70 | $19.97 | $19.58 | $19.66 | $19.29 | 10,493 |
| 2017-01-27 | $19.57 | $19.74 | $19.46 | $19.70 | $19.33 | 24,056 |
| 2017-01-26 | $19.70 | $19.70 | $19.41 | $19.49 | $19.12 | 11,249 |
| 2017-01-25 | $20.01 | $20.35 | $19.68 | $20.00 | $19.62 | 28,927 |
| 2017-01-24 | $20.21 | $20.55 | $20.21 | $20.28 | $19.90 | 16,421 |
| 2017-01-23 | $20.00 | $20.17 | $19.83 | $20.15 | $19.77 | 14,321 |
| 2017-01-20 | $19.50 | $19.73 | $19.31 | $19.66 | $19.29 | 9,443 |
| 2017-01-19 | $19.07 | $19.52 | $19.06 | $19.35 | $18.99 | 13,059 |
| 2017-01-18 | $19.78 | $19.90 | $19.33 | $19.36 | $19.00 | 13,601 |
| 2017-01-17 | $19.74 | $20.04 | $19.39 | $19.77 | $19.40 | 9,576 |
| 2017-01-13 | $18.68 | $19.31 | $18.68 | $19.31 | $18.95 | 17,003 |
| 2017-01-12 | $19.76 | $19.87 | $19.05 | $19.10 | $18.74 | 73,498 |
| 2017-01-11 | $19.03 | $19.27 | $18.56 | $19.19 | $18.83 | 10,146 |
| 2017-01-10 | $18.87 | $19.21 | $18.87 | $18.95 | $18.59 | 2,441 |
| 2017-01-09 | $19.07 | $19.26 | $18.78 | $19.01 | $18.65 | 66,472 |
| 2017-01-06 | $19.47 | $19.47 | $18.67 | $18.83 | $18.48 | 22,098 |
| 2017-01-05 | $18.98 | $19.65 | $18.98 | $19.65 | $19.28 | 12,322 |
| 2017-01-04 | $18.60 | $18.60 | $18.28 | $18.52 | $18.17 | 19,170 |
| 2017-01-03 | $17.99 | $18.32 | $17.85 | $18.32 | $17.98 | 12,746 |
| 2016-12-30 | $18.15 | $18.56 | $17.58 | $17.58 | $17.25 | 63,745 |
| 2016-12-29 | $17.42 | $18.19 | $17.42 | $18.19 | $17.85 | 59,077 |
| 2016-12-28 | $16.48 | $17.10 | $16.48 | $17.01 | $16.69 | 14,474 |
| 2016-12-27 | $15.96 | $16.66 | $15.96 | $16.45 | $16.14 | 57,113 |
| 2016-12-23 | $16.15 | $16.31 | $16.15 | $16.24 | $15.93 | 30,833 |
| 2016-12-22 | $15.92 | $16.24 | $15.92 | $16.06 | $15.76 | 12,580 |
| 2016-12-21 | $16.09 | $16.19 | $15.93 | $16.02 | $15.72 | 33,279 |
| 2016-12-20 | $15.86 | $16.12 | $15.80 | $16.12 | $15.82 | 104,538 |
| 2016-12-19 | $15.89 | $16.26 | $15.80 | $16.05 | $15.75 | 17,935 |
| 2016-12-16 | $16.10 | $16.38 | $15.93 | $16.04 | $15.74 | 46,240 |
| 2016-12-15 | $16.66 | $16.66 | $16.04 | $16.26 | $15.76 | 35,820 |
| 2016-12-14 | $18.25 | $18.25 | $17.03 | $17.04 | $16.51 | 15,642 |
| 2016-12-13 | $17.74 | $17.91 | $17.53 | $17.84 | $17.29 | 13,323 |
| 2016-12-12 | $17.68 | $18.32 | $17.58 | $17.64 | $17.09 | 19,966 |
| 2016-12-09 | $18.10 | $18.11 | $17.54 | $17.58 | $17.04 | 22,564 |
| 2016-12-08 | $18.00 | $18.23 | $18.00 | $18.23 | $17.67 | 43,880 |
| 2016-12-07 | $18.21 | $18.37 | $18.12 | $18.13 | $17.57 | 20,229 |
| 2016-12-06 | $17.91 | $18.11 | $17.85 | $17.88 | $17.33 | 7,861 |
| 2016-12-05 | $17.94 | $18.18 | $17.54 | $18.09 | $17.53 | 12,787 |
| 2016-12-02 | $17.75 | $18.27 | $17.75 | $18.07 | $17.51 | 47,581 |
| 2016-12-01 | $17.49 | $17.91 | $17.29 | $17.63 | $17.08 | 9,097 |
| 2016-11-30 | $17.73 | $17.79 | $17.52 | $17.78 | $17.23 | 10,595 |
| 2016-11-29 | $17.58 | $18.18 | $17.58 | $18.14 | $17.58 | 57,043 |
| 2016-11-28 | $18.01 | $18.21 | $17.58 | $18.21 | $17.65 | 32,172 |
| 2016-11-25 | $17.24 | $17.65 | $17.24 | $17.44 | $16.90 | 9,054 |
| 2016-11-23 | $17.86 | $17.86 | $17.20 | $17.44 | $16.90 | 19,820 |
| 2016-11-22 | $18.42 | $18.42 | $18.00 | $18.38 | $17.81 | 12,710 |
| 2016-11-21 | $18.39 | $18.50 | $18.21 | $18.26 | $17.70 | 7,994 |
