Transocean Partners LLC (RIGP) Exchange: NYSE
Data as of Aug. 22, 2025
$17.83 ($0.00) 0.00%
Transocean Partners LLC - Daily Information
Click for more stock information on Transocean Partners LLC.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.83 |
| Previous Close | $17.83 |
| High | $17.83 |
| Low | $17.83 |
| Adjusted Open | $17.83 |
| Previous Adjusted Close | $17.83 |
| Adjusted High | $17.83 |
| Adjusted Low | $17.83 |
Invest in Transocean Partners LLC (RIGP)
Historical Stock Data for Transocean Partners LLC (RIGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-12-19 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2016-12-16 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2016-12-15 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2016-12-14 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2016-12-13 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2016-12-12 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2016-12-09 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2016-12-08 | $17.62 | $17.91 | $17.32 | $17.83 | $17.83 | 218,646 |
| 2016-12-07 | $16.98 | $17.55 | $16.86 | $17.41 | $17.41 | 219,582 |
| 2016-12-06 | $16.45 | $17.30 | $15.93 | $17.10 | $17.10 | 295,545 |
| 2016-12-05 | $16.19 | $16.91 | $16.14 | $16.69 | $16.69 | 364,435 |
| 2016-12-02 | $15.89 | $16.25 | $15.67 | $15.93 | $15.93 | 346,237 |
| 2016-12-01 | $15.73 | $16.70 | $15.46 | $15.97 | $15.97 | 497,553 |
| 2016-11-30 | $14.09 | $15.80 | $14.06 | $15.36 | $15.36 | 1,410,581 |
| 2016-11-29 | $13.24 | $13.24 | $12.70 | $13.17 | $13.17 | 747,431 |
| 2016-11-28 | $13.93 | $14.08 | $13.53 | $13.58 | $13.58 | 264,729 |
| 2016-11-23 | $13.65 | $14.07 | $13.63 | $14.06 | $14.06 | 163,791 |
| 2016-11-22 | $13.95 | $14.05 | $13.46 | $13.75 | $13.75 | 1,719,280 |
| 2016-11-21 | $12.89 | $13.27 | $12.85 | $13.01 | $13.01 | 789,566 |
| 2016-11-18 | $12.40 | $12.75 | $12.33 | $12.55 | $12.55 | 757,764 |
| 2016-11-17 | $12.22 | $12.79 | $12.16 | $12.34 | $12.34 | 934,308 |
| 2016-11-16 | $12.37 | $12.37 | $11.86 | $12.11 | $12.11 | 1,177,497 |
| 2016-11-15 | $12.24 | $12.54 | $12.18 | $12.32 | $12.32 | 917,817 |
| 2016-11-14 | $11.74 | $12.16 | $11.57 | $12.00 | $12.00 | 803,115 |
| 2016-11-11 | $11.84 | $11.89 | $11.37 | $11.84 | $11.84 | 195,111 |
| 2016-11-10 | $11.66 | $12.16 | $11.66 | $11.97 | $11.97 | 384,450 |
| 2016-11-09 | $11.21 | $11.80 | $11.13 | $11.72 | $11.72 | 428,596 |
