Riverview Financial Corp (RIVE) Exchange: NASDAQ
Data as of May 2, 2025
$15.47 ($0.22) 1.44%
Riverview Financial Corp - Daily Information
Click for more stock information on Riverview Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.13 |
| Previous Close | $15.47 |
| High | $15.51 |
| Low | $15.11 |
| Adjusted Open | $15.13 |
| Previous Adjusted Close | $15.47 |
| Adjusted High | $15.51 |
| Adjusted Low | $15.11 |
About Riverview Financial Corp (RIVE)
Riverview Financial Corporation is the parent company of Riverview Bank. An independent community bank, Riverview Bank serves the Pennsylvania market areas of Berks, Blair, Bucks, Centre, Clearfield, Cumberland, Dauphin, Huntingdon, Lebanon, Lehigh, Lycoming, Perry, Schuylkill and Somerset Counties through 25 community banking offices and 3 limited purpose offices. Each office, interdependent with the community, offers a comprehensive array of financial products and services to individuals, businesses, not-for-profit organizations and government entities. Riverview's business philosophy includes offering direct access to senior management and other officers and providing friendly, informed and courteous service, local and timely decision making, flexible and reasonable operating procedures and consistently applied credit policies. The Company's common stock trades on the NASDAQ Global Market under the symbol "RIVE".
Invest in Riverview Financial Corp (RIVE)
Historical Stock Data for Riverview Financial Corp (RIVE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | $15.13 | $15.51 | $15.11 | $15.47 | $15.47 | 55,414 |
| 2021-11-29 | $14.50 | $15.62 | $13.52 | $15.25 | $15.25 | 16,039 |
| 2021-11-26 | $15.25 | $16.04 | $15.25 | $15.84 | $15.84 | 8,591 |
| 2021-11-24 | $14.76 | $15.53 | $14.76 | $15.53 | $15.53 | 18,578 |
| 2021-11-23 | $14.79 | $14.83 | $14.45 | $14.45 | $14.45 | 6,332 |
| 2021-11-22 | $14.26 | $14.93 | $13.90 | $14.76 | $14.76 | 17,677 |
| 2021-11-19 | $14.33 | $14.39 | $14.14 | $14.14 | $14.14 | 1,129 |
| 2021-11-18 | $14.40 | $14.40 | $14.35 | $14.40 | $14.40 | 3,241 |
| 2021-11-17 | $14.51 | $14.54 | $14.10 | $14.40 | $14.40 | 8,898 |
| 2021-11-16 | $14.54 | $14.70 | $14.50 | $14.55 | $14.55 | 22,998 |
| 2021-11-15 | $14.41 | $14.50 | $14.40 | $14.50 | $14.50 | 16,937 |
| 2021-11-12 | $14.41 | $14.41 | $14.22 | $14.36 | $14.36 | 6,727 |
| 2021-11-11 | $14.25 | $14.50 | $14.16 | $14.39 | $14.39 | 18,400 |
| 2021-11-10 | $14.50 | $14.50 | $14.17 | $14.17 | $14.17 | 3,538 |
| 2021-11-09 | $13.97 | $14.23 | $13.97 | $14.23 | $14.23 | 1,641 |
| 2021-11-08 | $14.31 | $14.50 | $14.31 | $14.50 | $14.50 | 972 |
| 2021-11-05 | $13.90 | $14.44 | $13.90 | $14.44 | $14.44 | 21,489 |
| 2021-11-04 | $13.89 | $13.92 | $13.89 | $13.90 | $13.90 | 1,749 |
| 2021-11-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 241 |
| 2021-11-02 | $13.79 | $13.99 | $13.71 | $13.95 | $13.95 | 17,034 |
| 2021-11-01 | $13.44 | $13.90 | $13.37 | $13.81 | $13.81 | 3,644 |
| 2021-10-29 | $13.24 | $13.46 | $13.24 | $13.28 | $13.28 | 10,286 |
| 2021-10-28 | $13.02 | $13.24 | $12.82 | $13.20 | $13.20 | 4,221 |
| 2021-10-27 | $13.15 | $13.19 | $12.93 | $12.93 | $12.93 | 1,381 |
| 2021-10-26 | $13.22 | $13.25 | $13.22 | $13.25 | $13.25 | 1,718 |
| 2021-10-25 | $13.21 | $13.28 | $13.02 | $13.18 | $13.18 | 4,800 |
| 2021-10-22 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 54 |
| 2021-10-21 | $13.17 | $13.17 | $13.11 | $13.12 | $13.12 | 1,338 |
| 2021-10-20 | $13.11 | $13.31 | $13.11 | $13.28 | $13.28 | 2,026 |
| 2021-10-19 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 326 |
| 2021-10-18 | $13.37 | $13.38 | $13.37 | $13.38 | $13.38 | 818 |
| 2021-10-15 | $13.50 | $13.56 | $13.46 | $13.47 | $13.47 | 1,900 |
| 2021-10-14 | $13.23 | $13.39 | $13.19 | $13.39 | $13.39 | 8,859 |
| 2021-10-13 | $13.11 | $13.29 | $13.11 | $13.23 | $13.23 | 7,330 |
| 2021-10-12 | $13.33 | $13.42 | $13.08 | $13.11 | $13.11 | 9,040 |
| 2021-10-11 | $13.42 | $13.42 | $13.21 | $13.28 | $13.28 | 6,965 |
| 2021-10-08 | $13.23 | $13.35 | $12.60 | $12.99 | $12.99 | 8,622 |
| 2021-10-07 | $13.35 | $13.50 | $13.32 | $13.33 | $13.33 | 12,554 |
| 2021-10-06 | $13.23 | $13.30 | $13.23 | $13.30 | $13.30 | 1,003 |
| 2021-10-05 | $13.12 | $13.28 | $13.05 | $13.28 | $13.28 | 16,017 |
| 2021-10-04 | $13.12 | $13.22 | $13.12 | $13.12 | $13.12 | 10,657 |
| 2021-10-01 | $13.10 | $13.22 | $12.97 | $12.99 | $12.99 | 3,569 |
| 2021-09-30 | $13.10 | $13.12 | $13.04 | $13.07 | $13.07 | 3,607 |
| 2021-09-29 | $12.73 | $13.00 | $12.73 | $12.82 | $12.82 | 2,672 |
| 2021-09-28 | $13.19 | $13.19 | $12.77 | $12.98 | $12.98 | 13,581 |
| 2021-09-27 | $12.74 | $13.30 | $12.74 | $13.27 | $13.27 | 12,701 |
| 2021-09-24 | $12.75 | $12.75 | $12.69 | $12.74 | $12.74 | 2,348 |
| 2021-09-23 | $12.42 | $12.75 | $12.42 | $12.59 | $12.59 | 6,215 |
| 2021-09-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 190 |
| 2021-09-21 | $12.26 | $12.31 | $12.22 | $12.22 | $12.22 | 1,393 |
| 2021-09-20 | $12.35 | $12.49 | $12.20 | $12.27 | $12.27 | 7,688 |
| 2021-09-17 | $12.35 | $12.75 | $12.34 | $12.75 | $12.75 | 19,686 |
| 2021-09-16 | $12.36 | $12.47 | $12.21 | $12.47 | $12.47 | 15,385 |
| 2021-09-15 | $12.48 | $12.50 | $12.29 | $12.50 | $12.50 | 1,951 |
| 2021-09-14 | $12.39 | $12.43 | $12.25 | $12.43 | $12.43 | 178,891 |
| 2021-09-13 | $12.25 | $12.45 | $12.23 | $12.24 | $12.24 | 2,617 |
| 2021-09-10 | $12.20 | $12.20 | $12.13 | $12.13 | $12.13 | 4,038 |
| 2021-09-09 | $12.30 | $12.30 | $12.14 | $12.25 | $12.25 | 10,225 |
| 2021-09-08 | $12.34 | $12.49 | $12.24 | $12.26 | $12.26 | 2,468 |
| 2021-09-07 | $12.43 | $12.47 | $12.07 | $12.40 | $12.40 | 7,688 |
| 2021-09-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 467 |
| 2021-09-02 | $12.22 | $12.50 | $12.22 | $12.50 | $12.50 | 1,064 |
| 2021-09-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 131 |
| 2021-08-31 | $12.49 | $12.50 | $12.39 | $12.39 | $12.39 | 2,623 |
| 2021-08-30 | $12.37 | $12.54 | $12.35 | $12.40 | $12.40 | 4,879 |
| 2021-08-27 | $12.39 | $12.58 | $12.39 | $12.44 | $12.44 | 6,373 |
| 2021-08-26 | $12.49 | $12.49 | $12.40 | $12.46 | $12.46 | 3,405 |
| 2021-08-25 | $12.40 | $12.73 | $12.40 | $12.40 | $12.40 | 3,104 |
| 2021-08-24 | $12.53 | $12.53 | $12.41 | $12.44 | $12.44 | 997 |
| 2021-08-23 | $12.66 | $12.66 | $12.49 | $12.49 | $12.49 | 1,935 |
| 2021-08-20 | $12.40 | $12.50 | $12.35 | $12.50 | $12.50 | 3,360 |
| 2021-08-19 | $12.30 | $12.40 | $12.30 | $12.40 | $12.40 | 5,587 |
| 2021-08-18 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 100 |
| 2021-08-17 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 113 |
| 2021-08-16 | $12.50 | $12.62 | $12.40 | $12.62 | $12.62 | 9,580 |
| 2021-08-13 | $12.70 | $12.73 | $12.47 | $12.54 | $12.54 | 3,754 |
| 2021-08-12 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 303 |
| 2021-08-11 | $12.59 | $12.75 | $12.56 | $12.74 | $12.74 | 1,759 |
| 2021-08-10 | $12.84 | $12.84 | $12.38 | $12.38 | $12.38 | 1,884 |
| 2021-08-09 | $12.47 | $12.60 | $12.23 | $12.43 | $12.43 | 12,722 |
| 2021-08-06 | $13.00 | $13.00 | $12.81 | $12.81 | $12.81 | 1,626 |
| 2021-08-05 | $12.22 | $12.99 | $12.22 | $12.88 | $12.88 | 12,397 |
| 2021-08-04 | $12.25 | $12.28 | $12.20 | $12.28 | $12.28 | 3,485 |
| 2021-08-03 | $12.30 | $12.34 | $12.25 | $12.33 | $12.33 | 4,510 |
| 2021-08-02 | $12.30 | $12.30 | $12.20 | $12.20 | $12.20 | 5,203 |
| 2021-07-30 | $12.42 | $12.52 | $12.30 | $12.30 | $12.30 | 1,135 |
| 2021-07-29 | $12.40 | $12.46 | $12.30 | $12.44 | $12.44 | 3,183 |
| 2021-07-28 | $12.28 | $12.49 | $12.28 | $12.49 | $12.49 | 676 |
| 2021-07-27 | $12.42 | $12.50 | $12.35 | $12.50 | $12.50 | 1,326 |
| 2021-07-26 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 370 |
| 2021-07-23 | $12.50 | $12.74 | $12.40 | $12.72 | $12.72 | 15,757 |
| 2021-07-22 | $12.47 | $12.74 | $12.26 | $12.74 | $12.74 | 20,499 |
| 2021-07-21 | $12.63 | $12.80 | $12.49 | $12.51 | $12.51 | 18,864 |
| 2021-07-20 | $12.58 | $12.88 | $12.53 | $12.53 | $12.53 | 102,265 |
| 2021-07-19 | $12.53 | $12.62 | $12.28 | $12.62 | $12.62 | 27,674 |
| 2021-07-16 | $13.04 | $13.08 | $12.54 | $12.54 | $12.54 | 16,068 |
| 2021-07-15 | $13.03 | $13.08 | $13.00 | $13.08 | $13.08 | 19,127 |
| 2021-07-14 | $13.05 | $13.10 | $12.98 | $13.10 | $13.10 | 8,001 |
| 2021-07-13 | $13.09 | $13.09 | $13.05 | $13.07 | $13.07 | 11,310 |
| 2021-07-12 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 35,041 |
| 2021-07-09 | $12.82 | $13.00 | $12.77 | $12.98 | $12.98 | 11,683 |
| 2021-07-08 | $13.09 | $13.09 | $12.57 | $12.86 | $12.86 | 29,869 |
| 2021-07-07 | $12.90 | $13.36 | $12.90 | $13.13 | $13.13 | 20,082 |
| 2021-07-06 | $12.88 | $12.94 | $12.59 | $12.86 | $12.86 | 27,555 |
| 2021-07-02 | $12.68 | $13.00 | $12.66 | $12.90 | $12.90 | 17,845 |
| 2021-07-01 | $12.06 | $12.86 | $12.06 | $12.75 | $12.75 | 1,072,551 |
| 2021-06-30 | $11.26 | $11.79 | $11.15 | $11.43 | $11.43 | 10,027 |
| 2021-06-29 | $11.70 | $11.90 | $11.26 | $11.90 | $11.90 | 7,266 |
| 2021-06-28 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 1,191 |
| 2021-06-25 | $12.43 | $12.53 | $11.75 | $11.76 | $11.76 | 6,454 |
| 2021-06-24 | $12.98 | $12.98 | $12.60 | $12.60 | $12.60 | 1,045 |
| 2021-06-23 | $13.06 | $13.06 | $12.58 | $12.95 | $12.95 | 2,066 |
| 2021-06-22 | $13.50 | $13.50 | $12.69 | $13.36 | $13.36 | 10,776 |
| 2021-06-21 | $12.80 | $13.31 | $12.50 | $13.28 | $13.28 | 29,921 |
| 2021-06-18 | $12.08 | $12.86 | $11.58 | $12.80 | $12.80 | 17,393 |
| 2021-06-17 | $11.50 | $12.00 | $11.03 | $11.80 | $11.80 | 10,443 |
| 2021-06-16 | $10.95 | $11.63 | $10.90 | $11.42 | $11.42 | 9,957 |
| 2021-06-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 285 |
| 2021-06-14 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 55 |
| 2021-06-11 | $11.14 | $11.33 | $11.10 | $11.33 | $11.33 | 5,030 |
| 2021-06-10 | $11.20 | $11.25 | $11.20 | $11.24 | $11.24 | 5,530 |
| 2021-06-09 | $11.24 | $11.25 | $11.10 | $11.25 | $11.25 | 16,585 |
| 2021-06-08 | $10.93 | $11.25 | $10.93 | $11.22 | $11.22 | 5,084 |
| 2021-06-07 | $10.90 | $11.40 | $10.90 | $11.40 | $11.40 | 5,191 |
| 2021-06-04 | $10.74 | $10.93 | $10.29 | $10.92 | $10.92 | 14,407 |
| 2021-06-03 | $10.31 | $10.75 | $10.31 | $10.70 | $10.70 | 2,445 |
| 2021-06-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 56 |
| 2021-06-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 129 |
| 2021-05-28 | $10.26 | $10.73 | $10.26 | $10.73 | $10.73 | 477 |
| 2021-05-27 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 26 |
| 2021-05-26 | $10.49 | $10.50 | $10.41 | $10.41 | $10.41 | 2,034 |
| 2021-05-25 | $10.50 | $10.74 | $10.50 | $10.63 | $10.63 | 2,826 |
| 2021-05-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 150 |
| 2021-05-21 | $10.48 | $10.50 | $10.40 | $10.40 | $10.40 | 685 |
| 2021-05-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,093 |
| 2021-05-19 | $10.49 | $10.60 | $10.13 | $10.28 | $10.28 | 26,239 |
| 2021-05-18 | $10.45 | $10.49 | $10.45 | $10.49 | $10.49 | 4,211 |
| 2021-05-17 | $10.35 | $10.45 | $10.32 | $10.45 | $10.45 | 5,921 |
| 2021-05-14 | $10.43 | $10.43 | $10.03 | $10.20 | $10.20 | 1,733 |
| 2021-05-13 | $10.47 | $10.49 | $10.36 | $10.36 | $10.36 | 3,195 |
| 2021-05-12 | $10.36 | $10.60 | $10.11 | $10.35 | $10.35 | 15,647 |
| 2021-05-11 | $10.58 | $10.58 | $10.50 | $10.50 | $10.50 | 8,796 |
| 2021-05-10 | $10.44 | $10.46 | $10.44 | $10.45 | $10.45 | 3,708 |
| 2021-05-07 | $10.25 | $10.40 | $10.25 | $10.35 | $10.35 | 9,895 |
| 2021-05-06 | $9.99 | $10.29 | $9.99 | $10.24 | $10.24 | 18,837 |
| 2021-05-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 26 |
| 2021-05-04 | $10.15 | $10.23 | $9.77 | $10.11 | $10.11 | 3,698 |
| 2021-05-03 | $10.16 | $10.37 | $10.11 | $10.11 | $10.11 | 1,611 |
| 2021-04-30 | $10.12 | $10.80 | $10.12 | $10.36 | $10.36 | 857 |
| 2021-04-29 | $10.17 | $10.54 | $10.15 | $10.41 | $10.41 | 15,588 |
| 2021-04-28 | $10.31 | $10.47 | $9.95 | $10.47 | $10.47 | 10,879 |