| 2016-11-18 | $18.06 | $18.11 | $17.73 | $18.01 | $17.45 | 17,061 |
| 2016-11-17 | $18.75 | $18.85 | $18.04 | $18.31 | $17.74 | 18,552 |
| 2016-11-16 | $19.04 | $19.04 | $18.39 | $18.59 | $18.01 | 29,717 |
| 2016-11-15 | $18.04 | $18.86 | $18.04 | $18.86 | $18.28 | 12,998 |
| 2016-11-14 | $17.84 | $18.37 | $17.31 | $18.07 | $17.51 | 44,023 |
| 2016-11-11 | $19.28 | $19.46 | $18.00 | $18.00 | $17.44 | 31,183 |
| 2016-11-10 | $20.47 | $20.47 | $19.43 | $19.55 | $18.95 | 46,572 |
| 2016-11-09 | $22.05 | $22.05 | $20.70 | $20.97 | $20.32 | 31,397 |
| 2016-11-08 | $20.86 | $21.10 | $20.42 | $20.68 | $20.04 | 18,346 |
| 2016-11-07 | $20.94 | $20.94 | $20.41 | $20.60 | $19.96 | 20,907 |
| 2016-11-04 | $21.66 | $21.66 | $21.11 | $21.34 | $20.68 | 15,992 |
| 2016-11-03 | $21.50 | $21.69 | $20.42 | $21.52 | $20.85 | 13,139 |
| 2016-11-02 | $22.02 | $22.06 | $21.15 | $21.15 | $20.50 | 18,074 |
| 2016-11-01 | $21.15 | $21.70 | $21.15 | $21.41 | $20.75 | 53,541 |
| 2016-10-31 | $20.53 | $20.90 | $20.45 | $20.90 | $20.25 | 7,402 |
| 2016-10-28 | $20.35 | $20.50 | $20.09 | $20.26 | $19.63 | 17,450 |
| 2016-10-27 | $20.59 | $20.59 | $20.13 | $20.22 | $19.59 | 22,992 |
| 2016-10-26 | $20.48 | $20.60 | $20.47 | $20.60 | $19.96 | 1,118 |
| 2016-10-25 | $20.68 | $21.19 | $20.68 | $21.11 | $20.46 | 3,510 |
| 2016-10-24 | $21.05 | $21.05 | $20.40 | $20.51 | $19.88 | 6,955 |
| 2016-10-21 | $20.82 | $20.95 | $20.70 | $20.88 | $20.23 | 48,383 |
| 2016-10-20 | $21.22 | $21.22 | $20.88 | $20.95 | $20.30 | 2,252 |
| 2016-10-19 | $21.03 | $21.21 | $20.75 | $21.09 | $20.44 | 8,887 |
| 2016-10-18 | $20.11 | $20.59 | $20.11 | $20.58 | $19.94 | 36,557 |
| 2016-10-17 | $19.51 | $19.95 | $19.51 | $19.80 | $19.19 | 37,568 |
| 2016-10-14 | $19.97 | $20.00 | $19.55 | $19.69 | $19.08 | 7,765 |
| 2016-10-13 | $19.72 | $20.24 | $19.70 | $20.11 | $19.49 | 5,384 |
| 2016-10-12 | $19.65 | $19.88 | $19.50 | $19.73 | $19.12 | 9,045 |
| 2016-10-11 | $19.72 | $19.72 | $19.31 | $19.31 | $18.71 | 10,003 |
| 2016-10-10 | $19.72 | $19.85 | $19.72 | $19.81 | $19.20 | 4,727 |
| 2016-10-07 | $19.81 | $20.22 | $19.37 | $19.79 | $19.18 | 48,127 |
| 2016-10-06 | $19.40 | $19.77 | $19.40 | $19.68 | $19.07 | 31,221 |
| 2016-10-05 | $20.48 | $20.48 | $19.82 | $20.14 | $19.52 | 28,368 |
| 2016-10-04 | $21.71 | $21.93 | $20.13 | $20.13 | $19.51 | 25,084 |
| 2016-10-03 | $22.62 | $22.62 | $22.01 | $22.20 | $21.51 | 14,773 |
| 2016-09-30 | $23.01 | $23.01 | $22.57 | $22.62 | $21.92 | 7,961 |
| 2016-09-29 | $22.83 | $22.87 | $22.54 | $22.79 | $22.09 | 18,326 |
| 2016-09-28 | $22.43 | $23.00 | $22.21 | $22.90 | $22.19 | 21,365 |
| 2016-09-27 | $22.57 | $22.68 | $22.35 | $22.58 | $21.88 | 6,124 |
| 2016-09-26 | $22.97 | $23.19 | $22.80 | $22.80 | $22.09 | 20,085 |
| 2016-09-23 | $23.58 | $23.58 | $22.97 | $23.03 | $22.32 | 4,640 |
| 2016-09-22 | $24.32 | $24.36 | $23.54 | $23.67 | $22.94 | 13,851 |
| 2016-09-21 | $22.50 | $23.75 | $22.50 | $23.75 | $23.02 | 27,836 |
| 2016-09-20 | $22.26 | $22.33 | $21.99 | $22.23 | $21.54 | 25,476 |
| 2016-09-19 | $22.06 | $22.46 | $22.05 | $22.27 | $21.58 | 26,892 |
| 2016-09-16 | $22.07 | $22.32 | $21.70 | $21.99 | $21.31 | 9,715 |
| 2016-09-15 | $21.98 | $22.64 | $21.89 | $22.30 | $21.61 | 24,163 |