| 2016-11-08 | $11.45 | $11.71 | $11.24 | $11.65 | $11.30 | 324,439 |
| 2016-11-07 | $11.52 | $11.55 | $11.30 | $11.47 | $11.13 | 161,591 |
| 2016-11-04 | $11.41 | $11.63 | $11.29 | $11.37 | $11.03 | 496,858 |
| 2016-11-03 | $11.26 | $12.05 | $11.23 | $11.53 | $11.18 | 945,684 |
| 2016-11-02 | $11.17 | $11.19 | $10.74 | $10.98 | $10.65 | 781,166 |
| 2016-11-01 | $11.38 | $11.46 | $11.03 | $11.23 | $10.89 | 121,424 |
| 2016-10-31 | $11.77 | $11.84 | $11.22 | $11.25 | $10.91 | 115,814 |
| 2016-10-28 | $12.06 | $12.21 | $11.73 | $11.88 | $11.52 | 134,239 |
| 2016-10-27 | $12.00 | $12.22 | $11.91 | $12.05 | $11.69 | 237,928 |
| 2016-10-26 | $11.63 | $12.06 | $11.54 | $12.05 | $11.69 | 79,961 |
| 2016-10-25 | $11.84 | $12.07 | $11.66 | $11.68 | $11.33 | 103,954 |
| 2016-10-24 | $12.09 | $12.19 | $11.68 | $11.80 | $11.45 | 69,280 |
| 2016-10-21 | $12.13 | $12.34 | $12.10 | $12.24 | $11.87 | 99,551 |
| 2016-10-20 | $11.90 | $12.36 | $11.90 | $12.33 | $11.96 | 72,350 |
| 2016-10-19 | $11.63 | $12.39 | $11.63 | $12.17 | $11.80 | 102,872 |
| 2016-10-18 | $11.59 | $11.68 | $11.55 | $11.55 | $11.20 | 24,629 |
| 2016-10-17 | $11.33 | $11.47 | $11.29 | $11.42 | $11.08 | 70,392 |
| 2016-10-14 | $11.67 | $11.74 | $11.34 | $11.35 | $11.01 | 167,632 |
| 2016-10-13 | $11.54 | $11.73 | $11.29 | $11.55 | $11.20 | 152,604 |
| 2016-10-12 | $11.88 | $11.89 | $11.62 | $11.76 | $11.41 | 45,987 |
| 2016-10-11 | $12.13 | $12.13 | $11.84 | $11.93 | $11.57 | 21,152 |
| 2016-10-10 | $11.89 | $12.25 | $11.89 | $12.08 | $11.72 | 79,361 |
| 2016-10-07 | $11.91 | $12.07 | $11.73 | $11.84 | $11.48 | 159,336 |
| 2016-10-06 | $11.69 | $12.05 | $11.63 | $11.82 | $11.47 | 162,065 |
| 2016-10-05 | $11.41 | $11.90 | $11.33 | $11.80 | $11.45 | 104,952 |
| 2016-10-04 | $11.62 | $11.89 | $11.11 | $11.15 | $10.82 | 77,203 |
| 2016-10-03 | $12.40 | $12.40 | $11.48 | $11.49 | $11.15 | 147,852 |
| 2016-09-30 | $12.35 | $12.50 | $12.09 | $12.33 | $11.96 | 211,783 |
| 2016-09-29 | $11.65 | $12.65 | $11.65 | $12.35 | $11.98 | 250,504 |
| 2016-09-28 | $10.98 | $11.95 | $10.82 | $11.68 | $11.33 | 149,995 |
| 2016-09-27 | $10.82 | $11.00 | $10.68 | $10.92 | $10.59 | 41,683 |
| 2016-09-26 | $10.70 | $11.17 | $10.65 | $11.06 | $10.73 | 52,035 |
| 2016-09-23 | $11.13 | $11.32 | $10.46 | $10.62 | $10.30 | 313,479 |
| 2016-09-22 | $10.87 | $11.27 | $10.82 | $11.15 | $10.82 | 296,049 |
| 2016-09-21 | $10.45 | $10.64 | $10.37 | $10.61 | $10.29 | 480,822 |