| 2021-04-27 | $10.31 | $10.41 | $10.31 | $10.41 | $10.41 | 567 |
| 2021-04-26 | $10.27 | $10.50 | $10.26 | $10.38 | $10.38 | 3,875 |
| 2021-04-23 | $10.11 | $10.50 | $10.11 | $10.48 | $10.48 | 8,268 |
| 2021-04-22 | $10.25 | $10.25 | $10.13 | $10.13 | $10.13 | 8,045 |
| 2021-04-21 | $9.92 | $10.19 | $9.92 | $10.15 | $10.15 | 10,428 |
| 2021-04-20 | $10.20 | $10.20 | $9.87 | $9.87 | $9.87 | 16,304 |
| 2021-04-19 | $10.45 | $10.49 | $10.03 | $10.03 | $10.03 | 3,291 |
| 2021-04-16 | $10.02 | $10.26 | $10.00 | $10.25 | $10.25 | 9,117 |
| 2021-04-15 | $9.74 | $10.30 | $9.74 | $10.15 | $10.15 | 24,100 |
| 2021-04-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,531 |
| 2021-04-13 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 7,760 |
| 2021-04-12 | $10.21 | $10.40 | $10.21 | $10.25 | $10.25 | 7,802 |
| 2021-04-09 | $10.48 | $10.65 | $10.22 | $10.40 | $10.40 | 38,103 |
| 2021-04-08 | $10.54 | $10.54 | $10.21 | $10.43 | $10.43 | 10,129 |
| 2021-04-07 | $10.51 | $10.71 | $10.45 | $10.50 | $10.50 | 13,495 |
| 2021-04-06 | $10.51 | $10.64 | $10.50 | $10.51 | $10.51 | 4,738 |
| 2021-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 96 |
| 2021-04-01 | $10.46 | $10.55 | $10.04 | $10.50 | $10.50 | 13,988 |
| 2021-03-31 | $10.53 | $10.60 | $10.45 | $10.45 | $10.45 | 3,057 |
| 2021-03-30 | $10.49 | $10.68 | $10.49 | $10.52 | $10.52 | 15,398 |
| 2021-03-29 | $10.68 | $10.68 | $10.50 | $10.50 | $10.50 | 799 |
| 2021-03-26 | $10.56 | $10.70 | $10.56 | $10.70 | $10.70 | 6,168 |
| 2021-03-25 | $10.46 | $10.81 | $10.36 | $10.67 | $10.67 | 14,264 |
| 2021-03-24 | $10.50 | $10.93 | $10.50 | $10.82 | $10.82 | 19,743 |
| 2021-03-23 | $10.50 | $10.50 | $10.00 | $10.50 | $10.50 | 4,731 |
| 2021-03-22 | $10.49 | $10.50 | $10.07 | $10.48 | $10.48 | 9,192 |
| 2021-03-19 | $9.82 | $10.49 | $9.82 | $10.49 | $10.49 | 6,487 |
| 2021-03-18 | $9.98 | $10.20 | $9.98 | $10.20 | $10.20 | 1,680 |
| 2021-03-17 | $10.01 | $10.05 | $9.99 | $10.05 | $10.05 | 2,767 |
| 2021-03-16 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 441 |
| 2021-03-15 | $10.05 | $10.32 | $9.73 | $10.11 | $10.11 | 15,479 |
| 2021-03-12 | $9.95 | $10.05 | $9.87 | $10.05 | $10.05 | 15,690 |
| 2021-03-11 | $9.78 | $9.95 | $9.78 | $9.82 | $9.82 | 2,335 |
| 2021-03-10 | $9.75 | $9.95 | $9.75 | $9.95 | $9.95 | 7,635 |
| 2021-03-09 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 3,978 |
| 2021-03-08 | $9.55 | $9.74 | $9.55 | $9.70 | $9.70 | 5,304 |
| 2021-03-05 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 6,683 |
| 2021-03-04 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 241 |
| 2021-03-03 | $9.51 | $9.51 | $9.23 | $9.34 | $9.34 | 3,433 |
| 2021-03-02 | $9.39 | $9.39 | $9.07 | $9.07 | $9.07 | 3,870 |
| 2021-03-01 | $9.45 | $9.45 | $9.36 | $9.36 | $9.36 | 1,278 |
| 2021-02-26 | $9.00 | $9.60 | $8.99 | $9.50 | $9.50 | 33,723 |
| 2021-02-25 | $9.02 | $9.11 | $9.02 | $9.02 | $9.02 | 2,862 |
| 2021-02-24 | $9.03 | $9.14 | $9.01 | $9.01 | $9.01 | 4,037 |
| 2021-02-23 | $8.94 | $9.21 | $8.60 | $9.04 | $9.04 | 8,182 |
| 2021-02-22 | $9.25 | $9.35 | $9.10 | $9.13 | $9.13 | 3,868 |
| 2021-02-19 | $9.02 | $9.52 | $9.02 | $9.52 | $9.52 | 1,570 |
| 2021-02-18 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 128 |
| 2021-02-17 | $9.91 | $9.95 | $9.65 | $9.73 | $9.73 | 29,726 |
| 2021-02-16 | $9.50 | $9.69 | $9.50 | $9.69 | $9.69 | 20,772 |
| 2021-02-12 | $9.35 | $9.58 | $9.35 | $9.58 | $9.58 | 582 |
| 2021-02-11 | $9.65 | $9.65 | $9.57 | $9.57 | $9.57 | 1,510 |
| 2021-02-10 | $9.48 | $9.95 | $9.48 | $9.95 | $9.95 | 2,614 |
| 2021-02-09 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 542 |
| 2021-02-08 | $9.80 | $9.88 | $9.72 | $9.88 | $9.88 | 1,092 |
| 2021-02-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 166 |
| 2021-02-04 | $9.79 | $9.95 | $9.79 | $9.80 | $9.80 | 1,457 |
| 2021-02-03 | $9.51 | $9.83 | $9.51 | $9.60 | $9.60 | 2,682 |
| 2021-02-02 | $9.56 | $9.80 | $9.56 | $9.80 | $9.80 | 3,224 |
| 2021-02-01 | $9.75 | $9.80 | $9.33 | $9.74 | $9.74 | 6,894 |
| 2021-01-29 | $9.78 | $9.81 | $9.30 | $9.50 | $9.50 | 13,457 |
| 2021-01-28 | $9.86 | $9.86 | $9.79 | $9.79 | $9.79 | 1,925 |
| 2021-01-27 | $9.77 | $10.01 | $9.77 | $10.01 | $10.01 | 4,229 |
| 2021-01-26 | $9.99 | $10.10 | $9.99 | $10.00 | $10.00 | 6,609 |
| 2021-01-25 | $10.02 | $10.04 | $9.42 | $10.00 | $10.00 | 14,118 |
| 2021-01-22 | $10.01 | $10.10 | $9.75 | $10.03 | $10.03 | 13,148 |
| 2021-01-21 | $10.15 | $10.26 | $10.01 | $10.02 | $10.02 | 6,543 |
| 2021-01-20 | $10.25 | $10.49 | $10.00 | $10.01 | $10.01 | 8,972 |
| 2021-01-19 | $10.31 | $10.39 | $10.20 | $10.39 | $10.39 | 2,362 |
| 2021-01-15 | $10.10 | $10.16 | $10.01 | $10.16 | $10.16 | 1,897 |
| 2021-01-14 | $10.43 | $10.46 | $10.03 | $10.10 | $10.10 | 4,702 |
| 2021-01-13 | $10.10 | $10.25 | $10.02 | $10.15 | $10.15 | 2,780 |
| 2021-01-12 | $10.70 | $10.70 | $10.01 | $10.10 | $10.10 | 11,603 |
| 2021-01-11 | $9.36 | $10.70 | $9.36 | $10.01 | $10.01 | 28,422 |
| 2021-01-08 | $11.16 | $11.50 | $9.74 | $10.40 | $10.40 | 126,954 |
| 2021-01-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 378 |
| 2021-01-06 | $9.20 | $9.50 | $9.19 | $9.19 | $9.19 | 6,418 |
| 2021-01-05 | $9.03 | $9.20 | $8.91 | $9.20 | $9.20 | 4,787 |
| 2021-01-04 | $9.05 | $9.19 | $9.01 | $9.19 | $9.19 | 2,023 |
| 2020-12-31 | $8.95 | $9.30 | $8.95 | $9.15 | $9.15 | 3,915 |
| 2020-12-30 | $8.96 | $9.15 | $8.91 | $8.99 | $8.99 | 3,962 |
| 2020-12-29 | $9.00 | $9.05 | $9.00 | $9.05 | $9.05 | 1,001 |
| 2020-12-28 | $8.95 | $9.23 | $8.95 | $9.05 | $9.05 | 5,039 |
| 2020-12-24 | $9.14 | $9.32 | $8.90 | $9.32 | $9.32 | 833 |
| 2020-12-23 | $9.30 | $9.30 | $9.24 | $9.24 | $9.24 | 885 |
| 2020-12-22 | $9.25 | $9.50 | $9.25 | $9.50 | $9.50 | 750 |
| 2020-12-21 | $9.25 | $9.25 | $8.98 | $9.01 | $9.01 | 10,767 |
| 2020-12-18 | $9.18 | $9.89 | $9.00 | $9.25 | $9.25 | 15,287 |
| 2020-12-17 | $8.95 | $9.41 | $8.84 | $8.91 | $8.91 | 16,724 |
| 2020-12-16 | $8.74 | $8.74 | $8.37 | $8.71 | $8.71 | 9,382 |
| 2020-12-15 | $8.45 | $9.37 | $8.33 | $8.55 | $8.55 | 3,961 |
| 2020-12-14 | $8.26 | $8.49 | $8.26 | $8.26 | $8.26 | 4,219 |
| 2020-12-11 | $8.08 | $8.30 | $8.08 | $8.30 | $8.30 | 1,121 |
| 2020-12-10 | $8.00 | $8.20 | $8.00 | $8.20 | $8.20 | 2,755 |
| 2020-12-09 | $8.18 | $8.25 | $8.18 | $8.25 | $8.25 | 449 |
| 2020-12-08 | $8.14 | $8.37 | $7.88 | $8.11 | $8.11 | 4,846 |
| 2020-12-07 | $8.07 | $8.25 | $8.07 | $8.08 | $8.08 | 13,412 |
| 2020-12-04 | $7.95 | $8.47 | $7.95 | $8.47 | $8.47 | 21,342 |
| 2020-12-03 | $7.76 | $7.77 | $7.61 | $7.75 | $7.75 | 6,912 |
| 2020-12-02 | $7.69 | $7.76 | $7.60 | $7.75 | $7.75 | 5,766 |
| 2020-12-01 | $7.33 | $7.50 | $7.15 | $7.50 | $7.50 | 5,980 |
| 2020-11-30 | $7.25 | $7.50 | $7.19 | $7.50 | $7.50 | 6,986 |
| 2020-11-27 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 259 |
| 2020-11-25 | $7.31 | $7.31 | $7.26 | $7.26 | $7.26 | 716 |
| 2020-11-24 | $7.36 | $7.81 | $7.21 | $7.60 | $7.60 | 8,846 |
| 2020-11-23 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 1,402 |
| 2020-11-20 | $7.46 | $7.46 | $7.37 | $7.37 | $7.37 | 767 |
| 2020-11-19 | $7.41 | $7.57 | $7.31 | $7.52 | $7.52 | 2,375 |
| 2020-11-18 | $7.61 | $7.83 | $7.15 | $7.57 | $7.57 | 8,250 |
| 2020-11-17 | $7.66 | $7.83 | $7.60 | $7.83 | $7.83 | 7,004 |
| 2020-11-16 | $7.72 | $7.80 | $7.59 | $7.66 | $7.66 | 4,978 |
| 2020-11-13 | $7.60 | $7.68 | $7.55 | $7.68 | $7.68 | 3,828 |
| 2020-11-12 | $7.65 | $7.65 | $7.50 | $7.55 | $7.55 | 1,701 |
| 2020-11-11 | $7.34 | $7.50 | $7.34 | $7.50 | $7.50 | 4,004 |
| 2020-11-10 | $7.24 | $7.35 | $7.18 | $7.30 | $7.30 | 3,966 |
| 2020-11-09 | $7.07 | $7.35 | $7.00 | $7.08 | $7.08 | 4,495 |
| 2020-11-06 | $7.25 | $7.25 | $6.88 | $6.88 | $6.88 | 390 |
| 2020-11-05 | $6.99 | $7.15 | $6.99 | $7.01 | $7.01 | 3,199 |
| 2020-11-04 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 1,246 |
| 2020-11-03 | $7.10 | $7.13 | $7.10 | $7.13 | $7.13 | 554 |
| 2020-11-02 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 165 |
| 2020-10-30 | $6.79 | $7.11 | $6.79 | $7.11 | $7.11 | 813 |
| 2020-10-29 | $7.07 | $7.07 | $6.90 | $6.93 | $6.93 | 54,456 |
| 2020-10-28 | $7.00 | $7.14 | $7.00 | $7.00 | $7.00 | 4,647 |
| 2020-10-27 | $7.17 | $7.19 | $6.98 | $7.00 | $7.00 | 9,629 |
| 2020-10-26 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 209 |
| 2020-10-23 | $6.75 | $7.16 | $6.75 | $7.14 | $7.14 | 63,553 |
| 2020-10-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 828 |
| 2020-10-21 | $7.05 | $7.35 | $7.05 | $7.20 | $7.20 | 728 |
| 2020-10-20 | $7.00 | $7.10 | $6.99 | $7.10 | $7.10 | 7,580 |
| 2020-10-19 | $6.92 | $7.10 | $6.90 | $7.10 | $7.10 | 1,795 |
| 2020-10-16 | $7.13 | $7.16 | $6.87 | $7.10 | $7.10 | 2,027 |
| 2020-10-15 | $6.92 | $7.17 | $6.90 | $7.13 | $7.13 | 8,726 |
| 2020-10-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4 |
| 2020-10-13 | $7.08 | $7.08 | $7.00 | $7.00 | $7.00 | 1,217 |
| 2020-10-12 | $7.11 | $7.23 | $7.00 | $7.08 | $7.08 | 5,696 |
| 2020-10-09 | $7.15 | $7.21 | $7.15 | $7.21 | $7.21 | 416 |
| 2020-10-08 | $7.08 | $7.22 | $7.00 | $7.22 | $7.22 | 3,262 |
| 2020-10-07 | $7.17 | $7.17 | $6.96 | $7.09 | $7.09 | 2,137 |
| 2020-10-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 739 |
| 2020-10-05 | $6.98 | $7.30 | $6.98 | $7.05 | $7.05 | 45,068 |
| 2020-10-02 | $6.75 | $6.99 | $6.75 | $6.88 | $6.88 | 11,504 |
| 2020-10-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 18 |
| 2020-09-30 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 393 |
| 2020-09-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,247 |
| 2020-09-28 | $6.84 | $7.69 | $6.50 | $7.08 | $7.08 | 7,162 |
| 2020-09-25 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 133 |
| 2020-09-24 | $6.61 | $6.62 | $6.61 | $6.62 | $6.62 | 335 |
| 2020-09-23 | $6.60 | $6.89 | $6.60 | $6.66 | $6.66 | 1,160 |
| 2020-09-22 | $6.82 | $7.03 | $6.82 | $6.95 | $6.95 | 995 |
| 2020-09-21 | $7.17 | $7.55 | $7.17 | $7.55 | $7.55 | 1,582 |
| 2020-09-18 | $6.91 | $7.77 | $6.77 | $7.77 | $7.77 | 29,281 |
| 2020-09-17 | $7.08 | $7.10 | $6.92 | $6.96 | $6.96 | 792 |
| 2020-09-16 | $7.12 | $7.12 | $6.69 | $7.06 | $7.06 | 3,484 |
| 2020-09-15 | $7.16 | $7.16 | $7.10 | $7.10 | $7.10 | 71,879 |
| 2020-09-14 | $7.23 | $7.24 | $7.10 | $7.10 | $7.10 | 4,243 |
| 2020-09-11 | $7.10 | $7.24 | $7.10 | $7.21 | $7.21 | 50,432 |
| 2020-09-10 | $7.05 | $7.20 | $7.01 | $7.20 | $7.20 | 4,230 |
| 2020-09-09 | $7.15 | $7.24 | $7.01 | $7.01 | $7.01 | 7,328 |
| 2020-09-08 | $7.01 | $7.29 | $6.98 | $6.98 | $6.98 | 2,525 |
| 2020-09-04 | $7.32 | $7.32 | $7.28 | $7.28 | $7.28 | 835 |
| 2020-09-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 386 |
| 2020-09-02 | $7.27 | $7.27 | $7.17 | $7.25 | $7.25 | 1,397 |
| 2020-09-01 | $7.22 | $7.28 | $7.09 | $7.20 | $7.20 | 4,908 |
| 2020-08-31 | $7.30 | $7.35 | $7.15 | $7.26 | $7.26 | 15,776 |
| 2020-08-28 | $7.17 | $7.32 | $7.17 | $7.32 | $7.32 | 1,658 |
| 2020-08-27 | $7.24 | $7.37 | $7.21 | $7.26 | $7.26 | 1,331 |
| 2020-08-26 | $7.25 | $7.49 | $7.25 | $7.46 | $7.46 | 1,179 |
| 2020-08-25 | $7.32 | $7.55 | $7.06 | $7.31 | $7.31 | 8,736 |
| 2020-08-24 | $7.18 | $7.27 | $7.05 | $7.27 | $7.27 | 3,339 |
| 2020-08-21 | $7.48 | $7.48 | $6.77 | $7.10 | $7.10 | 5,154 |
| 2020-08-20 | $7.31 | $7.66 | $7.20 | $7.20 | $7.20 | 14,188 |
| 2020-08-19 | $7.23 | $7.43 | $7.23 | $7.40 | $7.40 | 18,088 |
| 2020-08-18 | $7.14 | $7.36 | $7.14 | $7.21 | $7.21 | 48,392 |
| 2020-08-17 | $7.15 | $7.25 | $7.01 | $7.04 | $7.04 | 6,428 |
| 2020-08-14 | $6.89 | $7.25 | $6.89 | $7.20 | $7.20 | 117,207 |
| 2020-08-13 | $6.99 | $7.00 | $6.60 | $6.91 | $6.91 | 221,836 |
| 2020-08-12 | $6.67 | $6.87 | $6.66 | $6.86 | $6.86 | 5,801 |
| 2020-08-11 | $6.50 | $6.71 | $6.48 | $6.58 | $6.58 | 93,675 |
| 2020-08-10 | $6.49 | $6.86 | $6.37 | $6.50 | $6.50 | 28,961 |
| 2020-08-07 | $6.58 | $6.62 | $6.57 | $6.57 | $6.57 | 11,175 |
| 2020-08-06 | $6.63 | $6.63 | $6.50 | $6.54 | $6.54 | 15,493 |