| 2016-09-14 | $22.54 | $22.70 | $22.16 | $22.25 | $21.56 | 12,108 |
| 2016-09-13 | $22.50 | $22.55 | $21.91 | $22.09 | $21.41 | 42,181 |
| 2016-09-12 | $22.29 | $23.12 | $22.16 | $23.05 | $22.34 | 77,418 |
| 2016-09-09 | $23.50 | $23.50 | $22.47 | $22.50 | $21.80 | 50,287 |
| 2016-09-08 | $24.30 | $24.31 | $23.65 | $23.71 | $22.98 | 51,229 |
| 2016-09-07 | $24.47 | $24.47 | $23.84 | $24.29 | $23.54 | 164,998 |
| 2016-09-06 | $23.55 | $24.45 | $23.53 | $24.36 | $23.61 | 482,862 |
| 2016-09-02 | $22.84 | $23.36 | $22.82 | $23.35 | $22.63 | 16,638 |
| 2016-09-01 | $21.52 | $22.54 | $21.41 | $22.46 | $21.77 | 48,971 |
| 2016-08-31 | $22.06 | $22.06 | $21.51 | $21.78 | $21.11 | 59,214 |
| 2016-08-30 | $23.17 | $23.17 | $22.10 | $22.16 | $21.47 | 37,840 |
| 2016-08-29 | $23.09 | $23.58 | $23.09 | $23.42 | $22.70 | 15,398 |
| 2016-08-26 | $23.66 | $24.09 | $23.14 | $23.35 | $22.63 | 34,891 |
| 2016-08-25 | $23.06 | $23.83 | $22.81 | $23.40 | $22.68 | 147,876 |
| 2016-08-24 | $24.60 | $24.60 | $23.11 | $23.26 | $22.54 | 73,522 |
| 2016-08-23 | $25.27 | $25.38 | $24.68 | $24.68 | $23.92 | 65,167 |
| 2016-08-22 | $25.29 | $25.29 | $25.05 | $25.26 | $24.48 | 20,437 |
| 2016-08-19 | $25.93 | $25.93 | $25.50 | $25.68 | $24.89 | 6,702 |
| 2016-08-18 | $26.09 | $26.32 | $26.03 | $26.27 | $25.46 | 51,583 |
| 2016-08-17 | $26.00 | $26.05 | $25.40 | $25.90 | $25.10 | 62,987 |
| 2016-08-16 | $26.30 | $26.56 | $26.16 | $26.38 | $25.56 | 39,625 |
| 2016-08-15 | $26.73 | $26.75 | $26.38 | $26.42 | $25.60 | 17,574 |
| 2016-08-12 | $27.04 | $27.14 | $26.49 | $26.50 | $25.68 | 10,173 |
| 2016-08-11 | $26.93 | $27.11 | $26.72 | $26.73 | $25.90 | 21,521 |
| 2016-08-10 | $26.82 | $27.08 | $26.60 | $26.77 | $25.94 | 16,102 |
| 2016-08-09 | $26.32 | $26.41 | $26.16 | $26.26 | $25.45 | 18,200 |
| 2016-08-08 | $25.92 | $26.27 | $25.92 | $26.02 | $25.22 | 13,045 |
| 2016-08-05 | $26.16 | $26.16 | $25.75 | $25.78 | $24.98 | 26,543 |
| 2016-08-04 | $26.34 | $26.82 | $26.34 | $26.78 | $25.95 | 43,523 |
| 2016-08-03 | $26.84 | $26.84 | $26.23 | $26.45 | $25.63 | 22,255 |
| 2016-08-02 | $26.40 | $26.87 | $26.40 | $26.66 | $25.84 | 54,761 |
| 2016-08-01 | $26.16 | $26.35 | $26.00 | $26.31 | $25.50 | 21,409 |
| 2016-07-29 | $25.68 | $26.28 | $25.68 | $26.00 | $25.20 | 10,848 |
| 2016-07-28 | $25.63 | $26.07 | $25.14 | $25.33 | $24.55 | 20,564 |
| 2016-07-27 | $24.64 | $25.40 | $24.51 | $25.40 | $24.61 | 9,506 |
| 2016-07-26 | $23.93 | $24.44 | $23.93 | $24.44 | $23.68 | 23,695 |
| 2016-07-25 | $24.41 | $24.41 | $23.70 | $23.71 | $22.98 | 7,976 |
| 2016-07-22 | $24.47 | $24.71 | $24.44 | $24.59 | $23.83 | 13,083 |
| 2016-07-21 | $24.01 | $24.74 | $23.99 | $24.56 | $23.80 | 52,508 |
| 2016-07-20 | $25.09 | $25.09 | $23.91 | $23.92 | $23.18 | 52,310 |
| 2016-07-19 | $25.52 | $25.52 | $25.22 | $25.28 | $24.50 | 13,890 |
| 2016-07-18 | $25.54 | $25.54 | $24.53 | $25.51 | $24.72 | 23,981 |
| 2016-07-15 | $25.64 | $25.73 | $25.34 | $25.45 | $24.66 | 124,787 |
| 2016-07-14 | $25.61 | $25.89 | $24.99 | $25.79 | $24.99 | 30,274 |
| 2016-07-13 | $25.67 | $26.08 | $25.51 | $25.97 | $25.17 | 28,156 |
| 2016-07-12 | $25.97 | $25.98 | $25.15 | $25.15 | $24.37 | 37,253 |