| 2016-09-20 | $10.47 | $10.56 | $10.22 | $10.26 | $9.95 | 404,703 |
| 2016-09-19 | $10.78 | $10.92 | $10.46 | $10.46 | $10.15 | 75,274 |
| 2016-09-16 | $10.64 | $10.91 | $10.61 | $10.74 | $10.42 | 56,509 |
| 2016-09-15 | $10.70 | $11.01 | $10.61 | $10.80 | $10.48 | 98,258 |
| 2016-09-14 | $10.85 | $10.99 | $10.57 | $10.62 | $10.30 | 60,666 |
| 2016-09-13 | $11.23 | $11.24 | $10.64 | $10.84 | $10.51 | 186,327 |
| 2016-09-12 | $11.11 | $11.56 | $11.00 | $11.40 | $11.06 | 124,281 |
| 2016-09-09 | $11.93 | $12.00 | $11.52 | $11.52 | $11.17 | 105,341 |
| 2016-09-08 | $11.63 | $12.20 | $11.59 | $12.12 | $11.76 | 204,522 |
| 2016-09-07 | $11.59 | $11.71 | $11.41 | $11.54 | $11.19 | 115,569 |
| 2016-09-06 | $11.28 | $11.61 | $11.15 | $11.52 | $11.17 | 103,274 |
| 2016-09-02 | $11.12 | $11.46 | $11.12 | $11.21 | $10.87 | 42,438 |
| 2016-09-01 | $11.17 | $11.17 | $10.92 | $11.08 | $10.75 | 143,358 |
| 2016-08-31 | $11.54 | $11.61 | $11.13 | $11.25 | $10.91 | 249,383 |
| 2016-08-30 | $11.83 | $11.97 | $11.54 | $11.55 | $11.20 | 246,689 |
| 2016-08-29 | $11.68 | $11.83 | $11.61 | $11.73 | $11.38 | 175,630 |
| 2016-08-26 | $11.67 | $12.01 | $11.62 | $11.73 | $11.38 | 154,113 |
| 2016-08-25 | $11.72 | $12.06 | $11.60 | $11.71 | $11.36 | 91,028 |
| 2016-08-24 | $11.77 | $11.91 | $11.54 | $11.64 | $11.29 | 101,794 |
| 2016-08-23 | $11.70 | $11.96 | $11.61 | $11.87 | $11.51 | 101,252 |
| 2016-08-22 | $11.96 | $11.96 | $11.64 | $11.70 | $11.35 | 184,539 |
| 2016-08-19 | $12.18 | $12.20 | $12.01 | $12.12 | $11.76 | 107,085 |
| 2016-08-18 | $11.80 | $12.39 | $11.60 | $12.31 | $11.94 | 191,081 |
| 2016-08-17 | $11.66 | $11.83 | $11.44 | $11.73 | $11.38 | 244,099 |
| 2016-08-16 | $12.12 | $12.14 | $11.66 | $11.71 | $11.36 | 226,887 |
| 2016-08-15 | $11.75 | $12.23 | $11.72 | $12.16 | $11.80 | 252,047 |
| 2016-08-12 | $12.02 | $12.24 | $11.44 | $11.75 | $11.40 | 217,967 |
| 2016-08-11 | $12.13 | $12.27 | $11.81 | $12.00 | $11.64 | 201,820 |
| 2016-08-09 | $13.30 | $13.44 | $12.93 | $12.95 | $12.19 | 428,272 |
| 2016-08-08 | $13.07 | $13.47 | $13.07 | $13.24 | $12.47 | 715,289 |
| 2016-08-05 | $12.82 | $13.11 | $12.67 | $13.06 | $12.30 | 274,691 |
| 2016-08-04 | $12.52 | $13.36 | $12.50 | $12.78 | $12.03 | 1,130,661 |
| 2016-08-03 | $11.81 | $12.34 | $11.81 | $12.33 | $11.61 | 489,870 |
| 2016-08-02 | $12.03 | $12.22 | $11.57 | $11.95 | $11.25 | 635,015 |
| 2016-08-01 | $11.84 | $12.40 | $11.75 | $11.97 | $11.27 | 4,594,449 |