| 2020-08-05 | $6.30 | $6.58 | $6.30 | $6.58 | $6.58 | 255 |
| 2020-08-04 | $6.58 | $6.60 | $6.50 | $6.56 | $6.56 | 70,778 |
| 2020-08-03 | $6.60 | $6.66 | $6.58 | $6.58 | $6.58 | 1,462 |
| 2020-07-31 | $6.74 | $6.74 | $6.59 | $6.60 | $6.60 | 77,228 |
| 2020-07-30 | $6.74 | $6.74 | $6.51 | $6.51 | $6.51 | 8,906 |
| 2020-07-29 | $6.06 | $6.62 | $6.06 | $6.50 | $6.50 | 2,064 |
| 2020-07-28 | $6.51 | $6.56 | $6.50 | $6.56 | $6.56 | 1,815 |
| 2020-07-27 | $6.61 | $6.68 | $6.61 | $6.62 | $6.62 | 12,813 |
| 2020-07-24 | $6.48 | $6.61 | $6.48 | $6.61 | $6.61 | 226 |
| 2020-07-23 | $6.50 | $6.73 | $6.50 | $6.60 | $6.60 | 12,252 |
| 2020-07-22 | $6.06 | $6.73 | $6.06 | $6.73 | $6.73 | 1,367 |
| 2020-07-21 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 133 |
| 2020-07-20 | $6.61 | $6.73 | $6.16 | $6.63 | $6.63 | 1,176 |
| 2020-07-17 | $6.45 | $6.65 | $6.30 | $6.61 | $6.61 | 13,100 |
| 2020-07-16 | $6.46 | $6.58 | $6.45 | $6.58 | $6.58 | 3,600 |
| 2020-07-15 | $6.03 | $6.65 | $6.03 | $6.56 | $6.56 | 31,600 |
| 2020-07-14 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 90 |
| 2020-07-13 | $6.04 | $6.07 | $5.98 | $6.07 | $6.07 | 3,800 |
| 2020-07-10 | $5.24 | $6.23 | $5.24 | $6.06 | $6.06 | 4,600 |
| 2020-07-09 | $5.75 | $6.28 | $5.60 | $5.82 | $5.82 | 34,300 |
| 2020-07-08 | $6.04 | $6.04 | $5.47 | $5.47 | $5.47 | 34,600 |
| 2020-07-07 | $5.40 | $5.75 | $5.40 | $5.62 | $5.62 | 15,800 |
| 2020-07-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 650 |
| 2020-07-02 | $5.78 | $6.14 | $5.37 | $5.37 | $5.37 | 35,800 |
| 2020-07-01 | $5.49 | $5.50 | $5.25 | $5.25 | $5.25 | 35,200 |
| 2020-06-30 | $5.93 | $5.93 | $5.38 | $5.38 | $5.38 | 2,500 |
| 2020-06-29 | $5.50 | $5.66 | $5.40 | $5.45 | $5.45 | 3,800 |
| 2020-06-26 | $5.52 | $5.86 | $5.37 | $5.40 | $5.40 | 13,940 |
| 2020-06-25 | $5.75 | $5.75 | $5.61 | $5.61 | $5.61 | 4,029 |
| 2020-06-24 | $5.95 | $5.95 | $5.51 | $5.70 | $5.70 | 5,032 |
| 2020-06-23 | $6.37 | $6.37 | $5.98 | $5.98 | $5.98 | 3,560 |
| 2020-06-22 | $6.49 | $6.49 | $6.04 | $6.04 | $6.04 | 2,327 |
| 2020-06-19 | $6.59 | $6.59 | $6.30 | $6.42 | $6.42 | 2,302 |
| 2020-06-18 | $6.53 | $7.18 | $6.40 | $6.40 | $6.40 | 4,301 |
| 2020-06-17 | $6.60 | $6.69 | $6.60 | $6.60 | $6.60 | 2,732 |
| 2020-06-16 | $6.62 | $6.66 | $6.60 | $6.60 | $6.60 | 1,692 |
| 2020-06-15 | $6.68 | $6.98 | $6.50 | $6.62 | $6.62 | 8,385 |
| 2020-06-12 | $7.20 | $7.20 | $6.67 | $6.98 | $6.98 | 5,253 |
| 2020-06-11 | $6.91 | $7.48 | $6.75 | $7.06 | $6.98 | 5,535 |
| 2020-06-10 | $7.50 | $7.50 | $7.37 | $7.37 | $7.29 | 2,477 |
| 2020-06-09 | $7.94 | $7.94 | $7.27 | $7.60 | $7.52 | 13,245 |
| 2020-06-08 | $6.95 | $7.73 | $6.95 | $7.17 | $7.09 | 3,097 |
| 2020-06-05 | $6.35 | $7.49 | $6.30 | $7.49 | $7.41 | 21,524 |
| 2020-06-04 | $6.25 | $6.25 | $6.04 | $6.24 | $6.17 | 5,606 |
| 2020-06-03 | $6.11 | $6.18 | $6.11 | $6.13 | $6.06 | 6,738 |
| 2020-06-02 | $6.11 | $6.18 | $6.01 | $6.16 | $6.09 | 2,204 |
| 2020-06-01 | $6.27 | $6.27 | $5.98 | $6.00 | $5.94 | 6,637 |
| 2020-05-29 | $6.04 | $6.04 | $5.98 | $5.98 | $5.92 | 3,808 |
| 2020-05-28 | $6.05 | $6.20 | $6.02 | $6.02 | $5.96 | 3,523 |
| 2020-05-27 | $6.11 | $6.24 | $5.99 | $5.99 | $5.93 | 3,842 |
| 2020-05-26 | $6.00 | $6.32 | $5.90 | $5.91 | $5.85 | 5,933 |
| 2020-05-22 | $5.90 | $6.00 | $5.71 | $6.00 | $5.94 | 7,885 |
| 2020-05-21 | $5.92 | $6.11 | $5.90 | $5.97 | $5.91 | 7,613 |
| 2020-05-20 | $5.99 | $5.99 | $5.95 | $5.95 | $5.89 | 8,274 |
| 2020-05-19 | $5.68 | $5.96 | $5.68 | $5.96 | $5.90 | 3,266 |
| 2020-05-18 | $6.00 | $6.22 | $5.50 | $5.69 | $5.63 | 11,104 |
| 2020-05-15 | $5.86 | $5.86 | $5.86 | $5.86 | $5.80 | 133 |
| 2020-05-14 | $5.51 | $5.86 | $5.40 | $5.86 | $5.80 | 10,040 |
| 2020-05-13 | $6.18 | $6.19 | $5.70 | $5.70 | $5.64 | 6,960 |
| 2020-05-12 | $6.65 | $6.70 | $6.00 | $6.20 | $6.13 | 11,444 |
| 2020-05-11 | $6.78 | $6.98 | $6.63 | $6.63 | $6.56 | 6,975 |
| 2020-05-08 | $6.55 | $6.99 | $6.55 | $6.76 | $6.69 | 7,169 |
| 2020-05-07 | $6.16 | $6.16 | $6.16 | $6.16 | $6.09 | 596 |
| 2020-05-06 | $7.09 | $7.09 | $6.15 | $6.15 | $6.08 | 32,349 |
| 2020-05-05 | $6.70 | $6.70 | $6.65 | $6.65 | $6.58 | 1,722 |
| 2020-05-04 | $6.66 | $6.82 | $6.50 | $6.50 | $6.43 | 8,816 |
| 2020-05-01 | $6.53 | $6.57 | $6.20 | $6.45 | $6.38 | 92,549 |
| 2020-04-30 | $6.46 | $6.47 | $6.21 | $6.31 | $6.24 | 7,739 |
| 2020-04-29 | $5.94 | $6.47 | $5.94 | $6.47 | $6.40 | 17,956 |
| 2020-04-28 | $5.85 | $6.04 | $5.51 | $6.04 | $5.98 | 10,161 |
| 2020-04-27 | $5.11 | $5.96 | $5.11 | $5.55 | $5.49 | 5,592 |
| 2020-04-24 | $4.85 | $5.06 | $4.83 | $5.06 | $5.01 | 116,431 |
| 2020-04-23 | $4.88 | $5.08 | $4.88 | $4.95 | $4.90 | 14,711 |
| 2020-04-22 | $4.97 | $5.00 | $4.97 | $5.00 | $4.95 | 1,121 |
| 2020-04-21 | $4.91 | $4.91 | $4.80 | $4.90 | $4.85 | 5,408 |
| 2020-04-20 | $5.04 | $5.04 | $4.77 | $4.87 | $4.82 | 3,478 |
| 2020-04-17 | $4.95 | $5.10 | $4.89 | $4.96 | $4.91 | 7,438 |
| 2020-04-16 | $5.05 | $5.05 | $4.87 | $4.87 | $4.82 | 12,464 |
| 2020-04-15 | $5.35 | $5.35 | $5.10 | $5.10 | $5.05 | 2,437 |
| 2020-04-14 | $5.67 | $5.67 | $5.43 | $5.43 | $5.37 | 2,195 |
| 2020-04-13 | $5.90 | $5.90 | $5.58 | $5.65 | $5.59 | 8,130 |
| 2020-04-09 | $5.94 | $6.02 | $5.90 | $5.90 | $5.84 | 4,117 |
| 2020-04-08 | $4.89 | $6.22 | $4.75 | $5.73 | $5.67 | 54,050 |
| 2020-04-07 | $4.75 | $5.34 | $4.75 | $4.91 | $4.86 | 25,866 |
| 2020-04-06 | $4.89 | $4.89 | $4.40 | $4.65 | $4.60 | 17,673 |
| 2020-04-03 | $5.50 | $5.50 | $4.00 | $4.13 | $4.09 | 32,250 |
| 2020-04-02 | $5.85 | $5.85 | $5.63 | $5.63 | $5.57 | 3,426 |
| 2020-04-01 | $5.80 | $6.00 | $5.32 | $5.59 | $5.53 | 1,572 |
| 2020-03-31 | $5.88 | $6.47 | $5.71 | $6.47 | $6.40 | 17,938 |
| 2020-03-30 | $5.90 | $5.90 | $5.70 | $5.70 | $5.64 | 1,693 |
| 2020-03-27 | $5.90 | $6.00 | $5.41 | $5.72 | $5.66 | 22,851 |
| 2020-03-26 | $5.49 | $6.50 | $5.30 | $6.00 | $5.94 | 28,101 |
| 2020-03-25 | $5.49 | $5.96 | $5.31 | $5.91 | $5.85 | 16,811 |
| 2020-03-24 | $5.49 | $5.52 | $5.44 | $5.49 | $5.43 | 17,241 |
| 2020-03-23 | $5.63 | $5.63 | $5.01 | $5.25 | $5.19 | 7,068 |
| 2020-03-20 | $5.85 | $5.93 | $5.25 | $5.50 | $5.44 | 17,239 |
| 2020-03-19 | $6.75 | $6.75 | $6.08 | $6.51 | $6.44 | 704 |
| 2020-03-18 | $7.01 | $7.50 | $7.00 | $7.50 | $7.42 | 1,156 |
| 2020-03-17 | $8.31 | $8.31 | $7.33 | $8.09 | $8.00 | 4,697 |
| 2020-03-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.15 | 126 |
| 2020-03-13 | $9.75 | $9.75 | $9.25 | $9.25 | $9.15 | 603 |
| 2020-03-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.01 | 158 |
| 2020-03-11 | $10.77 | $10.86 | $9.79 | $10.65 | $10.45 | 2,539 |
| 2020-03-10 | $11.25 | $11.52 | $10.62 | $11.52 | $11.30 | 10,683 |
| 2020-03-09 | $11.52 | $11.52 | $11.52 | $11.52 | $11.30 | 2,849 |
| 2020-03-06 | $11.74 | $11.74 | $11.52 | $11.52 | $11.30 | 649 |
| 2020-03-05 | $11.70 | $11.72 | $11.69 | $11.70 | $11.48 | 3,275 |
| 2020-03-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.68 | 324 |
| 2020-03-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.68 | 1 |
| 2020-03-02 | $11.63 | $12.10 | $11.59 | $11.72 | $11.50 | 12,337 |
| 2020-02-28 | $11.55 | $11.55 | $11.55 | $11.55 | $11.33 | 512 |
| 2020-02-27 | $11.81 | $11.81 | $11.65 | $11.69 | $11.47 | 11,004 |
| 2020-02-26 | $11.83 | $11.83 | $11.79 | $11.80 | $11.58 | 6,161 |
| 2020-02-25 | $11.80 | $11.81 | $11.73 | $11.80 | $11.58 | 5,352 |
| 2020-02-24 | $11.57 | $12.05 | $11.52 | $12.05 | $11.82 | 8,728 |
| 2020-02-21 | $11.85 | $12.08 | $11.67 | $11.95 | $11.73 | 12,550 |
| 2020-02-20 | $12.00 | $12.17 | $11.76 | $12.09 | $11.86 | 3,058 |
| 2020-02-19 | $12.00 | $12.07 | $12.00 | $12.07 | $11.84 | 1,542 |
| 2020-02-18 | $12.03 | $12.03 | $11.95 | $11.96 | $11.74 | 1,981 |
| 2020-02-14 | $12.03 | $12.16 | $12.00 | $12.16 | $11.93 | 1,808 |
| 2020-02-13 | $12.03 | $12.03 | $12.03 | $12.03 | $11.80 | 47 |
| 2020-02-12 | $12.03 | $12.03 | $12.00 | $12.03 | $11.80 | 13,141 |
| 2020-02-11 | $12.32 | $12.32 | $12.32 | $12.32 | $12.09 | 108 |
| 2020-02-10 | $12.32 | $12.32 | $12.32 | $12.32 | $12.09 | 44 |
| 2020-02-07 | $12.32 | $12.32 | $12.32 | $12.32 | $12.09 | 90 |
| 2020-02-06 | $12.20 | $12.35 | $12.20 | $12.32 | $12.09 | 28,878 |
| 2020-02-05 | $12.32 | $12.32 | $12.26 | $12.32 | $12.09 | 1,735 |
| 2020-02-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.09 | 366 |
| 2020-02-03 | $12.22 | $12.58 | $12.17 | $12.17 | $11.94 | 63,442 |
| 2020-01-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.24 | 236 |
| 2020-01-30 | $12.69 | $12.75 | $12.16 | $12.48 | $12.24 | 5,770 |
| 2020-01-29 | $12.45 | $12.75 | $12.44 | $12.44 | $12.20 | 4,237 |
| 2020-01-28 | $11.95 | $12.52 | $11.95 | $12.47 | $12.23 | 3,512 |
| 2020-01-27 | $12.16 | $12.74 | $12.16 | $12.26 | $12.03 | 2,480 |
| 2020-01-24 | $12.26 | $12.73 | $12.26 | $12.73 | $12.49 | 1,827 |
| 2020-01-23 | $12.38 | $12.72 | $12.00 | $12.70 | $12.46 | 1,938 |
| 2020-01-22 | $12.55 | $12.55 | $12.55 | $12.55 | $12.32 | 83 |
| 2020-01-21 | $12.69 | $12.69 | $12.45 | $12.55 | $12.32 | 6,291 |
| 2020-01-17 | $12.50 | $12.76 | $11.91 | $12.76 | $12.52 | 3,633 |
| 2020-01-16 | $12.68 | $12.68 | $12.68 | $12.68 | $12.44 | 281 |
| 2020-01-15 | $12.67 | $12.68 | $12.67 | $12.68 | $12.44 | 1,459 |
| 2020-01-14 | $12.55 | $12.55 | $12.55 | $12.55 | $12.32 | 266 |
| 2020-01-13 | $12.85 | $12.85 | $12.45 | $12.65 | $12.41 | 8,049 |
| 2020-01-10 | $12.72 | $12.72 | $12.41 | $12.67 | $12.43 | 1,164 |
| 2020-01-09 | $12.59 | $12.87 | $12.43 | $12.60 | $12.36 | 6,756 |
| 2020-01-08 | $12.81 | $12.81 | $12.71 | $12.71 | $12.47 | 626 |
| 2020-01-07 | $12.58 | $12.83 | $12.41 | $12.72 | $12.48 | 3,272 |
| 2020-01-06 | $12.25 | $12.82 | $12.25 | $12.81 | $12.57 | 11,217 |
| 2020-01-03 | $12.96 | $13.14 | $11.82 | $12.64 | $12.40 | 13,709 |
| 2020-01-02 | $12.49 | $13.60 | $12.26 | $13.60 | $13.35 | 7,230 |
| 2019-12-31 | $12.18 | $12.49 | $12.18 | $12.49 | $12.26 | 3,783 |
| 2019-12-30 | $12.17 | $12.25 | $12.00 | $12.15 | $11.92 | 3,478 |
| 2019-12-27 | $12.50 | $12.50 | $11.81 | $12.00 | $11.78 | 6,545 |
| 2019-12-26 | $11.86 | $11.96 | $11.86 | $11.96 | $11.74 | 698 |
| 2019-12-24 | $12.03 | $12.19 | $11.89 | $12.19 | $11.96 | 527 |
| 2019-12-23 | $11.82 | $12.15 | $11.76 | $12.10 | $11.87 | 13,740 |
| 2019-12-20 | $11.81 | $12.12 | $11.78 | $11.80 | $11.58 | 49,723 |
| 2019-12-19 | $11.78 | $12.04 | $11.75 | $11.77 | $11.55 | 13,020 |
| 2019-12-18 | $11.80 | $12.16 | $11.80 | $11.82 | $11.60 | 9,185 |
| 2019-12-17 | $11.74 | $11.93 | $11.71 | $11.75 | $11.53 | 15,553 |
| 2019-12-16 | $11.89 | $12.10 | $11.73 | $11.74 | $11.52 | 20,889 |
| 2019-12-13 | $12.10 | $12.51 | $11.96 | $12.10 | $11.87 | 6,274 |
| 2019-12-12 | $12.51 | $12.51 | $12.45 | $12.45 | $12.22 | 688 |
| 2019-12-11 | $11.91 | $12.51 | $11.85 | $12.03 | $11.73 | 8,238 |
| 2019-12-10 | $11.93 | $12.50 | $11.80 | $12.50 | $12.19 | 5,229 |
| 2019-12-09 | $11.90 | $12.05 | $11.83 | $12.04 | $11.74 | 3,702 |
| 2019-12-06 | $11.96 | $12.03 | $11.82 | $11.95 | $11.66 | 5,109 |
| 2019-12-05 | $11.76 | $11.89 | $11.76 | $11.76 | $11.47 | 1,180 |
| 2019-12-04 | $11.72 | $11.99 | $11.72 | $11.73 | $11.44 | 1,336 |
| 2019-12-03 | $11.72 | $11.72 | $11.72 | $11.72 | $11.43 | 155 |
| 2019-12-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.52 | 4 |
| 2019-11-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.52 | 271 |
| 2019-11-27 | $11.74 | $11.85 | $11.73 | $11.76 | $11.47 | 5,399 |
| 2019-11-26 | $11.84 | $11.94 | $11.76 | $11.76 | $11.47 | 3,420 |
| 2019-11-25 | $11.84 | $12.00 | $11.74 | $12.00 | $11.70 | 5,222 |
| 2019-11-22 | $11.99 | $11.99 | $11.82 | $11.95 | $11.66 | 1,154 |
| 2019-11-21 | $11.98 | $11.98 | $11.68 | $11.87 | $11.58 | 4,654 |
| 2019-11-20 | $11.61 | $11.98 | $11.61 | $11.67 | $11.38 | 12,486 |
| 2019-11-19 | $11.70 | $11.90 | $11.70 | $11.89 | $11.60 | 12,633 |
| 2019-11-18 | $11.74 | $11.80 | $11.72 | $11.80 | $11.51 | 7,236 |