| 2016-07-11 | $26.37 | $26.37 | $25.80 | $26.09 | $25.28 | 27,417 |
| 2016-07-08 | $25.40 | $26.08 | $25.15 | $26.08 | $25.27 | 22,900 |
| 2016-07-07 | $26.08 | $26.08 | $25.13 | $25.27 | $24.49 | 26,805 |
| 2016-07-06 | $25.88 | $26.25 | $25.81 | $26.25 | $25.44 | 43,828 |
| 2016-07-05 | $25.52 | $25.58 | $24.82 | $25.32 | $24.54 | 62,509 |
| 2016-07-01 | $24.04 | $24.98 | $24.04 | $24.85 | $24.08 | 106,189 |
| 2016-06-30 | $23.61 | $23.88 | $23.23 | $23.71 | $22.98 | 31,845 |
| 2016-06-29 | $23.05 | $23.60 | $22.90 | $23.23 | $22.51 | 227,393 |
| 2016-06-28 | $22.79 | $22.89 | $22.46 | $22.70 | $22.00 | 24,875 |
| 2016-06-27 | $23.03 | $23.13 | $22.50 | $22.98 | $22.27 | 73,555 |
| 2016-06-24 | $23.54 | $23.54 | $22.36 | $22.59 | $21.89 | 261,013 |
| 2016-06-23 | $21.38 | $21.83 | $21.29 | $21.72 | $21.05 | 9,954 |
| 2016-06-22 | $21.36 | $21.63 | $21.13 | $21.63 | $20.96 | 10,756 |
| 2016-06-21 | $21.49 | $21.52 | $21.22 | $21.22 | $20.56 | 80,615 |
| 2016-06-20 | $21.48 | $21.80 | $21.23 | $21.79 | $21.12 | 98,731 |
| 2016-06-17 | $22.07 | $22.14 | $21.51 | $21.98 | $21.30 | 24,032 |
| 2016-06-16 | $22.73 | $22.73 | $21.55 | $21.61 | $20.94 | 18,660 |
| 2016-06-15 | $21.55 | $22.18 | $21.43 | $22.13 | $21.45 | 6,587 |
| 2016-06-14 | $21.79 | $21.90 | $21.33 | $21.46 | $20.80 | 17,644 |
| 2016-06-13 | $22.59 | $22.59 | $21.70 | $21.94 | $21.26 | 15,506 |
| 2016-06-10 | $22.41 | $22.60 | $21.81 | $21.96 | $21.28 | 34,508 |
| 2016-06-09 | $21.88 | $22.33 | $21.87 | $22.32 | $21.63 | 17,655 |
| 2016-06-08 | $21.90 | $22.48 | $21.90 | $21.98 | $21.30 | 35,530 |
| 2016-06-07 | $21.49 | $21.53 | $21.28 | $21.47 | $20.81 | 20,541 |
| 2016-06-06 | $21.49 | $21.59 | $21.11 | $21.54 | $20.87 | 41,881 |
| 2016-06-03 | $20.04 | $21.48 | $20.04 | $21.11 | $20.46 | 25,014 |
| 2016-06-02 | $19.28 | $19.62 | $19.25 | $19.38 | $18.78 | 255,060 |
| 2016-06-01 | $19.27 | $19.57 | $19.13 | $19.47 | $18.87 | 9,995 |
| 2016-05-31 | $18.84 | $19.53 | $18.84 | $19.30 | $18.70 | 37,743 |
| 2016-05-27 | $19.60 | $19.60 | $19.00 | $19.01 | $18.42 | 23,873 |
| 2016-05-26 | $19.82 | $19.93 | $19.51 | $19.55 | $18.95 | 7,462 |
| 2016-05-25 | $19.20 | $19.69 | $18.82 | $19.60 | $18.99 | 45,400 |
| 2016-05-24 | $19.87 | $19.97 | $19.19 | $19.20 | $18.61 | 37,557 |
| 2016-05-23 | $20.30 | $20.57 | $19.57 | $20.54 | $19.90 | 31,227 |
| 2016-05-20 | $20.28 | $20.47 | $20.07 | $20.43 | $19.80 | 38,530 |
| 2016-05-19 | $19.81 | $20.41 | $19.48 | $20.36 | $19.73 | 54,045 |
| 2016-05-18 | $21.55 | $21.56 | $20.09 | $20.09 | $19.47 | 39,517 |
| 2016-05-17 | $21.54 | $21.89 | $21.43 | $21.76 | $21.08 | 33,063 |
| 2016-05-16 | $21.29 | $21.66 | $21.29 | $21.46 | $20.80 | 15,074 |
| 2016-05-13 | $20.92 | $21.19 | $20.63 | $21.00 | $20.35 | 20,740 |
| 2016-05-12 | $21.66 | $21.66 | $20.90 | $20.90 | $20.25 | 29,849 |
| 2016-05-11 | $21.30 | $21.40 | $20.76 | $21.23 | $20.57 | 34,573 |
| 2016-05-10 | $20.23 | $20.81 | $19.93 | $20.67 | $20.03 | 23,278 |
| 2016-05-09 | $20.81 | $20.81 | $20.02 | $20.10 | $19.48 | 19,528 |
| 2016-05-06 | $21.24 | $21.62 | $21.01 | $21.39 | $20.73 | 35,637 |
| 2016-05-05 | $20.26 | $20.71 | $20.26 | $20.68 | $20.04 | 18,684 |
| 2016-05-04 | $20.75 | $21.02 | $19.98 | $20.02 | $19.40 | 38,188 |