| 2016-07-29 | $10.81 | $10.95 | $10.80 | $10.92 | $10.28 | 56,774 |
| 2016-07-28 | $10.95 | $11.00 | $10.69 | $10.90 | $10.26 | 70,462 |
| 2016-07-27 | $11.01 | $11.20 | $10.80 | $10.95 | $10.31 | 66,907 |
| 2016-07-26 | $11.00 | $11.45 | $10.58 | $11.09 | $10.44 | 125,817 |
| 2016-07-25 | $11.61 | $11.61 | $10.89 | $11.33 | $10.67 | 233,890 |
| 2016-07-22 | $11.77 | $11.90 | $11.62 | $11.63 | $10.95 | 41,505 |
| 2016-07-21 | $11.91 | $12.03 | $11.76 | $11.86 | $11.17 | 62,838 |
| 2016-07-20 | $12.10 | $12.16 | $11.76 | $11.91 | $11.21 | 100,889 |
| 2016-07-19 | $12.17 | $12.33 | $11.95 | $12.25 | $11.53 | 59,223 |
| 2016-07-18 | $12.11 | $12.21 | $12.01 | $12.17 | $11.46 | 47,604 |
| 2016-07-15 | $12.33 | $12.47 | $12.22 | $12.22 | $11.51 | 46,979 |
| 2016-07-14 | $12.50 | $12.59 | $12.23 | $12.34 | $11.62 | 73,847 |
| 2016-07-13 | $12.28 | $12.65 | $12.10 | $12.41 | $11.68 | 133,468 |
| 2016-07-12 | $12.27 | $12.64 | $12.15 | $12.42 | $11.69 | 97,643 |
| 2016-07-11 | $12.35 | $12.48 | $12.13 | $12.14 | $11.43 | 59,786 |
| 2016-07-08 | $12.11 | $12.45 | $11.90 | $12.40 | $11.68 | 115,688 |
| 2016-07-07 | $12.24 | $12.49 | $11.93 | $12.04 | $11.34 | 28,431 |
| 2016-07-06 | $12.09 | $12.17 | $11.65 | $12.15 | $11.44 | 75,987 |
| 2016-07-05 | $12.81 | $12.81 | $12.04 | $12.17 | $11.46 | 136,036 |
| 2016-07-01 | $12.84 | $13.09 | $12.67 | $12.97 | $12.21 | 150,490 |
| 2016-06-30 | $12.55 | $12.96 | $12.46 | $12.61 | $11.87 | 85,953 |
| 2016-06-29 | $12.56 | $13.00 | $12.26 | $12.50 | $11.77 | 228,833 |
| 2016-06-28 | $12.07 | $12.58 | $12.07 | $12.30 | $11.58 | 95,329 |
| 2016-06-27 | $12.07 | $12.24 | $11.61 | $11.86 | $11.17 | 146,932 |
| 2016-06-24 | $12.26 | $12.77 | $12.00 | $12.29 | $11.57 | 158,569 |
| 2016-06-23 | $12.51 | $12.85 | $12.50 | $12.64 | $11.90 | 283,647 |
| 2016-06-22 | $12.59 | $12.79 | $12.32 | $12.50 | $11.77 | 182,429 |
| 2016-06-21 | $12.44 | $12.83 | $12.40 | $12.59 | $11.85 | 82,905 |
| 2016-06-20 | $12.75 | $12.75 | $12.40 | $12.44 | $11.71 | 267,963 |
| 2016-06-17 | $12.47 | $12.77 | $12.40 | $12.56 | $11.83 | 98,603 |
| 2016-06-16 | $12.21 | $12.56 | $12.07 | $12.30 | $11.58 | 103,296 |
| 2016-06-15 | $12.51 | $12.60 | $12.24 | $12.36 | $11.64 | 131,346 |
| 2016-06-14 | $12.19 | $12.57 | $12.00 | $12.53 | $11.80 | 77,190 |
| 2016-06-13 | $12.25 | $12.50 | $12.01 | $12.30 | $11.58 | 120,640 |
| 2016-06-10 | $12.35 | $12.65 | $12.14 | $12.38 | $11.66 | 109,265 |