| 2019-11-15 | $11.51 | $11.67 | $11.51 | $11.60 | $11.31 | 1,693 |
| 2019-11-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.31 | 0 |
| 2019-11-13 | $11.53 | $11.79 | $11.50 | $11.60 | $11.31 | 30,183 |
| 2019-11-12 | $11.53 | $11.68 | $11.50 | $11.60 | $11.31 | 17,760 |
| 2019-11-11 | $11.50 | $11.62 | $11.48 | $11.48 | $11.20 | 4,095 |
| 2019-11-08 | $11.50 | $11.56 | $11.49 | $11.52 | $11.24 | 2,499 |
| 2019-11-07 | $11.74 | $11.74 | $11.74 | $11.74 | $11.45 | 69 |
| 2019-11-06 | $11.74 | $11.74 | $11.74 | $11.74 | $11.45 | 2 |
| 2019-11-05 | $11.60 | $11.78 | $11.60 | $11.74 | $11.45 | 1,579 |
| 2019-11-04 | $11.00 | $11.80 | $11.00 | $11.26 | $10.98 | 2,577 |
| 2019-11-01 | $11.26 | $11.98 | $10.51 | $11.98 | $11.69 | 8,592 |
| 2019-10-31 | $11.48 | $11.48 | $11.48 | $11.48 | $11.20 | 89 |
| 2019-10-30 | $11.32 | $11.48 | $11.31 | $11.48 | $11.20 | 6,213 |
| 2019-10-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.12 | 399 |
| 2019-10-28 | $11.65 | $11.65 | $11.35 | $11.50 | $11.22 | 20,995 |
| 2019-10-25 | $11.27 | $11.70 | $11.27 | $11.69 | $11.40 | 66,840 |
| 2019-10-24 | $11.36 | $11.55 | $11.35 | $11.55 | $11.27 | 4,519 |
| 2019-10-23 | $10.42 | $11.10 | $10.15 | $11.10 | $10.83 | 8,545 |
| 2019-10-22 | $11.50 | $11.50 | $11.25 | $11.40 | $11.12 | 37,128 |
| 2019-10-21 | $11.31 | $11.38 | $11.31 | $11.35 | $11.07 | 12,862 |
| 2019-10-18 | $11.25 | $11.99 | $11.25 | $11.99 | $11.70 | 10,191 |
| 2019-10-17 | $11.50 | $11.50 | $11.25 | $11.25 | $10.97 | 9,388 |
| 2019-10-16 | $11.66 | $11.90 | $11.20 | $11.25 | $10.97 | 13,715 |
| 2019-10-15 | $11.25 | $11.93 | $11.25 | $11.48 | $11.20 | 2,488 |
| 2019-10-14 | $11.24 | $11.24 | $11.22 | $11.22 | $10.94 | 482 |
| 2019-10-11 | $11.21 | $11.40 | $11.17 | $11.30 | $11.02 | 1,854 |
| 2019-10-10 | $11.66 | $11.99 | $11.32 | $11.32 | $11.04 | 974 |
| 2019-10-09 | $11.19 | $11.99 | $11.19 | $11.79 | $11.50 | 4,529 |
| 2019-10-08 | $11.25 | $11.43 | $11.25 | $11.43 | $11.15 | 732 |
| 2019-10-07 | $11.42 | $11.45 | $11.22 | $11.22 | $10.94 | 5,615 |
| 2019-10-04 | $11.32 | $11.50 | $10.38 | $11.50 | $11.22 | 2,507 |
| 2019-10-03 | $11.23 | $11.49 | $11.21 | $11.49 | $11.21 | 1,233 |
| 2019-10-02 | $11.31 | $11.31 | $11.30 | $11.30 | $11.02 | 1,414 |
| 2019-10-01 | $11.06 | $11.60 | $11.06 | $11.50 | $11.22 | 9,835 |
| 2019-09-30 | $11.67 | $11.68 | $11.39 | $11.68 | $11.39 | 2,487 |
| 2019-09-27 | $11.68 | $11.68 | $11.68 | $11.68 | $11.39 | 1,039 |
| 2019-09-26 | $11.45 | $11.46 | $11.44 | $11.46 | $11.18 | 2,397 |
| 2019-09-25 | $11.20 | $11.67 | $11.20 | $11.47 | $11.19 | 13,329 |
| 2019-09-24 | $11.28 | $11.28 | $11.28 | $11.28 | $11.00 | 17 |
| 2019-09-23 | $11.12 | $11.50 | $11.00 | $11.28 | $11.00 | 35,084 |
| 2019-09-20 | $11.32 | $11.67 | $10.39 | $11.01 | $10.74 | 130,795 |
| 2019-09-19 | $11.40 | $11.50 | $11.26 | $11.32 | $11.04 | 30,659 |
| 2019-09-18 | $11.24 | $11.50 | $11.23 | $11.50 | $11.22 | 17,564 |
| 2019-09-17 | $11.27 | $11.27 | $11.10 | $11.25 | $10.97 | 25,000 |
| 2019-09-16 | $11.02 | $11.37 | $11.02 | $11.28 | $11.00 | 41,777 |
| 2019-09-13 | $11.25 | $11.39 | $11.17 | $11.28 | $11.00 | 48,491 |
| 2019-09-12 | $11.26 | $11.26 | $11.03 | $11.24 | $10.96 | 38,139 |
| 2019-09-11 | $11.05 | $11.41 | $10.76 | $11.30 | $10.95 | 54,567 |
| 2019-09-10 | $10.50 | $11.45 | $10.50 | $11.08 | $10.74 | 27,571 |
| 2019-09-09 | $10.38 | $10.54 | $10.16 | $10.16 | $9.84 | 15,938 |
| 2019-09-06 | $10.04 | $10.45 | $10.04 | $10.45 | $10.13 | 1,274 |
| 2019-09-05 | $10.10 | $10.14 | $9.96 | $9.96 | $9.65 | 5,448 |
| 2019-09-04 | $10.30 | $10.30 | $10.00 | $10.00 | $9.69 | 8,801 |
| 2019-09-03 | $10.01 | $10.03 | $10.00 | $10.02 | $9.71 | 2,756 |
| 2019-08-30 | $10.05 | $10.05 | $9.90 | $9.97 | $9.66 | 11,757 |
| 2019-08-29 | $10.30 | $10.31 | $10.00 | $10.00 | $9.69 | 12,121 |
| 2019-08-28 | $10.00 | $10.00 | $9.98 | $10.00 | $9.69 | 3,554 |
| 2019-08-27 | $9.90 | $10.37 | $9.90 | $9.96 | $9.65 | 32,696 |
| 2019-08-26 | $10.10 | $10.10 | $9.90 | $10.00 | $9.69 | 7,842 |
| 2019-08-23 | $9.90 | $10.00 | $9.90 | $9.96 | $9.65 | 842 |
| 2019-08-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.03 | 0 |
| 2019-08-21 | $10.05 | $10.40 | $10.05 | $10.35 | $10.03 | 14,577 |
| 2019-08-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.06 | 0 |
| 2019-08-19 | $10.25 | $10.38 | $10.25 | $10.38 | $10.05 | 440 |
| 2019-08-16 | $10.24 | $10.35 | $10.24 | $10.35 | $10.03 | 8,515 |
| 2019-08-15 | $10.25 | $10.25 | $10.00 | $10.00 | $9.69 | 15,404 |
| 2019-08-14 | $10.30 | $10.30 | $10.25 | $10.25 | $9.93 | 1,100 |
| 2019-08-13 | $10.24 | $10.31 | $10.18 | $10.31 | $9.99 | 2,371 |
| 2019-08-12 | $10.45 | $10.47 | $9.90 | $9.90 | $9.59 | 30,117 |
| 2019-08-09 | $10.50 | $10.60 | $10.50 | $10.55 | $10.22 | 94,269 |
| 2019-08-08 | $10.68 | $10.68 | $10.68 | $10.68 | $10.35 | 400 |
| 2019-08-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.35 | 447 |
| 2019-08-06 | $10.50 | $10.70 | $10.50 | $10.70 | $10.37 | 1,096 |
| 2019-08-05 | $10.50 | $10.50 | $10.33 | $10.50 | $10.17 | 8,972 |
| 2019-08-02 | $10.20 | $10.75 | $10.20 | $10.75 | $10.42 | 8,067 |
| 2019-08-01 | $10.52 | $10.57 | $10.50 | $10.57 | $10.24 | 7,592 |
| 2019-07-31 | $10.52 | $10.52 | $10.52 | $10.52 | $10.19 | 6 |
| 2019-07-30 | $10.52 | $10.52 | $10.52 | $10.52 | $10.19 | 600 |
| 2019-07-29 | $10.83 | $10.83 | $10.40 | $10.50 | $10.17 | 3,275 |
| 2019-07-26 | $10.38 | $10.38 | $10.38 | $10.38 | $10.06 | 0 |
| 2019-07-25 | $10.38 | $10.38 | $10.38 | $10.38 | $10.06 | 0 |
| 2019-07-24 | $10.15 | $10.38 | $10.15 | $10.38 | $10.06 | 1,029 |
| 2019-07-23 | $10.84 | $10.84 | $10.35 | $10.38 | $10.06 | 9,549 |
| 2019-07-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.22 | 1,022 |
| 2019-07-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.17 | 1,598 |
| 2019-07-18 | $10.90 | $10.90 | $10.77 | $10.77 | $10.43 | 320 |
| 2019-07-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.17 | 1 |
| 2019-07-16 | $10.69 | $10.69 | $10.49 | $10.50 | $10.17 | 1,774 |
| 2019-07-15 | $10.51 | $10.67 | $10.50 | $10.50 | $10.17 | 3,867 |
| 2019-07-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.17 | 5,700 |
| 2019-07-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.17 | 0 |
| 2019-07-10 | $10.48 | $10.50 | $10.38 | $10.50 | $10.17 | 6,076 |
| 2019-07-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.03 | 0 |
| 2019-07-08 | $10.25 | $10.35 | $10.25 | $10.35 | $10.02 | 1,193 |
| 2019-07-05 | $10.29 | $10.29 | $10.29 | $10.29 | $9.97 | 79 |
| 2019-07-03 | $10.06 | $10.29 | $10.05 | $10.29 | $9.97 | 23,204 |
| 2019-07-02 | $10.70 | $10.70 | $10.05 | $10.50 | $10.17 | 15,136 |
| 2019-07-01 | $10.83 | $10.83 | $10.62 | $10.62 | $10.29 | 625 |
| 2019-06-28 | $10.90 | $11.01 | $10.50 | $10.50 | $10.17 | 33,914 |
| 2019-06-27 | $10.90 | $10.90 | $10.52 | $10.73 | $10.39 | 5,138 |
| 2019-06-26 | $10.50 | $11.00 | $10.50 | $10.90 | $10.56 | 4,286 |
| 2019-06-25 | $10.56 | $10.96 | $10.50 | $10.96 | $10.62 | 2,405 |
| 2019-06-24 | $10.96 | $10.96 | $10.91 | $10.96 | $10.62 | 3,400 |
| 2019-06-21 | $10.90 | $10.96 | $10.55 | $10.70 | $10.37 | 32,520 |
| 2019-06-20 | $10.96 | $10.96 | $10.51 | $10.54 | $10.21 | 500 |
| 2019-06-19 | $10.88 | $10.90 | $10.50 | $10.51 | $10.18 | 28,416 |
| 2019-06-18 | $10.75 | $11.35 | $10.75 | $10.76 | $10.43 | 1,785 |
| 2019-06-17 | $11.00 | $11.13 | $10.93 | $11.00 | $10.66 | 3,014 |
| 2019-06-14 | $10.51 | $10.75 | $10.51 | $10.75 | $10.42 | 2,045 |
| 2019-06-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.17 | 100 |
| 2019-06-12 | $10.58 | $10.89 | $10.33 | $10.50 | $10.08 | 2,659 |
| 2019-06-11 | $11.21 | $11.21 | $10.52 | $11.00 | $10.56 | 452 |
| 2019-06-10 | $10.50 | $10.93 | $10.50 | $10.93 | $10.49 | 1,005 |
| 2019-06-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.80 | 100 |
| 2019-06-06 | $10.55 | $11.00 | $10.55 | $11.00 | $10.56 | 1,611 |
| 2019-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.56 | 0 |
| 2019-06-04 | $11.10 | $11.40 | $10.60 | $11.00 | $10.56 | 20,550 |
| 2019-06-03 | $10.78 | $11.00 | $10.78 | $11.00 | $10.55 | 1,068 |
| 2019-05-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.38 | 894 |
| 2019-05-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.33 | 0 |
| 2019-05-29 | $10.76 | $10.76 | $10.76 | $10.76 | $10.33 | 377 |
| 2019-05-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.46 | 3,194 |
| 2019-05-24 | $10.96 | $10.96 | $10.96 | $10.96 | $10.52 | 334 |
| 2019-05-23 | $10.92 | $10.99 | $10.92 | $10.99 | $10.55 | 3,228 |
| 2019-05-22 | $10.75 | $10.97 | $10.71 | $10.97 | $10.53 | 3,160 |
| 2019-05-21 | $10.90 | $10.90 | $10.80 | $10.80 | $10.37 | 7,695 |
| 2019-05-20 | $10.84 | $10.91 | $10.84 | $10.91 | $10.47 | 675 |
| 2019-05-17 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 25 |
| 2019-05-16 | $11.07 | $11.11 | $11.06 | $11.11 | $10.66 | 6,773 |
| 2019-05-15 | $10.92 | $11.03 | $10.86 | $10.96 | $10.52 | 1,904 |
| 2019-05-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.50 | 683 |
| 2019-05-13 | $11.44 | $11.44 | $11.00 | $11.00 | $10.56 | 13,655 |
| 2019-05-10 | $11.25 | $11.25 | $11.25 | $11.25 | $10.80 | 21 |
| 2019-05-09 | $11.25 | $11.25 | $11.25 | $11.25 | $10.80 | 490 |
| 2019-05-08 | $11.33 | $11.33 | $11.33 | $11.33 | $10.87 | 296 |
| 2019-05-07 | $11.24 | $11.24 | $11.24 | $11.24 | $10.79 | 196 |
| 2019-05-06 | $11.20 | $11.21 | $11.19 | $11.20 | $10.75 | 1,443 |
| 2019-05-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 1,000 |
| 2019-05-02 | $11.23 | $11.23 | $11.20 | $11.23 | $10.78 | 1,316 |
| 2019-05-01 | $11.28 | $11.28 | $11.28 | $11.28 | $10.83 | 0 |
| 2019-04-30 | $11.17 | $11.28 | $11.17 | $11.28 | $10.83 | 13,656 |
| 2019-04-29 | $11.15 | $11.15 | $11.15 | $11.15 | $10.70 | 0 |
| 2019-04-26 | $11.20 | $11.20 | $11.15 | $11.15 | $10.70 | 3,091 |
| 2019-04-25 | $11.21 | $11.21 | $11.21 | $11.21 | $10.76 | 431 |
| 2019-04-24 | $11.26 | $11.26 | $11.20 | $11.20 | $10.75 | 2,029 |
| 2019-04-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 980 |
| 2019-04-22 | $11.17 | $11.17 | $11.17 | $11.17 | $10.72 | 22 |
| 2019-04-18 | $11.08 | $11.39 | $11.05 | $11.17 | $10.72 | 2,978 |
| 2019-04-17 | $11.17 | $11.40 | $11.17 | $11.40 | $10.94 | 1,921 |
| 2019-04-16 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 634 |
| 2019-04-15 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 260 |
| 2019-04-12 | $11.06 | $11.23 | $11.05 | $11.05 | $10.61 | 2,505 |
| 2019-04-11 | $10.92 | $11.00 | $10.92 | $10.95 | $10.51 | 11,422 |
| 2019-04-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.56 | 400 |
| 2019-04-09 | $11.13 | $11.13 | $10.91 | $11.00 | $10.56 | 2,201 |
| 2019-04-08 | $11.29 | $11.29 | $10.98 | $10.98 | $10.54 | 1,447 |
| 2019-04-05 | $10.95 | $11.30 | $10.95 | $11.30 | $10.85 | 2,788 |
| 2019-04-04 | $11.33 | $11.33 | $11.33 | $11.33 | $10.88 | 500 |
| 2019-04-03 | $11.19 | $11.20 | $11.15 | $11.20 | $10.75 | 18,808 |
| 2019-04-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 1,368 |
| 2019-04-01 | $11.20 | $11.26 | $11.20 | $11.23 | $10.78 | 3,845 |
| 2019-03-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.04 | 373 |
| 2019-03-28 | $11.38 | $11.38 | $11.38 | $11.38 | $10.92 | 0 |
| 2019-03-27 | $11.29 | $11.38 | $11.20 | $11.38 | $10.92 | 700 |
| 2019-03-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 720 |
| 2019-03-25 | $11.20 | $11.20 | $11.20 | $11.20 | $10.75 | 0 |
| 2019-03-22 | $11.20 | $11.20 | $11.17 | $11.20 | $10.75 | 21,785 |
| 2019-03-21 | $11.19 | $11.25 | $11.19 | $11.25 | $10.80 | 3,167 |
| 2019-03-20 | $11.10 | $11.10 | $11.09 | $11.10 | $10.65 | 3,260 |
| 2019-03-19 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 45 |
| 2019-03-18 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 0 |
| 2019-03-15 | $11.05 | $11.05 | $11.05 | $11.05 | $10.61 | 20 |
| 2019-03-14 | $11.06 | $11.06 | $11.05 | $11.05 | $10.61 | 236 |
| 2019-03-13 | $11.20 | $11.26 | $11.05 | $11.05 | $10.51 | 35,777 |