| 2016-05-03 | $21.78 | $21.78 | $20.94 | $21.13 | $20.48 | 43,327 |
| 2016-05-02 | $22.43 | $22.67 | $21.55 | $21.86 | $21.18 | 39,698 |
| 2016-04-29 | $21.03 | $22.09 | $21.03 | $21.92 | $21.24 | 17,025 |
| 2016-04-28 | $20.10 | $20.91 | $20.10 | $20.91 | $20.26 | 38,919 |
| 2016-04-27 | $19.90 | $20.10 | $19.69 | $20.07 | $19.45 | 9,886 |
| 2016-04-26 | $19.53 | $19.82 | $19.42 | $19.82 | $19.20 | 7,704 |
| 2016-04-25 | $19.56 | $19.73 | $19.36 | $19.38 | $18.78 | 10,011 |
| 2016-04-22 | $20.06 | $20.16 | $19.43 | $19.45 | $18.85 | 16,616 |
| 2016-04-21 | $20.32 | $20.32 | $19.81 | $20.05 | $19.43 | 20,649 |
| 2016-04-20 | $20.09 | $20.48 | $19.66 | $19.70 | $19.09 | 143,474 |
| 2016-04-19 | $19.56 | $20.05 | $19.56 | $19.93 | $19.31 | 16,881 |
| 2016-04-18 | $19.37 | $19.37 | $18.97 | $19.07 | $18.48 | 12,110 |
| 2016-04-15 | $18.60 | $19.09 | $18.48 | $19.04 | $18.45 | 12,219 |
| 2016-04-14 | $19.01 | $19.09 | $18.39 | $18.56 | $17.99 | 42,260 |
| 2016-04-13 | $19.50 | $19.51 | $18.96 | $19.09 | $18.50 | 17,913 |
| 2016-04-12 | $19.67 | $19.86 | $19.27 | $19.64 | $19.03 | 29,135 |
| 2016-04-11 | $18.81 | $19.50 | $18.81 | $19.44 | $18.84 | 29,138 |
| 2016-04-08 | $17.91 | $18.50 | $17.91 | $18.39 | $17.82 | 21,304 |
| 2016-04-07 | $17.61 | $18.19 | $17.61 | $17.80 | $17.25 | 26,786 |
| 2016-04-06 | $17.41 | $17.45 | $17.26 | $17.43 | $16.89 | 34,354 |
| 2016-04-05 | $17.26 | $17.39 | $17.21 | $17.35 | $16.81 | 33,602 |
| 2016-04-04 | $17.41 | $17.41 | $16.93 | $16.95 | $16.43 | 15,743 |
| 2016-04-01 | $17.05 | $17.40 | $16.98 | $17.39 | $16.85 | 27,681 |
| 2016-03-31 | $17.70 | $17.70 | $17.31 | $17.33 | $16.79 | 14,231 |
| 2016-03-30 | $17.66 | $17.71 | $17.33 | $17.62 | $17.07 | 18,879 |
| 2016-03-29 | $17.08 | $17.68 | $16.87 | $17.68 | $17.13 | 30,682 |
| 2016-03-28 | $17.12 | $17.12 | $16.60 | $16.99 | $16.46 | 8,091 |
| 2016-03-24 | $16.61 | $16.89 | $16.52 | $16.89 | $16.37 | 28,124 |
| 2016-03-23 | $17.32 | $17.32 | $16.58 | $16.69 | $16.17 | 35,337 |
| 2016-03-22 | $18.17 | $18.17 | $17.77 | $17.83 | $17.28 | 67,209 |
| 2016-03-21 | $17.80 | $17.97 | $17.68 | $17.85 | $17.30 | 12,096 |
| 2016-03-18 | $17.81 | $18.15 | $17.80 | $17.90 | $17.35 | 14,672 |
| 2016-03-17 | $18.27 | $18.52 | $17.78 | $17.78 | $17.23 | 38,929 |
| 2016-03-16 | $16.87 | $18.07 | $16.56 | $17.86 | $17.31 | 63,594 |
| 2016-03-15 | $16.59 | $16.98 | $16.44 | $16.97 | $16.45 | 15,214 |
| 2016-03-14 | $17.31 | $17.31 | $16.65 | $16.65 | $16.13 | 31,610 |
| 2016-03-11 | $17.65 | $17.77 | $17.25 | $17.27 | $16.74 | 60,995 |
| 2016-03-10 | $16.95 | $17.57 | $16.95 | $17.57 | $17.03 | 38,255 |
| 2016-03-09 | $16.61 | $17.04 | $16.29 | $17.04 | $16.51 | 119,315 |
| 2016-03-08 | $17.70 | $17.70 | $16.80 | $16.80 | $16.28 | 230,472 |
| 2016-03-07 | $17.17 | $17.79 | $17.17 | $17.57 | $17.03 | 401,331 |
| 2016-03-04 | $17.15 | $17.90 | $17.05 | $17.05 | $16.52 | 39,104 |
| 2016-03-03 | $16.50 | $17.15 | $16.50 | $17.11 | $16.58 | 10,130 |
| 2016-03-02 | $16.11 | $16.57 | $16.09 | $16.53 | $16.02 | 29,722 |
| 2016-03-01 | $16.73 | $16.73 | $16.13 | $16.19 | $15.69 | 30,018 |
| 2016-02-29 | $16.23 | $16.61 | $16.23 | $16.60 | $16.09 | 20,897 |