| 2016-06-09 | $12.21 | $12.72 | $12.13 | $12.50 | $11.77 | 161,877 |
| 2016-06-08 | $12.38 | $12.55 | $12.16 | $12.39 | $11.67 | 105,469 |
| 2016-06-07 | $12.22 | $12.50 | $12.00 | $12.22 | $11.51 | 261,881 |
| 2016-06-06 | $11.81 | $12.45 | $11.58 | $12.45 | $11.72 | 618,067 |
| 2016-06-03 | $11.58 | $11.86 | $11.58 | $11.81 | $11.12 | 71,735 |
| 2016-06-02 | $11.34 | $11.57 | $11.22 | $11.52 | $10.85 | 156,352 |
| 2016-06-01 | $11.08 | $11.83 | $10.93 | $11.48 | $10.81 | 178,639 |
| 2016-05-31 | $11.25 | $11.61 | $11.12 | $11.18 | $10.53 | 193,517 |
| 2016-05-27 | $11.39 | $11.45 | $11.08 | $11.31 | $10.65 | 51,870 |
| 2016-05-26 | $12.25 | $12.26 | $11.40 | $11.56 | $10.88 | 102,711 |
| 2016-05-25 | $11.60 | $12.33 | $11.58 | $12.22 | $11.51 | 128,239 |
| 2016-05-24 | $11.76 | $11.76 | $11.35 | $11.52 | $10.85 | 133,099 |
| 2016-05-23 | $11.56 | $11.82 | $11.53 | $11.64 | $10.96 | 121,872 |
| 2016-05-20 | $11.96 | $12.18 | $11.72 | $11.80 | $11.11 | 70,966 |
| 2016-05-19 | $12.03 | $12.12 | $11.73 | $11.82 | $11.13 | 101,839 |
| 2016-05-18 | $12.21 | $12.79 | $11.96 | $12.19 | $11.48 | 183,423 |
| 2016-05-17 | $11.74 | $12.37 | $11.71 | $12.27 | $11.55 | 140,780 |
| 2016-05-16 | $11.76 | $12.27 | $11.61 | $11.75 | $11.06 | 112,387 |
| 2016-05-13 | $12.11 | $12.38 | $11.60 | $11.70 | $11.02 | 137,174 |
| 2016-05-11 | $12.68 | $12.94 | $12.36 | $12.74 | $11.63 | 133,641 |
| 2016-05-10 | $12.09 | $12.74 | $12.00 | $12.68 | $11.58 | 174,900 |
| 2016-05-09 | $12.20 | $12.75 | $11.99 | $12.02 | $10.98 | 230,718 |
| 2016-05-06 | $12.04 | $12.79 | $12.04 | $12.78 | $11.67 | 200,185 |
| 2016-05-05 | $12.02 | $12.24 | $11.82 | $12.02 | $10.98 | 119,395 |
| 2016-05-04 | $12.20 | $12.50 | $11.85 | $11.98 | $10.94 | 154,550 |
| 2016-05-03 | $12.19 | $12.19 | $11.26 | $12.01 | $10.97 | 129,569 |
| 2016-05-02 | $12.04 | $12.25 | $11.45 | $12.25 | $11.19 | 160,824 |
| 2016-04-29 | $12.09 | $12.44 | $11.09 | $11.82 | $10.79 | 208,754 |
| 2016-04-28 | $11.89 | $12.65 | $11.78 | $12.04 | $11.00 | 149,879 |
| 2016-04-27 | $11.48 | $11.94 | $11.34 | $11.85 | $10.82 | 110,304 |
| 2016-04-26 | $11.32 | $11.43 | $11.10 | $11.36 | $10.37 | 63,172 |
| 2016-04-25 | $11.35 | $11.57 | $11.04 | $11.13 | $10.16 | 62,180 |
| 2016-04-22 | $11.00 | $11.53 | $10.95 | $11.24 | $10.27 | 116,093 |
| 2016-04-21 | $11.00 | $11.15 | $10.97 | $10.98 | $10.03 | 125,602 |