| 2019-03-12 | $11.07 | $11.10 | $10.95 | $11.10 | $10.56 | 20,600 |
| 2019-03-11 | $11.39 | $11.39 | $11.39 | $11.39 | $10.83 | 0 |
| 2019-03-08 | $11.39 | $11.39 | $11.39 | $11.39 | $10.83 | 351 |
| 2019-03-07 | $11.24 | $11.24 | $11.24 | $11.24 | $10.69 | 0 |
| 2019-03-06 | $11.24 | $11.40 | $11.24 | $11.24 | $10.69 | 8,300 |
| 2019-03-05 | $11.00 | $11.15 | $10.91 | $11.15 | $10.61 | 10,103 |
| 2019-03-04 | $11.24 | $11.24 | $11.24 | $11.24 | $10.69 | 0 |
| 2019-03-01 | $11.00 | $11.24 | $11.00 | $11.24 | $10.69 | 300 |
| 2019-02-28 | $10.96 | $11.00 | $10.95 | $11.00 | $10.46 | 1,891 |
| 2019-02-27 | $10.95 | $11.07 | $10.95 | $11.07 | $10.53 | 494 |
| 2019-02-26 | $11.11 | $11.34 | $11.10 | $11.34 | $10.78 | 1,702 |
| 2019-02-25 | $11.11 | $11.11 | $11.11 | $11.11 | $10.57 | 1,002 |
| 2019-02-22 | $11.45 | $11.45 | $11.07 | $11.07 | $10.53 | 1,146 |
| 2019-02-21 | $10.98 | $11.10 | $10.98 | $11.06 | $10.52 | 1,323 |
| 2019-02-20 | $11.70 | $11.75 | $10.93 | $10.93 | $10.40 | 43,227 |
| 2019-02-19 | $11.77 | $11.77 | $11.77 | $11.77 | $11.20 | 38 |
| 2019-02-15 | $11.31 | $11.77 | $11.31 | $11.77 | $11.20 | 1,286 |
| 2019-02-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.26 | 5 |
| 2019-02-13 | $11.27 | $11.91 | $11.27 | $11.84 | $11.26 | 1,708 |
| 2019-02-12 | $12.22 | $12.22 | $12.22 | $12.22 | $11.62 | 0 |
| 2019-02-11 | $12.22 | $12.22 | $12.22 | $12.22 | $11.62 | 1 |
| 2019-02-08 | $11.43 | $12.22 | $11.26 | $12.22 | $11.62 | 1,314 |
| 2019-02-07 | $12.65 | $12.65 | $11.43 | $11.43 | $10.87 | 1,789 |
| 2019-02-06 | $12.51 | $12.51 | $12.51 | $12.51 | $11.90 | 0 |
| 2019-02-05 | $11.37 | $12.51 | $11.37 | $12.51 | $11.90 | 300 |
| 2019-02-04 | $11.83 | $11.87 | $11.41 | $11.41 | $10.85 | 3,504 |
| 2019-02-01 | $11.83 | $12.22 | $11.83 | $11.89 | $11.31 | 2,557 |
| 2019-01-31 | $11.54 | $11.81 | $11.54 | $11.81 | $11.23 | 1,390 |
| 2019-01-30 | $11.30 | $12.05 | $11.30 | $12.00 | $11.41 | 5,255 |
| 2019-01-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.37 | 1,126 |
| 2019-01-28 | $12.86 | $12.86 | $12.49 | $12.50 | $11.89 | 2,700 |
| 2019-01-25 | $11.76 | $11.76 | $11.46 | $11.46 | $10.90 | 1,666 |
| 2019-01-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.13 | 0 |
| 2019-01-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.13 | 0 |
| 2019-01-22 | $11.69 | $11.70 | $11.68 | $11.70 | $11.13 | 2,118 |
| 2019-01-18 | $12.45 | $12.45 | $10.90 | $11.01 | $10.47 | 6,828 |
| 2019-01-17 | $11.88 | $11.88 | $11.88 | $11.88 | $11.30 | 287 |
| 2019-01-16 | $11.05 | $11.05 | $11.05 | $11.05 | $10.51 | 0 |
| 2019-01-15 | $10.90 | $11.05 | $10.90 | $11.05 | $10.51 | 1,997 |
| 2019-01-14 | $11.00 | $11.60 | $11.00 | $11.05 | $10.51 | 2,225 |
| 2019-01-11 | $11.00 | $11.55 | $11.00 | $11.55 | $10.99 | 1,621 |
| 2019-01-10 | $11.36 | $11.36 | $11.36 | $11.36 | $10.81 | 187 |
| 2019-01-09 | $11.00 | $11.36 | $11.00 | $11.36 | $10.81 | 2,104 |
| 2019-01-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.65 | 23 |
| 2019-01-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.65 | 15 |
| 2019-01-04 | $11.02 | $11.20 | $10.60 | $11.20 | $10.65 | 6,211 |
| 2019-01-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.37 | 300 |
| 2019-01-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.37 | 62 |
| 2018-12-31 | $10.77 | $10.90 | $10.77 | $10.90 | $10.37 | 10,949 |
| 2018-12-28 | $11.00 | $11.03 | $10.77 | $10.77 | $10.24 | 1,538 |
| 2018-12-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.18 | 842 |
| 2018-12-26 | $10.70 | $10.88 | $10.70 | $10.88 | $10.35 | 388 |
| 2018-12-24 | $10.71 | $10.71 | $10.31 | $10.50 | $9.99 | 1,936 |
| 2018-12-21 | $11.92 | $11.92 | $10.11 | $10.11 | $9.62 | 1,226 |
| 2018-12-20 | $11.95 | $13.00 | $11.95 | $11.98 | $11.39 | 3,360 |
| 2018-12-19 | $12.50 | $12.50 | $12.50 | $12.50 | $11.89 | 228 |
| 2018-12-18 | $12.50 | $12.50 | $12.46 | $12.50 | $11.89 | 1,786 |
| 2018-12-17 | $12.30 | $12.68 | $12.30 | $12.60 | $11.99 | 1,855 |
| 2018-12-14 | $12.80 | $13.45 | $12.50 | $13.45 | $12.79 | 856 |
| 2018-12-13 | $12.60 | $12.60 | $12.60 | $12.60 | $11.99 | 72 |
| 2018-12-12 | $12.65 | $12.65 | $12.50 | $12.60 | $11.89 | 1,938 |
| 2018-12-11 | $12.85 | $12.85 | $12.60 | $12.60 | $11.89 | 500 |
| 2018-12-10 | $12.93 | $12.93 | $12.93 | $12.93 | $12.20 | 1,095 |
| 2018-12-07 | $12.88 | $12.97 | $12.88 | $12.88 | $12.15 | 2,267 |
| 2018-12-04 | $13.14 | $13.14 | $12.85 | $12.85 | $12.13 | 2,243 |
| 2018-12-03 | $12.82 | $13.30 | $12.82 | $13.30 | $12.55 | 2,940 |
| 2018-11-30 | $13.30 | $13.35 | $13.30 | $13.35 | $12.60 | 1,319 |
| 2018-11-29 | $12.80 | $13.03 | $12.75 | $12.88 | $12.15 | 5,384 |
| 2018-11-28 | $12.76 | $12.81 | $12.76 | $12.81 | $12.09 | 1,938 |
| 2018-11-27 | $12.76 | $12.94 | $12.76 | $12.92 | $12.19 | 1,443 |
| 2018-11-26 | $12.76 | $12.76 | $12.76 | $12.76 | $12.04 | 0 |
| 2018-11-23 | $12.96 | $12.96 | $12.65 | $12.76 | $12.04 | 2,107 |
| 2018-11-21 | $13.35 | $13.35 | $13.21 | $13.21 | $12.47 | 283 |
| 2018-11-20 | $13.20 | $13.20 | $12.96 | $12.96 | $12.23 | 1,335 |
| 2018-11-19 | $13.20 | $13.20 | $13.08 | $13.08 | $12.34 | 361 |
| 2018-11-16 | $13.45 | $13.45 | $13.45 | $13.45 | $12.69 | 0 |
| 2018-11-15 | $13.39 | $13.45 | $13.39 | $13.45 | $12.69 | 2,065 |
| 2018-11-14 | $12.91 | $12.91 | $12.91 | $12.91 | $12.18 | 80 |
| 2018-11-13 | $12.91 | $12.91 | $12.91 | $12.91 | $12.18 | 58 |
| 2018-11-12 | $12.91 | $12.91 | $12.91 | $12.91 | $12.18 | 33 |
| 2018-11-09 | $12.91 | $12.91 | $12.91 | $12.91 | $12.18 | 133 |
| 2018-11-08 | $12.91 | $12.91 | $12.91 | $12.91 | $12.18 | 0 |
| 2018-11-07 | $12.91 | $12.91 | $12.91 | $12.91 | $12.18 | 0 |
| 2018-11-06 | $12.91 | $12.91 | $12.91 | $12.91 | $12.18 | 228 |
| 2018-11-05 | $13.95 | $13.95 | $12.87 | $12.87 | $12.15 | 1,440 |
| 2018-11-02 | $12.56 | $13.96 | $12.25 | $13.96 | $13.17 | 2,476 |
| 2018-11-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.16 | 77 |
| 2018-10-31 | $13.95 | $13.95 | $12.84 | $13.95 | $13.16 | 3,171 |
| 2018-10-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.16 | 200 |
| 2018-10-29 | $13.21 | $13.21 | $13.20 | $13.20 | $12.46 | 1,648 |
| 2018-10-26 | $13.15 | $13.20 | $11.93 | $13.10 | $12.36 | 16,126 |
| 2018-10-25 | $13.25 | $13.29 | $13.25 | $13.29 | $12.54 | 419 |
| 2018-10-24 | $13.60 | $13.60 | $13.10 | $13.13 | $12.39 | 21,097 |
| 2018-10-23 | $13.56 | $13.57 | $13.56 | $13.56 | $12.80 | 5,489 |
| 2018-10-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.02 | 1,199 |
| 2018-10-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.02 | 0 |
| 2018-10-18 | $14.28 | $14.30 | $13.75 | $13.80 | $13.02 | 9,937 |
| 2018-10-17 | $13.75 | $13.75 | $13.75 | $13.75 | $12.98 | 0 |
| 2018-10-16 | $13.75 | $13.75 | $13.75 | $13.75 | $12.98 | 100 |
| 2018-10-15 | $14.01 | $14.09 | $14.00 | $14.09 | $13.29 | 3,858 |
| 2018-10-12 | $14.01 | $14.29 | $13.84 | $14.29 | $13.49 | 16,200 |
| 2018-10-11 | $14.01 | $14.01 | $14.01 | $14.01 | $13.22 | 1,564 |
| 2018-10-10 | $14.05 | $14.05 | $14.01 | $14.01 | $13.22 | 2,288 |
| 2018-10-09 | $14.01 | $14.01 | $14.01 | $14.01 | $13.22 | 173 |
| 2018-10-08 | $14.01 | $14.01 | $14.01 | $14.01 | $13.22 | 72 |
| 2018-10-05 | $14.12 | $14.12 | $14.01 | $14.01 | $13.22 | 600 |
| 2018-10-04 | $13.86 | $14.10 | $13.71 | $14.10 | $13.31 | 3,850 |
| 2018-10-03 | $13.70 | $13.70 | $13.70 | $13.70 | $12.93 | 152 |
| 2018-10-02 | $13.86 | $14.00 | $13.86 | $14.00 | $13.21 | 5,909 |
| 2018-10-01 | $13.70 | $13.83 | $13.70 | $13.75 | $12.97 | 1,864 |
| 2018-09-28 | $13.60 | $13.60 | $13.60 | $13.60 | $12.83 | 837 |
| 2018-09-27 | $13.76 | $13.76 | $13.62 | $13.62 | $12.85 | 313 |
| 2018-09-26 | $13.79 | $13.90 | $13.73 | $13.90 | $13.12 | 2,553 |
| 2018-09-25 | $13.78 | $13.78 | $13.73 | $13.73 | $12.96 | 1,400 |
| 2018-09-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.02 | 203 |
| 2018-09-21 | $13.60 | $13.95 | $13.60 | $13.80 | $13.02 | 5,067 |
| 2018-09-20 | $13.60 | $13.67 | $13.60 | $13.60 | $12.83 | 2,305 |
| 2018-09-19 | $13.75 | $13.75 | $13.60 | $13.60 | $12.83 | 9,470 |
| 2018-09-18 | $13.50 | $13.85 | $13.50 | $13.60 | $12.83 | 9,532 |
| 2018-09-17 | $13.65 | $13.65 | $13.50 | $13.50 | $12.74 | 1,074 |
| 2018-09-14 | $14.55 | $14.55 | $13.91 | $13.91 | $13.13 | 1,242 |
| 2018-09-13 | $13.95 | $13.99 | $13.50 | $13.50 | $12.74 | 3,366 |
| 2018-09-12 | $14.00 | $14.05 | $14.00 | $14.00 | $13.11 | 2,575 |
| 2018-09-11 | $14.01 | $14.01 | $14.01 | $14.01 | $13.12 | 188 |
| 2018-09-10 | $14.10 | $14.31 | $14.05 | $14.05 | $13.16 | 21,885 |
| 2018-09-07 | $14.10 | $14.19 | $14.00 | $14.15 | $13.26 | 3,146 |
| 2018-09-06 | $14.20 | $14.20 | $13.83 | $14.19 | $13.29 | 2,416 |
| 2018-09-05 | $14.25 | $14.25 | $14.19 | $14.19 | $13.29 | 2,663 |
| 2018-09-04 | $14.19 | $14.20 | $13.69 | $14.20 | $13.30 | 1,981 |
| 2018-08-31 | $14.25 | $14.25 | $14.04 | $14.10 | $13.21 | 2,485 |
| 2018-08-30 | $14.31 | $14.31 | $13.63 | $14.25 | $13.35 | 3,044 |
| 2018-08-29 | $14.07 | $14.50 | $14.07 | $14.40 | $13.49 | 2,650 |
| 2018-08-28 | $13.69 | $14.15 | $13.55 | $14.15 | $13.26 | 4,898 |
| 2018-08-27 | $13.90 | $13.90 | $13.65 | $13.90 | $13.02 | 5,840 |
| 2018-08-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.02 | 100 |
| 2018-08-23 | $13.50 | $13.50 | $13.15 | $13.40 | $12.55 | 7,435 |
| 2018-08-22 | $13.50 | $13.50 | $13.50 | $13.50 | $12.65 | 817 |
| 2018-08-21 | $13.20 | $13.60 | $13.20 | $13.50 | $12.65 | 3,575 |
| 2018-08-20 | $13.30 | $13.30 | $13.30 | $13.30 | $12.46 | 2,165 |
| 2018-08-17 | $13.10 | $13.30 | $13.10 | $13.30 | $12.46 | 1,917 |
| 2018-08-16 | $13.33 | $13.33 | $13.30 | $13.30 | $12.46 | 1,738 |
| 2018-08-15 | $13.45 | $13.45 | $13.45 | $13.45 | $12.60 | 200 |
| 2018-08-14 | $13.20 | $13.20 | $12.90 | $12.90 | $12.08 | 628 |
| 2018-08-13 | $13.22 | $13.25 | $13.22 | $13.25 | $12.41 | 1,707 |
| 2018-08-10 | $13.25 | $13.30 | $13.22 | $13.30 | $12.46 | 7,317 |
| 2018-08-09 | $13.11 | $13.11 | $13.11 | $13.11 | $12.28 | 0 |
| 2018-08-08 | $13.45 | $13.45 | $13.11 | $13.11 | $12.28 | 2,150 |
| 2018-08-07 | $13.30 | $13.35 | $13.30 | $13.35 | $12.51 | 995 |
| 2018-08-06 | $13.30 | $13.30 | $13.30 | $13.30 | $12.46 | 550 |
| 2018-08-03 | $13.25 | $13.25 | $13.25 | $13.25 | $12.41 | 800 |
| 2018-08-02 | $13.10 | $13.10 | $13.10 | $13.10 | $12.27 | 0 |
| 2018-08-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.27 | 125 |
| 2018-07-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.27 | 2,200 |
| 2018-07-30 | $13.15 | $13.15 | $13.10 | $13.10 | $12.27 | 1,022 |
| 2018-07-27 | $13.25 | $13.25 | $13.05 | $13.05 | $12.22 | 1,486 |
| 2018-07-26 | $13.00 | $13.05 | $13.00 | $13.05 | $12.22 | 1,100 |
| 2018-07-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.18 | 800 |
| 2018-07-24 | $12.85 | $13.00 | $12.85 | $12.95 | $12.13 | 454 |
| 2018-07-23 | $12.75 | $12.81 | $12.75 | $12.81 | $12.00 | 2,582 |
| 2018-07-20 | $12.90 | $13.00 | $12.90 | $13.00 | $12.18 | 112,571 |
| 2018-07-19 | $12.79 | $12.90 | $12.70 | $12.90 | $12.08 | 9,366 |
| 2018-07-18 | $12.75 | $12.75 | $12.70 | $12.70 | $11.90 | 7,800 |
| 2018-07-17 | $12.60 | $12.60 | $12.60 | $12.60 | $11.80 | 303 |
| 2018-07-16 | $12.62 | $12.62 | $12.62 | $12.62 | $11.82 | 1,100 |
| 2018-07-13 | $12.65 | $12.65 | $12.65 | $12.65 | $11.85 | 500 |
| 2018-07-12 | $12.65 | $12.65 | $12.65 | $12.65 | $11.85 | 3,800 |
| 2018-07-11 | $12.62 | $12.62 | $12.62 | $12.62 | $11.82 | 80 |
| 2018-07-10 | $12.62 | $12.62 | $12.62 | $12.62 | $11.82 | 700 |
| 2018-07-09 | $12.71 | $12.71 | $12.56 | $12.56 | $11.77 | 3,700 |
| 2018-07-06 | $12.71 | $12.71 | $12.71 | $12.71 | $11.91 | 0 |
| 2018-07-05 | $12.71 | $12.71 | $12.71 | $12.71 | $11.91 | 0 |
| 2018-07-03 | $12.71 | $12.71 | $12.71 | $12.71 | $11.91 | 143 |
| 2018-07-02 | $12.74 | $12.75 | $12.70 | $12.75 | $11.94 | 12,619 |
| 2018-06-29 | $12.75 | $12.75 | $12.56 | $12.65 | $11.85 | 5,126 |
| 2018-06-28 | $12.75 | $12.75 | $12.75 | $12.75 | $11.94 | 500 |