| 2016-02-26 | $16.50 | $16.50 | $16.05 | $16.14 | $15.64 | 31,433 |
| 2016-02-25 | $16.46 | $16.63 | $16.42 | $16.53 | $16.01 | 9,276 |
| 2016-02-24 | $16.38 | $16.88 | $16.27 | $16.32 | $15.82 | 156,842 |
| 2016-02-23 | $16.16 | $16.29 | $16.02 | $16.12 | $15.62 | 12,723 |
| 2016-02-22 | $15.82 | $15.99 | $15.37 | $15.98 | $15.49 | 13,125 |
| 2016-02-19 | $15.78 | $15.98 | $15.78 | $15.92 | $15.43 | 3,877 |
| 2016-02-18 | $15.20 | $15.96 | $15.12 | $15.95 | $15.46 | 21,608 |
| 2016-02-17 | $15.11 | $15.47 | $15.10 | $15.37 | $14.90 | 6,520 |
| 2016-02-16 | $15.75 | $15.75 | $14.89 | $14.89 | $14.43 | 26,481 |
| 2016-02-12 | $15.54 | $15.96 | $15.47 | $15.81 | $15.32 | 13,673 |
| 2016-02-11 | $15.46 | $15.80 | $15.32 | $15.67 | $15.18 | 20,097 |
| 2016-02-10 | $14.38 | $14.62 | $14.23 | $14.62 | $14.17 | 6,152 |
| 2016-02-09 | $15.42 | $15.42 | $14.56 | $14.56 | $14.11 | 26,659 |
| 2016-02-08 | $15.11 | $15.35 | $15.02 | $15.16 | $14.69 | 37,097 |
| 2016-02-05 | $13.96 | $14.48 | $13.63 | $14.29 | $13.85 | 20,603 |
| 2016-02-04 | $13.62 | $14.22 | $13.62 | $13.98 | $13.55 | 24,918 |
| 2016-02-03 | $12.84 | $13.27 | $12.84 | $13.27 | $12.86 | 6,549 |
| 2016-02-02 | $12.69 | $12.69 | $12.38 | $12.52 | $12.13 | 3,261 |
| 2016-02-01 | $12.45 | $12.76 | $12.45 | $12.73 | $12.34 | 11,048 |
| 2016-01-29 | $12.32 | $12.36 | $12.31 | $12.36 | $11.98 | 2,663 |
| 2016-01-28 | $12.11 | $12.19 | $12.07 | $12.10 | $11.73 | 6,352 |
| 2016-01-27 | $11.89 | $12.21 | $11.89 | $12.21 | $11.83 | 1,341 |
| 2016-01-26 | $11.64 | $12.06 | $11.64 | $12.05 | $11.68 | 5,754 |
| 2016-01-25 | $11.52 | $11.60 | $11.37 | $11.41 | $11.06 | 1,614 |
| 2016-01-22 | $11.16 | $11.32 | $11.10 | $11.32 | $10.97 | 9,875 |
| 2016-01-21 | $11.14 | $11.23 | $10.92 | $11.23 | $10.88 | 9,565 |
| 2016-01-20 | $10.86 | $11.07 | $10.84 | $11.02 | $10.68 | 22,749 |
| 2016-01-19 | $11.44 | $11.44 | $10.84 | $11.00 | $10.66 | 3,208 |
| 2016-01-15 | $11.65 | $11.65 | $11.30 | $11.31 | $10.96 | 9,246 |
| 2016-01-14 | $11.72 | $11.73 | $11.37 | $11.45 | $11.10 | 8,847 |
| 2016-01-13 | $11.72 | $11.75 | $11.62 | $11.69 | $11.33 | 1,588 |
| 2016-01-12 | $11.77 | $11.80 | $11.53 | $11.76 | $11.40 | 10,114 |
| 2016-01-11 | $12.48 | $12.49 | $11.97 | $11.97 | $11.60 | 4,331 |
| 2016-01-08 | $12.64 | $12.64 | $12.21 | $12.51 | $12.12 | 12,604 |
| 2016-01-07 | $12.25 | $12.83 | $12.25 | $12.72 | $12.33 | 35,117 |
| 2016-01-06 | $12.15 | $12.37 | $12.12 | $12.24 | $11.86 | 8,588 |
| 2016-01-05 | $12.32 | $12.32 | $11.99 | $12.13 | $11.75 | 2,695 |
| 2016-01-04 | $11.93 | $12.22 | $11.93 | $12.18 | $11.80 | 4,819 |
| 2015-12-31 | $11.75 | $11.88 | $11.70 | $11.75 | $11.39 | 27,453 |
| 2015-12-30 | $11.81 | $11.83 | $11.74 | $11.80 | $11.43 | 40,252 |
| 2015-12-29 | $12.21 | $12.21 | $12.02 | $12.12 | $11.75 | 8,875 |
| 2015-12-28 | $12.18 | $12.18 | $11.84 | $11.92 | $11.55 | 26,049 |
| 2015-12-24 | $12.30 | $12.49 | $12.20 | $12.48 | $12.09 | 8,489 |
| 2015-12-23 | $11.90 | $12.29 | $11.27 | $12.14 | $11.76 | 30,972 |
| 2015-12-22 | $11.62 | $11.91 | $11.33 | $11.86 | $11.49 | 19,507 |
| 2015-12-21 | $11.52 | $11.92 | $11.52 | $11.92 | $11.55 | 2,708 |
| 2015-12-18 | $11.58 | $11.71 | $11.58 | $11.64 | $11.28 | 37,192 |