| 2016-04-20 | $10.94 | $11.12 | $10.54 | $10.98 | $10.03 | 253,251 |
| 2016-04-19 | $10.27 | $10.99 | $10.27 | $10.92 | $9.97 | 150,857 |
| 2016-04-18 | $9.91 | $10.33 | $9.85 | $10.24 | $9.35 | 109,138 |
| 2016-04-15 | $10.02 | $10.34 | $9.90 | $9.92 | $9.06 | 74,738 |
| 2016-04-14 | $10.28 | $10.43 | $9.90 | $10.06 | $9.19 | 112,870 |
| 2016-04-13 | $10.20 | $10.53 | $10.13 | $10.26 | $9.37 | 84,695 |
| 2016-04-12 | $9.88 | $10.21 | $9.73 | $10.16 | $9.28 | 124,612 |
| 2016-04-11 | $9.59 | $9.93 | $9.59 | $9.77 | $8.92 | 92,116 |
| 2016-04-08 | $9.20 | $9.76 | $9.15 | $9.47 | $8.65 | 251,312 |
| 2016-04-07 | $8.75 | $9.23 | $8.71 | $9.04 | $8.26 | 547,871 |
| 2016-04-06 | $8.73 | $8.95 | $8.65 | $8.79 | $8.03 | 88,391 |
| 2016-04-05 | $8.68 | $8.89 | $8.58 | $8.70 | $7.95 | 43,688 |
| 2016-04-04 | $8.65 | $8.88 | $8.45 | $8.69 | $7.94 | 180,003 |
| 2016-04-01 | $8.73 | $8.89 | $8.58 | $8.74 | $7.98 | 59,318 |
| 2016-03-31 | $8.87 | $8.92 | $8.61 | $8.86 | $8.09 | 85,708 |
| 2016-03-30 | $8.63 | $8.95 | $8.54 | $8.84 | $8.07 | 66,856 |
| 2016-03-29 | $8.65 | $8.69 | $8.40 | $8.57 | $7.83 | 41,397 |
| 2016-03-28 | $8.56 | $8.86 | $8.37 | $8.83 | $8.06 | 156,688 |
| 2016-03-24 | $8.56 | $8.66 | $8.18 | $8.62 | $7.87 | 114,153 |
| 2016-03-23 | $8.74 | $8.76 | $8.60 | $8.64 | $7.89 | 80,747 |
| 2016-03-22 | $8.95 | $8.95 | $8.66 | $8.85 | $8.08 | 113,443 |
| 2016-03-21 | $8.78 | $9.20 | $8.72 | $8.98 | $8.20 | 179,482 |
| 2016-03-18 | $9.02 | $9.12 | $8.68 | $8.73 | $7.97 | 343,849 |
| 2016-03-17 | $8.77 | $9.06 | $8.69 | $8.99 | $8.21 | 215,776 |
| 2016-03-16 | $8.72 | $8.99 | $8.59 | $8.74 | $7.98 | 113,883 |
| 2016-03-15 | $8.81 | $8.88 | $8.52 | $8.78 | $8.02 | 125,457 |
| 2016-03-14 | $8.88 | $8.89 | $8.53 | $8.85 | $8.08 | 95,013 |
| 2016-03-11 | $9.09 | $9.16 | $8.75 | $8.95 | $8.17 | 98,931 |
| 2016-03-10 | $8.90 | $9.16 | $8.72 | $8.99 | $8.21 | 93,561 |
| 2016-03-09 | $9.01 | $9.11 | $8.67 | $9.00 | $8.22 | 196,810 |
| 2016-03-08 | $9.16 | $9.36 | $8.53 | $8.90 | $8.13 | 153,272 |
| 2016-03-07 | $9.21 | $9.41 | $8.86 | $9.09 | $8.30 | 178,382 |
| 2016-03-04 | $9.20 | $9.35 | $8.88 | $9.08 | $8.29 | 700,450 |
| 2016-03-03 | $8.59 | $9.07 | $8.59 | $8.98 | $8.20 | 486,373 |
| 2016-03-02 | $8.32 | $8.74 | $8.32 | $8.59 | $7.84 | 134,660 |
| 2016-03-01 | $8.73 | $8.73 | $8.37 | $8.41 | $7.68 | 226,907 |
| 2016-02-29 | $8.37 | $8.66 | $8.23 | $8.55 | $7.81 | 375,095 |
| 2016-02-26 | $8.21 | $8.34 | $7.97 | $8.31 | $7.59 | 226,817 |