| 2018-06-27 | $12.60 | $12.60 | $12.56 | $12.56 | $11.77 | 2,548 |
| 2018-06-26 | $12.59 | $12.59 | $12.59 | $12.59 | $11.79 | 700 |
| 2018-06-25 | $12.59 | $12.59 | $12.59 | $12.59 | $11.79 | 500 |
| 2018-06-22 | $12.59 | $12.70 | $12.59 | $12.70 | $11.90 | 9,367 |
| 2018-06-21 | $12.85 | $12.85 | $12.59 | $12.70 | $11.90 | 10,000 |
| 2018-06-20 | $12.50 | $12.58 | $12.50 | $12.58 | $11.78 | 2,718 |
| 2018-06-19 | $12.50 | $12.50 | $12.50 | $12.50 | $11.71 | 153 |
| 2018-06-18 | $12.70 | $12.90 | $12.50 | $12.50 | $11.71 | 5,022 |
| 2018-06-15 | $12.70 | $12.89 | $12.45 | $12.50 | $11.71 | 6,075 |
| 2018-06-14 | $12.70 | $12.70 | $12.70 | $12.70 | $11.90 | 207 |
| 2018-06-13 | $12.55 | $12.60 | $12.55 | $12.60 | $11.71 | 1,400 |
| 2018-06-12 | $12.65 | $12.70 | $12.45 | $12.50 | $11.62 | 3,533 |
| 2018-06-11 | $12.60 | $12.60 | $12.60 | $12.60 | $11.71 | 112 |
| 2018-06-08 | $12.46 | $12.46 | $12.46 | $12.46 | $11.58 | 4 |
| 2018-06-07 | $12.46 | $12.46 | $12.46 | $12.46 | $11.58 | 700 |
| 2018-06-06 | $12.45 | $12.65 | $12.45 | $12.50 | $11.62 | 2,146 |
| 2018-06-05 | $12.45 | $12.50 | $12.40 | $12.50 | $11.62 | 2,934 |
| 2018-06-04 | $12.45 | $12.45 | $12.45 | $12.45 | $11.57 | 0 |
| 2018-06-01 | $12.45 | $12.45 | $12.45 | $12.45 | $11.57 | 3 |
| 2018-05-31 | $12.60 | $12.60 | $12.45 | $12.45 | $11.57 | 9,880 |
| 2018-05-30 | $12.60 | $12.70 | $12.60 | $12.63 | $11.73 | 2,683 |
| 2018-05-29 | $12.55 | $12.70 | $12.55 | $12.70 | $11.80 | 1,548 |
| 2018-05-25 | $12.50 | $12.55 | $12.45 | $12.45 | $11.57 | 5,009 |
| 2018-05-24 | $12.40 | $12.45 | $12.40 | $12.45 | $11.57 | 1,828 |
| 2018-05-23 | $12.50 | $12.50 | $12.40 | $12.50 | $11.62 | 6,400 |
| 2018-05-22 | $12.50 | $12.60 | $12.45 | $12.50 | $11.62 | 15,784 |
| 2018-05-21 | $12.60 | $12.60 | $12.50 | $12.60 | $11.71 | 7,540 |
| 2018-05-18 | $12.60 | $12.60 | $12.60 | $12.60 | $11.71 | 1,389 |
| 2018-05-17 | $12.65 | $12.65 | $12.65 | $12.65 | $11.76 | 236 |
| 2018-05-16 | $12.60 | $12.65 | $12.60 | $12.65 | $11.76 | 2,987 |
| 2018-05-15 | $12.60 | $12.65 | $12.60 | $12.65 | $11.76 | 2,856 |
| 2018-05-14 | $12.65 | $12.65 | $12.60 | $12.60 | $11.71 | 300 |
| 2018-05-11 | $12.70 | $12.70 | $12.70 | $12.70 | $11.80 | 44 |
| 2018-05-10 | $12.70 | $12.70 | $12.70 | $12.70 | $11.80 | 200 |
| 2018-05-09 | $12.60 | $12.70 | $12.60 | $12.70 | $11.80 | 1,944 |
| 2018-05-08 | $12.60 | $12.70 | $12.60 | $12.65 | $11.76 | 3,812 |
| 2018-05-07 | $12.65 | $12.70 | $12.65 | $12.70 | $11.80 | 1,150 |
| 2018-05-04 | $12.55 | $12.65 | $12.55 | $12.65 | $11.76 | 420 |
| 2018-05-03 | $12.55 | $12.55 | $12.55 | $12.55 | $11.66 | 126 |
| 2018-05-02 | $12.60 | $12.75 | $12.60 | $12.75 | $11.85 | 6,081 |
| 2018-05-01 | $12.50 | $12.50 | $12.50 | $12.50 | $11.62 | 6,250 |
| 2018-04-30 | $12.50 | $12.75 | $12.50 | $12.75 | $11.85 | 500 |
| 2018-04-27 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 2,758 |
| 2018-04-26 | $12.39 | $12.39 | $12.27 | $12.27 | $11.40 | 4,253 |
| 2018-04-25 | $12.25 | $12.25 | $12.25 | $12.25 | $11.39 | 102 |
| 2018-04-24 | $12.25 | $12.30 | $12.25 | $12.30 | $11.43 | 3,482 |
| 2018-04-23 | $12.30 | $12.30 | $12.25 | $12.25 | $11.39 | 5,700 |
| 2018-04-20 | $12.40 | $12.40 | $12.30 | $12.30 | $11.43 | 5,267 |
| 2018-04-19 | $12.35 | $12.35 | $12.30 | $12.35 | $11.48 | 2,367 |
| 2018-04-18 | $12.30 | $12.30 | $12.30 | $12.30 | $11.43 | 2,300 |
| 2018-04-17 | $12.30 | $12.30 | $12.30 | $12.30 | $11.43 | 15,334 |
| 2018-04-16 | $12.30 | $12.30 | $12.30 | $12.30 | $11.43 | 2,300 |
| 2018-04-13 | $12.20 | $12.35 | $12.20 | $12.35 | $11.48 | 8,503 |
| 2018-04-12 | $12.10 | $12.15 | $12.10 | $12.15 | $11.29 | 28,475 |
| 2018-04-11 | $12.09 | $12.09 | $12.00 | $12.00 | $11.15 | 4,801 |
| 2018-04-10 | $12.20 | $12.20 | $12.09 | $12.09 | $11.24 | 6,238 |
| 2018-04-09 | $12.15 | $12.15 | $12.10 | $12.10 | $11.25 | 858 |
| 2018-04-06 | $12.19 | $12.20 | $12.10 | $12.10 | $11.25 | 43,222 |
| 2018-04-05 | $11.95 | $11.99 | $11.95 | $11.99 | $11.14 | 8,731 |
| 2018-04-04 | $11.93 | $11.99 | $11.58 | $11.90 | $11.06 | 5,403 |
| 2018-04-03 | $12.45 | $12.45 | $11.85 | $11.85 | $11.01 | 10,983 |
| 2018-04-02 | $12.40 | $12.45 | $12.31 | $12.45 | $11.57 | 928 |
| 2018-03-29 | $12.31 | $12.31 | $12.31 | $12.31 | $11.44 | 0 |
| 2018-03-28 | $12.31 | $12.31 | $12.31 | $12.31 | $11.44 | 0 |
| 2018-03-27 | $12.65 | $12.65 | $12.31 | $12.31 | $11.44 | 2,335 |
| 2018-03-26 | $12.70 | $12.70 | $12.70 | $12.70 | $11.80 | 0 |
| 2018-03-23 | $12.70 | $12.70 | $12.70 | $12.70 | $11.80 | 80 |
| 2018-03-22 | $12.81 | $12.81 | $12.70 | $12.70 | $11.80 | 345 |
| 2018-03-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.04 | 1,562 |
| 2018-03-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.04 | 1,100 |
| 2018-03-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.08 | 1,060 |
| 2018-03-16 | $12.85 | $13.00 | $12.85 | $13.00 | $12.08 | 2,233 |
| 2018-03-15 | $12.95 | $12.96 | $12.95 | $12.95 | $12.04 | 3,100 |
| 2018-03-14 | $13.00 | $13.00 | $12.95 | $12.95 | $12.04 | 2,525 |
| 2018-03-13 | $12.76 | $13.10 | $12.76 | $13.10 | $12.17 | 3,755 |
| 2018-03-12 | $12.90 | $12.93 | $12.75 | $12.76 | $11.86 | 1,197 |
| 2018-03-09 | $13.10 | $13.10 | $12.76 | $12.76 | $11.86 | 1,740 |
| 2018-03-08 | $13.05 | $13.05 | $13.00 | $13.00 | $12.08 | 1,000 |
| 2018-03-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.08 | 107 |
| 2018-03-06 | $13.14 | $13.14 | $13.14 | $13.14 | $12.21 | 42 |
| 2018-03-05 | $13.14 | $13.14 | $13.14 | $13.14 | $12.21 | 1,000 |
| 2018-03-02 | $12.60 | $13.15 | $12.60 | $12.76 | $11.86 | 742 |
| 2018-03-01 | $13.10 | $13.10 | $12.80 | $12.80 | $11.90 | 3,165 |
| 2018-02-28 | $13.10 | $13.10 | $13.00 | $13.00 | $12.08 | 1,241 |
| 2018-02-27 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 2,992 |
| 2018-02-26 | $13.25 | $13.25 | $13.25 | $13.25 | $12.32 | 565 |
| 2018-02-23 | $13.35 | $13.35 | $13.25 | $13.25 | $12.32 | 2,308 |
| 2018-02-22 | $13.40 | $13.44 | $13.38 | $13.40 | $12.45 | 31,890 |
| 2018-02-21 | $13.40 | $13.40 | $13.40 | $13.40 | $12.45 | 2,500 |
| 2018-02-20 | $13.35 | $13.40 | $13.35 | $13.35 | $12.41 | 6,671 |
| 2018-02-16 | $13.30 | $13.40 | $13.30 | $13.40 | $12.45 | 1,371 |
| 2018-02-15 | $13.30 | $13.30 | $13.30 | $13.30 | $12.36 | 0 |
| 2018-02-14 | $13.28 | $13.30 | $13.28 | $13.30 | $12.36 | 275 |
| 2018-02-13 | $13.30 | $13.30 | $13.30 | $13.30 | $12.36 | 800 |
| 2018-02-12 | $13.30 | $13.35 | $13.30 | $13.30 | $12.36 | 1,037 |
| 2018-02-09 | $13.47 | $13.47 | $13.47 | $13.47 | $12.52 | 240 |
| 2018-02-08 | $13.25 | $13.25 | $13.25 | $13.25 | $12.32 | 0 |
| 2018-02-07 | $13.25 | $13.25 | $13.25 | $13.25 | $12.32 | 41 |
| 2018-02-06 | $13.45 | $13.45 | $13.25 | $13.25 | $12.32 | 617 |
| 2018-02-05 | $13.45 | $13.45 | $13.45 | $13.45 | $12.50 | 100 |
| 2018-02-02 | $13.45 | $13.45 | $13.45 | $13.45 | $12.50 | 0 |
| 2018-02-01 | $13.45 | $13.45 | $13.45 | $13.45 | $12.50 | 150 |
| 2018-01-31 | $13.45 | $13.45 | $13.45 | $13.45 | $12.50 | 200 |
| 2018-01-30 | $13.85 | $13.85 | $13.85 | $13.85 | $12.87 | 192 |
| 2018-01-29 | $13.85 | $13.85 | $13.85 | $13.85 | $12.87 | 100 |
| 2018-01-26 | $13.65 | $13.85 | $13.65 | $13.85 | $12.87 | 23,684 |
| 2018-01-25 | $13.65 | $13.65 | $13.65 | $13.65 | $12.69 | 2,317 |
| 2018-01-24 | $13.55 | $13.65 | $13.40 | $13.65 | $12.69 | 10,001 |
| 2018-01-23 | $13.50 | $13.50 | $13.50 | $13.50 | $12.55 | 0 |
| 2018-01-22 | $13.30 | $13.50 | $13.30 | $13.50 | $12.55 | 1,896 |
| 2018-01-19 | $13.30 | $13.50 | $13.30 | $13.50 | $12.55 | 3,450 |
| 2018-01-18 | $13.30 | $13.30 | $13.30 | $13.30 | $12.36 | 500 |
| 2018-01-17 | $13.50 | $13.50 | $13.25 | $13.50 | $12.55 | 6,910 |
| 2018-01-16 | $13.25 | $13.40 | $13.25 | $13.40 | $12.45 | 3,387 |
| 2018-01-12 | $13.15 | $13.50 | $13.15 | $13.50 | $12.55 | 2,121 |
| 2018-01-11 | $13.50 | $13.50 | $13.15 | $13.15 | $12.22 | 500 |
| 2018-01-10 | $13.50 | $13.50 | $13.50 | $13.50 | $12.55 | 2,146 |
| 2018-01-09 | $13.37 | $13.50 | $13.37 | $13.40 | $12.45 | 1,130 |
| 2018-01-08 | $13.15 | $13.35 | $13.15 | $13.35 | $12.41 | 9,792 |
| 2018-01-05 | $13.15 | $13.20 | $13.15 | $13.15 | $12.22 | 6,325 |
| 2018-01-04 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 4,600 |
| 2018-01-03 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 4,824 |
| 2018-01-02 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 1 |
| 2017-12-29 | $13.30 | $13.30 | $13.15 | $13.15 | $12.22 | 500 |
| 2017-12-28 | $13.20 | $13.20 | $13.15 | $13.15 | $12.22 | 387 |
| 2017-12-27 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 2,336 |
| 2017-12-26 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 1,469 |
| 2017-12-22 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 1,448 |
| 2017-12-21 | $13.25 | $13.25 | $13.25 | $13.25 | $12.32 | 333 |
| 2017-12-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.27 | 1,408 |
| 2017-12-19 | $13.05 | $13.30 | $13.05 | $13.15 | $12.22 | 6,001 |
| 2017-12-18 | $13.30 | $13.30 | $13.15 | $13.15 | $12.22 | 5,060 |
| 2017-12-15 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 0 |
| 2017-12-14 | $13.15 | $13.15 | $13.15 | $13.15 | $12.22 | 0 |
| 2017-12-13 | $13.20 | $13.20 | $13.15 | $13.15 | $12.10 | 460 |
| 2017-12-12 | $13.05 | $13.20 | $13.00 | $13.20 | $12.14 | 11,880 |
| 2017-12-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 28,550 |
| 2017-12-08 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 400 |
| 2017-12-07 | $13.15 | $13.15 | $13.15 | $13.15 | $12.10 | 11,450 |
| 2017-12-06 | $13.05 | $13.05 | $13.05 | $13.05 | $12.00 | 1,000 |
| 2017-12-05 | $13.15 | $13.15 | $13.15 | $13.15 | $12.10 | 1,000 |
| 2017-12-04 | $13.00 | $13.00 | $13.00 | $13.00 | $11.96 | 573 |
| 2017-12-01 | $13.00 | $13.00 | $13.00 | $13.00 | $11.96 | 0 |
| 2017-11-30 | $13.00 | $13.00 | $13.00 | $13.00 | $11.96 | 1,000 |
| 2017-11-29 | $13.10 | $13.10 | $13.00 | $13.00 | $11.96 | 1,365 |
| 2017-11-28 | $13.10 | $13.10 | $13.10 | $13.10 | $12.05 | 968 |
| 2017-11-27 | $13.00 | $13.00 | $13.00 | $13.00 | $11.96 | 858 |
| 2017-11-24 | $13.00 | $13.00 | $13.00 | $13.00 | $11.96 | 71 |
| 2017-11-22 | $13.10 | $13.10 | $13.00 | $13.00 | $11.96 | 859 |
| 2017-11-21 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 96 |
| 2017-11-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 0 |
| 2017-11-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 0 |
| 2017-11-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 40 |
| 2017-11-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 100 |
| 2017-11-14 | $13.20 | $13.25 | $13.20 | $13.25 | $12.19 | 3,365 |
| 2017-11-13 | $13.28 | $13.28 | $13.28 | $13.28 | $12.22 | 100 |
| 2017-11-10 | $13.17 | $13.17 | $13.17 | $13.17 | $12.11 | 0 |
| 2017-11-09 | $13.17 | $13.17 | $13.17 | $13.17 | $12.11 | 0 |
| 2017-11-08 | $13.05 | $13.17 | $13.05 | $13.17 | $12.11 | 286 |
| 2017-11-07 | $13.25 | $13.25 | $13.05 | $13.15 | $12.10 | 1,187 |
| 2017-11-06 | $13.28 | $13.28 | $13.28 | $13.28 | $12.22 | 0 |
| 2017-11-03 | $13.25 | $13.28 | $13.25 | $13.28 | $12.22 | 693 |
| 2017-11-02 | $13.00 | $13.25 | $13.00 | $13.25 | $12.19 | 48,384 |
| 2017-11-01 | $13.30 | $13.30 | $13.30 | $13.30 | $12.23 | 0 |
| 2017-10-31 | $13.25 | $13.30 | $13.25 | $13.30 | $12.23 | 500 |
| 2017-10-30 | $13.20 | $13.30 | $13.00 | $13.00 | $11.96 | 5,196 |
| 2017-10-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 0 |
| 2017-10-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 200 |
| 2017-10-25 | $13.05 | $13.25 | $13.05 | $13.20 | $12.14 | 4,209 |
| 2017-10-24 | $12.99 | $13.50 | $12.99 | $13.00 | $11.96 | 4,817 |
| 2017-10-23 | $13.01 | $13.01 | $12.97 | $12.97 | $11.93 | 1,693 |
| 2017-10-20 | $13.00 | $13.01 | $13.00 | $13.01 | $11.97 | 434 |
| 2017-10-19 | $12.95 | $12.95 | $12.95 | $12.95 | $11.91 | 27 |
| 2017-10-18 | $13.01 | $13.01 | $12.95 | $12.95 | $11.91 | 2,481 |
| 2017-10-17 | $13.00 | $13.50 | $13.00 | $13.00 | $11.96 | 6,323 |