| 2015-12-17 | $11.92 | $11.92 | $11.29 | $11.37 | $11.00 | 17,259 |
| 2015-12-16 | $11.70 | $12.09 | $11.70 | $12.03 | $11.64 | 15,668 |
| 2015-12-15 | $11.64 | $11.68 | $11.54 | $11.59 | $11.21 | 7,077 |
| 2015-12-14 | $12.17 | $12.17 | $11.62 | $11.66 | $11.28 | 2,269 |
| 2015-12-11 | $11.94 | $12.21 | $11.92 | $12.14 | $11.74 | 3,161 |
| 2015-12-10 | $12.12 | $12.26 | $12.11 | $12.11 | $11.72 | 1,802 |
| 2015-12-09 | $12.15 | $12.28 | $12.01 | $12.12 | $11.72 | 57,327 |
| 2015-12-08 | $12.09 | $12.09 | $11.95 | $11.98 | $11.59 | 7,341 |
| 2015-12-07 | $12.52 | $12.52 | $12.12 | $12.12 | $11.73 | 8,264 |
| 2015-12-04 | $12.32 | $12.60 | $12.32 | $12.60 | $12.19 | 10,692 |
| 2015-12-03 | $12.05 | $12.16 | $12.01 | $12.10 | $11.71 | 5,758 |
| 2015-12-02 | $12.03 | $12.03 | $11.80 | $11.92 | $11.53 | 10,677 |
| 2015-12-01 | $11.81 | $12.14 | $11.81 | $12.13 | $11.73 | 12,117 |
| 2015-11-30 | $11.71 | $11.83 | $11.71 | $11.81 | $11.43 | 14,963 |
| 2015-11-27 | $11.77 | $11.77 | $11.64 | $11.67 | $11.29 | 12,494 |
| 2015-11-25 | $11.88 | $12.00 | $11.80 | $11.88 | $11.49 | 12,057 |
| 2015-11-24 | $11.76 | $11.98 | $11.70 | $11.93 | $11.54 | 4,320 |
| 2015-11-23 | $11.65 | $11.70 | $11.59 | $11.61 | $11.23 | 2,615 |
| 2015-11-20 | $12.10 | $12.10 | $11.70 | $11.70 | $11.32 | 11,242 |
| 2015-11-19 | $12.00 | $12.14 | $11.95 | $12.06 | $11.67 | 7,776 |
| 2015-11-18 | $11.43 | $11.73 | $11.31 | $11.72 | $11.34 | 11,458 |
| 2015-11-17 | $11.80 | $11.80 | $11.37 | $11.39 | $11.01 | 8,162 |
| 2015-11-16 | $11.91 | $11.93 | $11.82 | $11.89 | $11.50 | 3,637 |
| 2015-11-13 | $11.66 | $11.84 | $11.60 | $11.76 | $11.38 | 3,136 |
| 2015-11-12 | $11.62 | $11.85 | $11.52 | $11.73 | $11.35 | 10,007 |
| 2015-11-11 | $11.75 | $11.87 | $11.68 | $11.83 | $11.44 | 5,976 |
| 2015-11-10 | $11.74 | $11.83 | $11.66 | $11.69 | $11.31 | 2,606 |
| 2015-11-09 | $11.64 | $11.94 | $11.57 | $11.93 | $11.54 | 6,945 |
| 2015-11-06 | $11.92 | $11.92 | $11.52 | $11.72 | $11.34 | 14,213 |
| 2015-11-05 | $12.68 | $12.68 | $12.16 | $12.23 | $11.83 | 16,150 |
| 2015-11-04 | $12.97 | $12.97 | $12.66 | $12.72 | $12.30 | 2,741 |
| 2015-11-03 | $12.86 | $12.97 | $12.80 | $12.91 | $12.49 | 7,803 |
| 2015-11-02 | $12.79 | $12.99 | $12.73 | $12.90 | $12.48 | 18,121 |
| 2015-10-30 | $13.00 | $13.13 | $12.90 | $13.13 | $12.70 | 5,013 |
| 2015-10-29 | $13.39 | $13.39 | $12.96 | $13.06 | $12.63 | 15,484 |
| 2015-10-28 | $14.02 | $14.25 | $13.50 | $13.57 | $13.13 | 32,693 |
| 2015-10-27 | $13.51 | $13.72 | $13.46 | $13.66 | $13.21 | 3,342 |
| 2015-10-26 | $14.00 | $14.00 | $13.70 | $13.70 | $13.25 | 5,086 |
| 2015-10-23 | $13.68 | $14.12 | $13.53 | $13.95 | $13.50 | 22,823 |
| 2015-10-22 | $13.51 | $13.86 | $13.51 | $13.79 | $13.34 | 9,883 |
| 2015-10-21 | $13.90 | $13.90 | $13.52 | $13.53 | $13.09 | 2,471 |
| 2015-10-20 | $13.53 | $14.03 | $13.53 | $13.94 | $13.49 | 12,841 |
| 2015-10-19 | $13.98 | $13.98 | $13.53 | $13.53 | $13.09 | 2,953 |
| 2015-10-16 | $14.25 | $14.37 | $14.07 | $14.11 | $13.65 | 19,111 |
| 2015-10-15 | $14.41 | $14.51 | $14.11 | $14.50 | $14.03 | 12,672 |
| 2015-10-14 | $13.67 | $14.49 | $13.67 | $14.49 | $14.02 | 26,243 |
| 2015-10-13 | $13.43 | $13.71 | $13.43 | $13.46 | $13.02 | 14,689 |