| 2016-02-25 | $8.15 | $8.23 | $7.83 | $7.96 | $7.27 | 132,406 |
| 2016-02-24 | $7.69 | $7.99 | $7.60 | $7.96 | $7.27 | 309,664 |
| 2016-02-23 | $8.24 | $8.39 | $7.81 | $7.90 | $7.21 | 57,133 |
| 2016-02-22 | $7.82 | $8.25 | $7.78 | $8.24 | $7.53 | 68,765 |
| 2016-02-19 | $7.85 | $7.85 | $7.65 | $7.75 | $7.08 | 67,506 |
| 2016-02-18 | $8.05 | $8.05 | $7.79 | $7.87 | $7.19 | 477,237 |
| 2016-02-17 | $8.24 | $8.53 | $8.08 | $8.36 | $7.30 | 169,855 |
| 2016-02-16 | $8.24 | $8.26 | $7.95 | $8.00 | $6.98 | 99,456 |
| 2016-02-12 | $7.51 | $8.15 | $7.51 | $7.97 | $6.96 | 87,135 |
| 2016-02-11 | $7.40 | $7.47 | $7.13 | $7.38 | $6.44 | 152,075 |
| 2016-02-10 | $7.66 | $8.00 | $7.30 | $7.56 | $6.60 | 109,052 |
| 2016-02-09 | $7.97 | $8.00 | $7.86 | $7.90 | $6.90 | 165,518 |
| 2016-02-08 | $8.05 | $8.31 | $7.75 | $8.23 | $7.19 | 127,533 |
| 2016-02-05 | $8.10 | $8.49 | $8.10 | $8.28 | $7.23 | 134,122 |
| 2016-02-04 | $8.09 | $8.39 | $8.07 | $8.19 | $7.15 | 126,781 |
| 2016-02-03 | $8.00 | $8.11 | $7.71 | $8.00 | $6.98 | 172,563 |
| 2016-02-02 | $7.79 | $8.03 | $7.58 | $7.97 | $6.96 | 82,960 |
| 2016-02-01 | $7.98 | $8.06 | $7.66 | $7.95 | $6.94 | 193,288 |
| 2016-01-29 | $8.02 | $8.27 | $7.91 | $8.04 | $7.02 | 131,954 |
| 2016-01-28 | $7.89 | $8.10 | $7.83 | $8.02 | $7.00 | 112,510 |
| 2016-01-27 | $7.45 | $7.75 | $7.45 | $7.61 | $6.64 | 176,522 |
| 2016-01-26 | $7.39 | $7.62 | $7.39 | $7.52 | $6.57 | 90,557 |
| 2016-01-25 | $7.05 | $7.55 | $7.05 | $7.35 | $6.42 | 75,077 |
| 2016-01-22 | $7.31 | $7.94 | $7.19 | $7.30 | $6.37 | 250,715 |
| 2016-01-21 | $6.54 | $7.34 | $6.54 | $7.11 | $6.21 | 246,267 |
| 2016-01-20 | $6.65 | $6.80 | $5.89 | $6.75 | $5.89 | 559,217 |
| 2016-01-19 | $7.25 | $7.30 | $6.77 | $6.98 | $6.09 | 180,874 |
| 2016-01-15 | $7.16 | $7.30 | $6.99 | $7.13 | $6.22 | 527,580 |
| 2016-01-14 | $7.10 | $7.49 | $6.90 | $7.31 | $6.38 | 287,552 |
| 2016-01-13 | $7.75 | $7.92 | $7.04 | $7.09 | $6.19 | 292,284 |
| 2016-01-12 | $7.93 | $7.93 | $7.22 | $7.70 | $6.72 | 278,038 |
| 2016-01-11 | $8.05 | $8.18 | $7.72 | $7.81 | $6.82 | 108,864 |
| 2016-01-08 | $7.86 | $8.12 | $7.85 | $8.03 | $7.01 | 164,686 |
| 2016-01-07 | $8.27 | $8.39 | $7.81 | $7.85 | $6.85 | 301,813 |
| 2016-01-06 | $8.50 | $8.60 | $8.07 | $8.44 | $7.37 | 352,551 |
| 2016-01-05 | $8.75 | $8.82 | $8.55 | $8.65 | $7.55 | 134,269 |
| 2016-01-04 | $8.67 | $9.02 | $8.67 | $8.73 | $7.62 | 176,968 |