| 2017-10-16 | $13.50 | $13.50 | $13.50 | $13.50 | $12.42 | 640 |
| 2017-10-13 | $13.50 | $13.50 | $13.50 | $13.50 | $12.42 | 200 |
| 2017-10-12 | $13.25 | $13.50 | $12.95 | $13.50 | $12.42 | 6,743 |
| 2017-10-11 | $13.20 | $13.49 | $12.90 | $13.49 | $12.41 | 2,129 |
| 2017-10-10 | $13.00 | $13.50 | $13.00 | $13.30 | $12.23 | 3,136 |
| 2017-10-09 | $13.50 | $13.50 | $13.50 | $13.50 | $12.42 | 139 |
| 2017-10-06 | $13.65 | $13.65 | $13.50 | $13.50 | $12.42 | 1,500 |
| 2017-10-05 | $13.50 | $13.65 | $13.50 | $13.65 | $12.56 | 9,800 |
| 2017-10-04 | $13.40 | $13.65 | $13.40 | $13.65 | $12.56 | 8,720 |
| 2017-10-03 | $13.30 | $13.35 | $13.30 | $13.35 | $12.28 | 638 |
| 2017-10-02 | $13.20 | $13.25 | $13.20 | $13.25 | $12.19 | 473 |
| 2017-09-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 24 |
| 2017-09-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 500 |
| 2017-09-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 400 |
| 2017-09-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 200 |
| 2017-09-25 | $13.20 | $13.20 | $13.20 | $13.20 | $12.14 | 0 |
| 2017-09-22 | $12.85 | $13.20 | $12.85 | $13.20 | $12.14 | 2,063 |
| 2017-09-21 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 0 |
| 2017-09-20 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 0 |
| 2017-09-19 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 1 |
| 2017-09-18 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 0 |
| 2017-09-15 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 0 |
| 2017-09-14 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 25 |
| 2017-09-13 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 0 |
| 2017-09-12 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 75 |
| 2017-09-11 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 0 |
| 2017-09-08 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 0 |
| 2017-09-07 | $12.75 | $12.75 | $12.75 | $12.75 | $11.73 | 2,700 |
| 2017-09-06 | $12.50 | $12.89 | $12.50 | $12.89 | $11.86 | 600 |
| 2017-09-05 | $12.50 | $12.50 | $12.15 | $12.15 | $11.18 | 900 |
| 2017-09-01 | $12.70 | $12.70 | $12.70 | $12.70 | $11.68 | 0 |
| 2017-08-31 | $12.70 | $12.70 | $12.70 | $12.70 | $11.68 | 100 |
| 2017-08-30 | $12.90 | $12.90 | $12.90 | $12.90 | $11.87 | 0 |
| 2017-08-29 | $12.90 | $12.90 | $12.90 | $12.90 | $11.74 | 1,362 |
| 2017-08-28 | $13.10 | $13.10 | $13.10 | $13.10 | $11.92 | 500 |
| 2017-08-25 | $13.00 | $13.00 | $13.00 | $13.00 | $11.83 | 90 |
| 2017-08-24 | $13.00 | $13.00 | $13.00 | $13.00 | $11.83 | 1,700 |
| 2017-08-23 | $13.00 | $13.00 | $13.00 | $13.00 | $11.83 | 100 |
| 2017-08-22 | $13.20 | $13.20 | $12.90 | $12.90 | $11.74 | 3,635 |
| 2017-08-21 | $12.90 | $12.90 | $12.90 | $12.90 | $11.74 | 0 |
| 2017-08-18 | $12.90 | $12.90 | $12.90 | $12.90 | $11.74 | 0 |
| 2017-08-17 | $12.90 | $12.90 | $12.90 | $12.90 | $11.74 | 0 |
| 2017-08-16 | $12.90 | $12.90 | $12.81 | $12.90 | $11.74 | 3,300 |
| 2017-08-15 | $12.90 | $13.00 | $12.90 | $13.00 | $11.83 | 300 |
| 2017-08-14 | $13.10 | $13.10 | $12.91 | $12.91 | $11.75 | 2,856 |
| 2017-08-11 | $13.12 | $13.12 | $13.10 | $13.10 | $11.92 | 572 |
| 2017-08-10 | $13.10 | $13.10 | $13.10 | $13.10 | $11.92 | 0 |
| 2017-08-09 | $13.10 | $13.10 | $13.10 | $13.10 | $11.92 | 1,500 |
| 2017-08-08 | $13.36 | $13.36 | $13.36 | $13.36 | $12.16 | 0 |
| 2017-08-07 | $13.36 | $13.36 | $13.36 | $13.36 | $12.16 | 57 |
| 2017-08-04 | $13.36 | $13.36 | $13.36 | $13.36 | $12.16 | 100 |
| 2017-08-03 | $13.11 | $13.11 | $13.11 | $13.11 | $11.93 | 100 |
| 2017-08-02 | $13.10 | $13.10 | $13.10 | $13.10 | $11.92 | 0 |
| 2017-08-01 | $13.25 | $13.25 | $13.10 | $13.10 | $11.92 | 1,367 |
| 2017-07-31 | $13.10 | $13.10 | $13.02 | $13.10 | $11.92 | 1,592 |
| 2017-07-28 | $13.10 | $13.10 | $13.10 | $13.10 | $11.92 | 0 |
| 2017-07-27 | $13.30 | $13.30 | $13.05 | $13.10 | $11.92 | 2,100 |
| 2017-07-26 | $13.30 | $13.30 | $13.25 | $13.25 | $12.06 | 2,909 |
| 2017-07-25 | $13.35 | $13.35 | $13.25 | $13.30 | $12.10 | 500 |
| 2017-07-24 | $13.40 | $13.40 | $13.40 | $13.40 | $12.20 | 120 |
| 2017-07-21 | $13.35 | $13.35 | $13.35 | $13.35 | $12.15 | 0 |
| 2017-07-20 | $13.35 | $13.35 | $13.35 | $13.35 | $12.15 | 0 |
| 2017-07-19 | $13.35 | $13.35 | $13.35 | $13.35 | $12.15 | 0 |
| 2017-07-18 | $13.35 | $13.35 | $13.35 | $13.35 | $12.15 | 3 |
| 2017-07-17 | $13.40 | $13.40 | $13.35 | $13.35 | $12.15 | 600 |
| 2017-07-14 | $13.30 | $13.30 | $13.30 | $13.30 | $12.10 | 2,200 |
| 2017-07-13 | $13.30 | $13.30 | $13.30 | $13.30 | $12.10 | 0 |
| 2017-07-12 | $13.50 | $13.50 | $13.30 | $13.30 | $12.10 | 4,100 |
| 2017-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $12.29 | 1,369 |
| 2017-07-10 | $13.48 | $13.48 | $13.48 | $13.48 | $12.27 | 0 |
| 2017-07-07 | $13.48 | $13.48 | $13.48 | $13.48 | $12.27 | 0 |
| 2017-07-06 | $13.48 | $13.48 | $13.48 | $13.48 | $12.27 | 0 |
| 2017-07-05 | $13.48 | $13.48 | $13.48 | $13.48 | $12.27 | 0 |
| 2017-07-03 | $13.48 | $13.48 | $13.48 | $13.48 | $12.27 | 1 |
| 2017-06-30 | $13.48 | $13.48 | $13.48 | $13.48 | $12.27 | 25 |
| 2017-06-29 | $13.48 | $13.48 | $13.48 | $13.48 | $12.27 | 300 |
| 2017-06-28 | $13.45 | $13.45 | $13.45 | $13.45 | $12.24 | 0 |
| 2017-06-27 | $13.50 | $13.50 | $13.45 | $13.45 | $12.24 | 847 |
| 2017-06-26 | $13.35 | $13.40 | $13.35 | $13.40 | $12.20 | 1,550 |
| 2017-06-23 | $13.30 | $13.30 | $13.30 | $13.30 | $12.10 | 1,600 |
| 2017-06-22 | $13.30 | $13.30 | $13.30 | $13.30 | $12.10 | 300 |
| 2017-06-21 | $13.40 | $13.40 | $13.25 | $13.30 | $12.10 | 5,007 |
| 2017-06-20 | $13.50 | $13.50 | $13.25 | $13.40 | $12.20 | 4,900 |
| 2017-06-19 | $13.50 | $13.50 | $13.50 | $13.50 | $12.29 | 0 |
| 2017-06-16 | $13.50 | $13.50 | $13.50 | $13.50 | $12.29 | 0 |
| 2017-06-15 | $13.60 | $13.60 | $13.50 | $13.50 | $12.29 | 850 |
| 2017-06-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.29 | 6 |
| 2017-06-13 | $13.50 | $13.50 | $13.50 | $13.50 | $12.29 | 0 |
| 2017-06-12 | $13.50 | $13.50 | $13.50 | $13.50 | $12.29 | 500 |
| 2017-06-09 | $13.50 | $13.50 | $13.50 | $13.50 | $12.29 | 900 |
| 2017-06-08 | $13.35 | $13.40 | $13.35 | $13.40 | $12.20 | 2,330 |
| 2017-06-07 | $13.60 | $13.60 | $13.35 | $13.35 | $12.15 | 5,633 |
| 2017-06-06 | $13.60 | $13.60 | $13.60 | $13.60 | $12.38 | 0 |
| 2017-06-05 | $13.60 | $13.60 | $13.60 | $13.60 | $12.38 | 700 |
| 2017-06-02 | $13.60 | $13.60 | $13.60 | $13.60 | $12.38 | 900 |
| 2017-06-01 | $13.60 | $13.60 | $13.60 | $13.60 | $12.38 | 400 |
| 2017-05-31 | $13.55 | $13.55 | $13.55 | $13.55 | $12.33 | 1,501 |
| 2017-05-30 | $13.45 | $13.45 | $13.45 | $13.45 | $12.12 | 23,856 |
| 2017-05-26 | $13.53 | $13.53 | $13.45 | $13.45 | $12.12 | 900 |
| 2017-05-25 | $13.52 | $13.52 | $13.52 | $13.52 | $12.18 | 0 |
| 2017-05-24 | $13.52 | $13.52 | $13.52 | $13.52 | $12.18 | 300 |
| 2017-05-23 | $13.52 | $13.52 | $13.52 | $13.52 | $12.18 | 3 |
| 2017-05-22 | $13.60 | $13.60 | $13.52 | $13.52 | $12.18 | 1,692 |
| 2017-05-19 | $13.95 | $13.95 | $13.65 | $13.65 | $12.30 | 821 |
| 2017-05-18 | $13.95 | $13.95 | $13.95 | $13.95 | $12.57 | 0 |
| 2017-05-17 | $13.95 | $13.95 | $13.95 | $13.95 | $12.57 | 29 |
| 2017-05-16 | $13.95 | $13.95 | $13.95 | $13.95 | $12.57 | 600 |
| 2017-05-15 | $13.55 | $13.55 | $13.55 | $13.55 | $12.21 | 0 |
| 2017-05-12 | $13.55 | $13.55 | $13.55 | $13.55 | $12.21 | 0 |
| 2017-05-11 | $13.55 | $13.55 | $13.55 | $13.55 | $12.21 | 500 |
| 2017-05-10 | $13.53 | $13.53 | $13.53 | $13.53 | $12.19 | 67 |
| 2017-05-09 | $13.53 | $13.53 | $13.53 | $13.53 | $12.19 | 0 |
| 2017-05-08 | $14.00 | $14.00 | $13.53 | $13.53 | $12.19 | 3,199 |
| 2017-05-05 | $13.60 | $13.60 | $13.55 | $13.55 | $12.21 | 500 |
| 2017-05-04 | $13.60 | $13.60 | $13.60 | $13.60 | $12.25 | 153 |
| 2017-05-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.06 | 1 |
| 2017-05-02 | $14.45 | $14.50 | $14.45 | $14.50 | $13.06 | 1,500 |
| 2017-05-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.06 | 100 |
| 2017-04-28 | $13.60 | $13.60 | $13.60 | $13.60 | $12.25 | 210 |
| 2017-04-27 | $14.50 | $14.50 | $14.50 | $14.50 | $13.06 | 500 |
| 2017-04-26 | $14.65 | $14.65 | $14.65 | $14.65 | $13.20 | 0 |
| 2017-04-25 | $14.70 | $14.70 | $14.65 | $14.65 | $13.20 | 600 |
| 2017-04-24 | $13.40 | $13.50 | $13.40 | $13.50 | $12.16 | 905 |
| 2017-04-21 | $13.25 | $13.25 | $13.25 | $13.25 | $11.94 | 695 |
| 2017-04-20 | $12.10 | $13.21 | $12.10 | $13.21 | $11.90 | 19,800 |
| 2017-04-19 | $11.90 | $11.90 | $11.90 | $11.90 | $10.72 | 1,420 |
| 2017-04-18 | $11.81 | $11.81 | $11.81 | $11.81 | $10.64 | 0 |
| 2017-04-17 | $11.95 | $11.95 | $11.81 | $11.81 | $10.64 | 1,486 |
| 2017-04-13 | $11.81 | $11.81 | $11.81 | $11.81 | $10.64 | 40 |
| 2017-04-12 | $12.00 | $12.00 | $11.81 | $11.81 | $10.64 | 349 |
| 2017-04-11 | $11.81 | $11.81 | $11.81 | $11.81 | $10.64 | 0 |
| 2017-04-10 | $12.00 | $12.00 | $11.81 | $11.81 | $10.64 | 1,531 |
| 2017-04-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.81 | 0 |
| 2017-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.81 | 0 |
| 2017-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $10.81 | 0 |
| 2017-04-04 | $11.98 | $12.00 | $11.98 | $12.00 | $10.81 | 1,000 |
| 2017-04-03 | $11.90 | $11.90 | $11.90 | $11.90 | $10.72 | 1,001 |
| 2017-03-31 | $11.95 | $11.95 | $11.95 | $11.95 | $10.77 | 16 |
| 2017-03-30 | $11.90 | $11.95 | $11.90 | $11.95 | $10.77 | 712 |
| 2017-03-29 | $11.80 | $11.81 | $11.80 | $11.81 | $10.64 | 1,170 |
| 2017-03-28 | $12.00 | $12.00 | $12.00 | $12.00 | $10.81 | 600 |
| 2017-03-27 | $11.80 | $11.80 | $11.80 | $11.80 | $10.63 | 2,000 |
| 2017-03-24 | $11.75 | $11.75 | $11.75 | $11.75 | $10.59 | 0 |
| 2017-03-23 | $11.75 | $11.75 | $11.75 | $11.75 | $10.59 | 0 |
| 2017-03-22 | $11.75 | $11.75 | $11.75 | $11.75 | $10.59 | 4 |
| 2017-03-21 | $11.75 | $11.75 | $11.75 | $11.75 | $10.59 | 0 |
| 2017-03-20 | $11.75 | $11.75 | $11.75 | $11.75 | $10.59 | 35 |
| 2017-03-17 | $11.75 | $11.75 | $11.75 | $11.75 | $10.59 | 0 |
| 2017-03-16 | $11.75 | $11.75 | $11.75 | $11.75 | $10.59 | 500 |
| 2017-03-15 | $11.82 | $11.82 | $11.82 | $11.82 | $10.65 | 0 |
| 2017-03-14 | $11.82 | $11.82 | $11.82 | $11.82 | $10.65 | 0 |
| 2017-03-13 | $11.82 | $11.82 | $11.82 | $11.82 | $10.65 | 500 |
| 2017-03-10 | $11.95 | $11.95 | $11.95 | $11.95 | $10.77 | 0 |
| 2017-03-09 | $11.95 | $11.95 | $11.95 | $11.95 | $10.77 | 0 |
| 2017-03-08 | $11.98 | $12.10 | $11.95 | $11.95 | $10.64 | 850 |
| 2017-03-07 | $12.10 | $12.10 | $12.10 | $12.10 | $10.78 | 1 |
| 2017-03-06 | $12.10 | $12.10 | $12.10 | $12.10 | $10.78 | 0 |
| 2017-03-03 | $12.00 | $12.10 | $12.00 | $12.10 | $10.78 | 3,727 |
| 2017-03-02 | $11.98 | $11.98 | $11.90 | $11.90 | $10.60 | 2,290 |
| 2017-03-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.69 | 626 |
| 2017-02-28 | $11.87 | $11.87 | $11.87 | $11.87 | $10.57 | 0 |
| 2017-02-27 | $11.90 | $11.90 | $11.87 | $11.87 | $10.57 | 1,412 |
| 2017-02-24 | $11.90 | $11.90 | $11.90 | $11.90 | $10.60 | 0 |
| 2017-02-23 | $11.90 | $11.90 | $11.90 | $11.90 | $10.60 | 0 |
| 2017-02-22 | $12.00 | $12.00 | $11.90 | $11.90 | $10.60 | 4,300 |
| 2017-02-21 | $12.00 | $12.00 | $12.00 | $12.00 | $10.69 | 1,500 |
| 2017-02-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.69 | 0 |
| 2017-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $10.69 | 1,100 |
| 2017-02-15 | $12.00 | $12.00 | $12.00 | $12.00 | $10.69 | 1,000 |
| 2017-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $10.69 | 1,200 |
| 2017-02-13 | $11.90 | $12.00 | $11.90 | $12.00 | $10.69 | 563 |
| 2017-02-10 | $11.90 | $11.90 | $11.90 | $11.90 | $10.60 | 1,245 |
| 2017-02-09 | $11.97 | $11.97 | $11.97 | $11.97 | $10.66 | 5 |
| 2017-02-08 | $11.95 | $12.00 | $11.85 | $11.97 | $10.66 | 5,000 |
| 2017-02-07 | $11.60 | $11.60 | $11.60 | $11.60 | $10.33 | 0 |
| 2017-02-06 | $11.76 | $11.76 | $11.60 | $11.60 | $10.33 | 2,092 |
| 2017-02-03 | $11.90 | $11.90 | $11.90 | $11.90 | $10.60 | 1,100 |