| 2015-10-12 | $14.26 | $14.26 | $13.46 | $13.46 | $13.02 | 3,388 |
| 2015-10-09 | $13.56 | $13.84 | $13.56 | $13.84 | $13.39 | 6,094 |
| 2015-10-08 | $13.29 | $13.77 | $13.24 | $13.24 | $12.81 | 35,189 |
| 2015-10-07 | $13.26 | $13.50 | $13.26 | $13.43 | $12.99 | 3,045 |
| 2015-10-06 | $13.22 | $13.36 | $13.22 | $13.36 | $12.92 | 5,857 |
| 2015-10-05 | $12.59 | $12.98 | $12.59 | $12.97 | $12.55 | 9,691 |
| 2015-10-02 | $11.96 | $12.42 | $11.96 | $12.42 | $12.02 | 2,127 |
| 2015-10-01 | $12.18 | $12.18 | $11.86 | $11.86 | $11.47 | 573 |
| 2015-09-30 | $11.58 | $11.87 | $11.46 | $11.87 | $11.48 | 6,472 |
| 2015-09-29 | $11.66 | $11.77 | $11.51 | $11.61 | $11.23 | 18,317 |
| 2015-09-28 | $11.93 | $11.93 | $11.51 | $11.51 | $11.13 | 8,081 |
| 2015-09-25 | $12.08 | $12.13 | $12.03 | $12.10 | $11.71 | 4,907 |
| 2015-09-24 | $11.66 | $12.14 | $11.66 | $12.14 | $11.74 | 15,689 |
| 2015-09-23 | $11.71 | $11.71 | $11.47 | $11.47 | $11.10 | 7,072 |
| 2015-09-22 | $11.89 | $11.89 | $11.53 | $11.59 | $11.22 | 10,319 |
| 2015-09-21 | $12.38 | $12.40 | $12.11 | $12.11 | $11.72 | 5,948 |
| 2015-09-18 | $12.52 | $12.66 | $12.32 | $12.48 | $12.07 | 10,140 |
| 2015-09-17 | $12.05 | $12.41 | $11.87 | $12.36 | $11.96 | 11,234 |
| 2015-09-16 | $11.76 | $12.08 | $11.76 | $12.08 | $11.69 | 9,698 |
| 2015-09-15 | $11.53 | $11.53 | $11.38 | $11.46 | $11.09 | 4,545 |
| 2015-09-14 | $11.54 | $11.57 | $11.27 | $11.39 | $11.02 | 8,468 |
| 2015-09-11 | $11.48 | $11.53 | $11.08 | $11.50 | $11.13 | 38,479 |
| 2015-09-10 | $11.54 | $11.54 | $11.41 | $11.41 | $11.04 | 7,578 |
| 2015-09-09 | $11.61 | $11.63 | $11.47 | $11.54 | $11.16 | 6,314 |
| 2015-09-08 | $11.84 | $11.87 | $11.69 | $11.69 | $11.31 | 3,077 |
| 2015-09-04 | $11.59 | $11.59 | $11.32 | $11.56 | $11.18 | 12,469 |
| 2015-09-03 | $11.72 | $12.14 | $11.70 | $11.73 | $11.35 | 12,963 |
| 2015-09-02 | $12.10 | $12.10 | $11.72 | $11.83 | $11.44 | 24,915 |
| 2015-09-01 | $12.19 | $12.40 | $11.91 | $11.91 | $11.52 | 6,446 |
| 2015-08-31 | $12.50 | $12.50 | $11.97 | $12.29 | $11.89 | 33,775 |
| 2015-08-28 | $12.35 | $12.44 | $12.18 | $12.40 | $11.99 | 6,495 |
| 2015-08-27 | $11.43 | $12.07 | $11.41 | $11.98 | $11.59 | 64,465 |
| 2015-08-26 | $11.92 | $11.97 | $11.36 | $11.59 | $11.21 | 24,240 |
| 2015-08-25 | $12.35 | $12.35 | $11.98 | $12.00 | $11.61 | 33,529 |
| 2015-08-24 | $12.92 | $13.16 | $12.35 | $12.36 | $11.96 | 49,061 |
| 2015-08-21 | $14.09 | $14.09 | $13.31 | $13.31 | $12.88 | 78,300 |
| 2015-08-20 | $13.51 | $13.84 | $13.51 | $13.70 | $13.25 | 31,177 |
| 2015-08-19 | $12.84 | $13.15 | $12.84 | $13.12 | $12.69 | 14,557 |
| 2015-08-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.33 | 501 |
| 2015-08-17 | $12.74 | $13.05 | $12.74 | $13.00 | $12.58 | 15,639 |
| 2015-08-14 | $12.78 | $12.95 | $12.53 | $12.63 | $12.22 | 24,645 |
| 2015-08-13 | $13.16 | $13.16 | $12.68 | $12.68 | $12.27 | 52,446 |
| 2015-08-12 | $12.81 | $13.32 | $12.81 | $13.26 | $12.83 | 56,343 |
| 2015-08-11 | $12.54 | $12.66 | $12.36 | $12.66 | $12.25 | 80,310 |
| 2015-08-10 | $12.12 | $12.43 | $12.12 | $12.43 | $12.02 | 16,866 |
| 2015-08-07 | $11.92 | $12.07 | $11.78 | $11.82 | $11.43 | 20,905 |
| 2015-08-06 | $11.60 | $11.93 | $11.60 | $11.82 | $11.43 | 97,397 |