| 2017-02-02 | $11.76 | $11.76 | $11.76 | $11.76 | $10.48 | 0 |
| 2017-02-01 | $11.76 | $11.76 | $11.76 | $11.76 | $10.48 | 100 |
| 2017-01-31 | $11.75 | $11.75 | $11.75 | $11.75 | $10.47 | 334 |
| 2017-01-30 | $11.75 | $11.75 | $11.75 | $11.75 | $10.47 | 0 |
| 2017-01-27 | $11.75 | $11.75 | $11.75 | $11.75 | $10.47 | 168 |
| 2017-01-26 | $11.75 | $11.75 | $11.75 | $11.75 | $10.47 | 1,032 |
| 2017-01-25 | $11.75 | $11.75 | $11.75 | $11.75 | $10.47 | 200 |
| 2017-01-24 | $11.46 | $11.46 | $11.46 | $11.46 | $10.21 | 0 |
| 2017-01-23 | $11.46 | $11.46 | $11.46 | $11.46 | $10.21 | 90 |
| 2017-01-20 | $11.46 | $11.46 | $11.46 | $11.46 | $10.21 | 90 |
| 2017-01-19 | $11.46 | $11.46 | $11.46 | $11.46 | $10.21 | 0 |
| 2017-01-18 | $11.60 | $11.60 | $11.45 | $11.46 | $10.21 | 8,946 |
| 2017-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.69 | 500 |
| 2017-01-13 | $11.90 | $11.90 | $11.90 | $11.90 | $10.60 | 74 |
| 2017-01-12 | $11.90 | $11.90 | $11.90 | $11.90 | $10.60 | 130 |
| 2017-01-11 | $12.20 | $12.20 | $12.20 | $12.20 | $10.87 | 0 |
| 2017-01-10 | $12.20 | $12.20 | $12.20 | $12.20 | $10.87 | 0 |
| 2017-01-09 | $12.20 | $12.20 | $12.20 | $12.20 | $10.87 | 1 |
| 2017-01-06 | $12.00 | $12.20 | $12.00 | $12.20 | $10.87 | 5,023 |
| 2017-01-05 | $11.67 | $11.67 | $11.67 | $11.67 | $10.39 | 0 |
| 2017-01-04 | $11.71 | $11.71 | $11.67 | $11.67 | $10.39 | 1,719 |
| 2017-01-03 | $11.96 | $12.00 | $11.95 | $11.95 | $10.64 | 5,100 |
| 2016-12-30 | $11.70 | $11.70 | $11.60 | $11.60 | $10.33 | 519 |
| 2016-12-29 | $11.75 | $11.75 | $11.70 | $11.70 | $10.42 | 878 |
| 2016-12-28 | $11.78 | $11.78 | $11.78 | $11.78 | $10.49 | 0 |
| 2016-12-27 | $11.78 | $11.78 | $11.78 | $11.78 | $10.49 | 26 |
| 2016-12-23 | $11.75 | $11.78 | $11.75 | $11.78 | $10.49 | 963 |
| 2016-12-22 | $11.65 | $11.70 | $11.65 | $11.70 | $10.42 | 6,037 |
| 2016-12-21 | $11.60 | $11.70 | $11.60 | $11.70 | $10.42 | 626 |
| 2016-12-20 | $11.68 | $11.68 | $11.68 | $11.68 | $10.40 | 200 |
| 2016-12-19 | $11.60 | $11.60 | $11.60 | $11.60 | $10.33 | 4,325 |
| 2016-12-16 | $11.55 | $11.60 | $11.55 | $11.59 | $10.32 | 1,000 |
| 2016-12-15 | $11.30 | $11.50 | $11.30 | $11.50 | $10.24 | 1,100 |
| 2016-12-14 | $11.30 | $11.30 | $11.30 | $11.30 | $10.07 | 0 |
| 2016-12-13 | $11.30 | $11.30 | $11.30 | $11.30 | $10.07 | 0 |
| 2016-12-12 | $11.40 | $11.40 | $11.30 | $11.30 | $10.07 | 3,049 |
| 2016-12-09 | $11.50 | $11.53 | $11.35 | $11.53 | $10.27 | 813 |
| 2016-12-08 | $11.59 | $11.59 | $11.35 | $11.35 | $10.11 | 1,868 |
| 2016-12-07 | $11.58 | $11.60 | $11.58 | $11.60 | $10.33 | 746 |
| 2016-12-06 | $11.40 | $11.40 | $11.40 | $11.40 | $10.15 | 397 |
| 2016-12-05 | $11.50 | $11.50 | $11.50 | $11.50 | $10.24 | 0 |
| 2016-12-02 | $11.50 | $11.50 | $11.50 | $11.50 | $10.24 | 0 |
| 2016-12-01 | $11.50 | $11.50 | $11.50 | $11.50 | $10.24 | 0 |
| 2016-11-30 | $11.50 | $11.50 | $11.50 | $11.50 | $10.12 | 142 |
| 2016-11-29 | $11.50 | $11.50 | $11.50 | $11.50 | $10.12 | 0 |
| 2016-11-28 | $11.45 | $11.50 | $11.45 | $11.50 | $10.12 | 3,850 |
| 2016-11-25 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 600 |
| 2016-11-23 | $11.36 | $11.40 | $11.30 | $11.40 | $10.03 | 1,200 |
| 2016-11-22 | $11.36 | $11.36 | $11.36 | $11.36 | $10.00 | 0 |
| 2016-11-21 | $11.35 | $11.40 | $11.35 | $11.36 | $10.00 | 3,712 |
| 2016-11-18 | $11.36 | $11.36 | $11.35 | $11.35 | $9.99 | 1,135 |
| 2016-11-17 | $11.35 | $11.35 | $11.35 | $11.35 | $9.99 | 400 |
| 2016-11-16 | $11.05 | $11.05 | $11.05 | $11.05 | $9.73 | 0 |
| 2016-11-15 | $11.39 | $11.39 | $11.05 | $11.05 | $9.73 | 3,000 |
| 2016-11-14 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 225 |
| 2016-11-11 | $11.40 | $11.40 | $11.30 | $11.30 | $9.95 | 1,000 |
| 2016-11-10 | $11.30 | $11.30 | $11.30 | $11.30 | $9.95 | 0 |
| 2016-11-09 | $11.35 | $11.35 | $11.30 | $11.30 | $9.95 | 1,000 |
| 2016-11-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-11-07 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 4 |
| 2016-11-04 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-11-03 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-11-02 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 400 |
| 2016-11-01 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-10-31 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-10-28 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 1,000 |
| 2016-10-27 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 2,000 |
| 2016-10-26 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-10-25 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-10-24 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-10-21 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-10-20 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-10-19 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-10-18 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 100 |
| 2016-10-17 | $11.55 | $11.60 | $11.55 | $11.60 | $10.21 | 204 |
| 2016-10-14 | $11.30 | $11.30 | $11.30 | $11.30 | $9.95 | 0 |
| 2016-10-13 | $11.30 | $11.30 | $11.30 | $11.30 | $9.95 | 400 |
| 2016-10-12 | $11.30 | $11.40 | $11.30 | $11.40 | $10.03 | 2,315 |
| 2016-10-11 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 874 |
| 2016-10-10 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 657 |
| 2016-10-07 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 1,000 |
| 2016-10-06 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 1,300 |
| 2016-10-05 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 0 |
| 2016-10-04 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 0 |
| 2016-10-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 0 |
| 2016-09-30 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 629 |
| 2016-09-29 | $11.40 | $11.40 | $11.40 | $11.40 | $10.03 | 328 |
| 2016-09-28 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 0 |
| 2016-09-27 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 54 |
| 2016-09-26 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 101 |
| 2016-09-23 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 100 |
| 2016-09-22 | $11.50 | $11.50 | $11.50 | $11.50 | $10.12 | 300 |
| 2016-09-21 | $11.50 | $11.50 | $11.50 | $11.50 | $10.12 | 828 |
| 2016-09-20 | $11.50 | $11.50 | $11.50 | $11.50 | $10.12 | 0 |
| 2016-09-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.12 | 300 |
| 2016-09-16 | $11.50 | $11.50 | $11.50 | $11.50 | $10.12 | 11 |
| 2016-09-15 | $11.50 | $11.50 | $11.50 | $11.50 | $10.12 | 0 |
| 2016-09-14 | $11.50 | $11.50 | $11.50 | $11.50 | $10.12 | 817 |
| 2016-09-13 | $11.95 | $11.95 | $11.95 | $11.95 | $10.52 | 0 |
| 2016-09-12 | $11.95 | $11.95 | $11.95 | $11.95 | $10.52 | 1,000 |
| 2016-09-09 | $11.16 | $11.16 | $11.16 | $11.16 | $9.83 | 0 |
| 2016-09-08 | $11.16 | $11.16 | $11.16 | $11.16 | $9.83 | 33 |
| 2016-09-07 | $11.30 | $11.30 | $11.30 | $11.30 | $9.95 | 0 |
| 2016-09-06 | $11.30 | $11.30 | $11.30 | $11.30 | $9.83 | 0 |
| 2016-09-02 | $11.40 | $11.40 | $11.30 | $11.30 | $9.83 | 490 |
| 2016-09-01 | $11.40 | $11.40 | $11.40 | $11.40 | $9.91 | 0 |
| 2016-08-31 | $11.40 | $11.40 | $11.40 | $11.40 | $9.91 | 0 |
| 2016-08-30 | $11.40 | $11.40 | $11.40 | $11.40 | $9.91 | 710 |
| 2016-08-29 | $11.40 | $11.40 | $11.40 | $11.40 | $9.91 | 150 |
| 2016-08-26 | $11.38 | $11.38 | $11.38 | $11.38 | $9.90 | 0 |
| 2016-08-25 | $11.60 | $11.60 | $11.30 | $11.38 | $9.90 | 2,022 |
| 2016-08-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.44 | 1,000 |
| 2016-08-23 | $11.75 | $12.20 | $11.75 | $12.20 | $10.61 | 820 |
| 2016-08-22 | $12.00 | $12.00 | $12.00 | $12.00 | $10.44 | 300 |
| 2016-08-19 | $11.55 | $11.55 | $11.55 | $11.55 | $10.04 | 0 |
| 2016-08-18 | $11.55 | $11.55 | $11.55 | $11.55 | $10.04 | 0 |
| 2016-08-17 | $11.75 | $11.75 | $11.55 | $11.55 | $10.04 | 1,900 |
| 2016-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $10.44 | 904 |
| 2016-08-15 | $11.90 | $11.90 | $11.90 | $11.90 | $10.35 | 0 |
| 2016-08-12 | $11.90 | $11.90 | $11.90 | $11.90 | $10.35 | 0 |
| 2016-08-11 | $12.00 | $12.00 | $11.75 | $11.90 | $10.35 | 3,432 |
| 2016-08-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.44 | 750 |
| 2016-08-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.44 | 100 |
| 2016-08-08 | $12.09 | $12.20 | $12.09 | $12.20 | $10.61 | 1,613 |
| 2016-08-05 | $11.50 | $11.50 | $11.50 | $11.50 | $10.00 | 0 |
| 2016-08-04 | $11.50 | $11.50 | $11.50 | $11.50 | $10.00 | 200 |
| 2016-08-03 | $11.45 | $11.45 | $11.45 | $11.45 | $9.96 | 837 |
| 2016-08-02 | $11.25 | $11.25 | $11.25 | $11.25 | $9.78 | 0 |
| 2016-08-01 | $11.25 | $11.25 | $11.25 | $11.25 | $9.78 | 585 |
| 2016-07-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.57 | 0 |
| 2016-07-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.57 | 1,000 |
| 2016-07-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.57 | 0 |
| 2016-07-26 | $11.16 | $11.16 | $11.00 | $11.00 | $9.57 | 1,360 |
| 2016-07-25 | $11.16 | $11.16 | $11.16 | $11.16 | $9.71 | 140 |
| 2016-07-22 | $11.30 | $11.30 | $11.25 | $11.25 | $9.78 | 760 |
| 2016-07-21 | $11.25 | $11.25 | $11.16 | $11.16 | $9.71 | 1,624 |
| 2016-07-20 | $11.25 | $11.25 | $11.25 | $11.25 | $9.78 | 241 |
| 2016-07-19 | $11.60 | $11.60 | $11.60 | $11.60 | $10.09 | 0 |
| 2016-07-18 | $11.60 | $11.60 | $11.60 | $11.60 | $10.09 | 200 |
| 2016-07-15 | $11.60 | $11.60 | $11.60 | $11.60 | $10.09 | 0 |
| 2016-07-14 | $11.60 | $11.60 | $11.60 | $11.60 | $10.09 | 305 |
| 2016-07-13 | $11.50 | $11.50 | $11.50 | $11.50 | $10.00 | 0 |
| 2016-07-12 | $11.50 | $11.50 | $11.50 | $11.50 | $10.00 | 204 |
| 2016-07-11 | $12.00 | $12.00 | $12.00 | $12.00 | $10.43 | 82 |
| 2016-07-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.43 | 0 |
| 2016-07-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.43 | 500 |
| 2016-07-06 | $11.25 | $11.25 | $11.25 | $11.25 | $9.78 | 730 |
| 2016-07-05 | $12.10 | $12.10 | $12.10 | $12.10 | $10.52 | 0 |
| 2016-07-01 | $12.10 | $12.10 | $12.10 | $12.10 | $10.52 | 0 |
| 2016-06-30 | $12.00 | $12.10 | $12.00 | $12.10 | $10.52 | 1,840 |
| 2016-06-29 | $12.00 | $12.00 | $12.00 | $12.00 | $10.44 | 0 |
| 2016-06-28 | $11.74 | $12.00 | $11.74 | $12.00 | $10.44 | 3,650 |
| 2016-06-27 | $11.30 | $11.30 | $11.30 | $11.30 | $9.83 | 55 |
| 2016-06-24 | $11.30 | $11.30 | $11.30 | $11.30 | $9.83 | 180 |
| 2016-06-23 | $11.30 | $11.30 | $11.30 | $11.30 | $9.83 | 100 |
| 2016-06-22 | $11.12 | $11.12 | $11.10 | $11.10 | $9.65 | 1,001 |
| 2016-06-21 | $11.40 | $11.40 | $11.15 | $11.15 | $9.70 | 5,150 |
| 2016-06-20 | $11.89 | $11.89 | $11.89 | $11.89 | $10.34 | 5 |
| 2016-06-17 | $11.89 | $11.89 | $11.89 | $11.89 | $10.34 | 100 |
| 2016-06-16 | $11.90 | $11.90 | $11.30 | $11.30 | $9.83 | 4,236 |
| 2016-06-15 | $12.00 | $12.00 | $12.00 | $12.00 | $10.44 | 100 |
| 2016-06-14 | $11.90 | $11.90 | $11.90 | $11.90 | $10.35 | 0 |
| 2016-06-13 | $11.90 | $11.90 | $11.90 | $11.90 | $10.35 | 0 |
| 2016-06-10 | $11.90 | $11.90 | $11.90 | $11.90 | $10.23 | 0 |
| 2016-06-09 | $11.90 | $11.90 | $11.90 | $11.90 | $10.23 | 788 |
| 2016-06-08 | $11.90 | $11.90 | $11.90 | $11.90 | $10.23 | 0 |
| 2016-06-07 | $11.90 | $11.90 | $11.90 | $11.90 | $10.23 | 588 |
| 2016-06-06 | $11.75 | $11.90 | $11.75 | $11.90 | $10.23 | 350 |
| 2016-06-03 | $11.71 | $11.71 | $11.71 | $11.71 | $10.07 | 1,010 |
| 2016-06-02 | $11.70 | $11.70 | $11.70 | $11.70 | $10.06 | 0 |
| 2016-06-01 | $11.70 | $11.70 | $11.70 | $11.70 | $10.06 | 5 |
| 2016-05-31 | $11.70 | $11.70 | $11.70 | $11.70 | $10.06 | 200 |
| 2016-05-27 | $11.75 | $11.75 | $11.75 | $11.75 | $10.10 | 3 |
| 2016-05-26 | $11.75 | $11.75 | $11.75 | $11.75 | $10.10 | 0 |
| 2016-05-25 | $11.75 | $11.75 | $11.75 | $11.75 | $10.10 | 0 |
| 2016-05-24 | $11.60 | $11.75 | $11.60 | $11.75 | $10.10 | 1,002 |
| 2016-05-23 | $11.30 | $11.50 | $11.30 | $11.50 | $9.89 | 1,800 |
| 2016-05-20 | $11.70 | $11.70 | $11.70 | $11.70 | $10.06 | 0 |
| 2016-05-19 | $11.31 | $11.70 | $11.30 | $11.70 | $10.06 | 450 |
| 2016-05-18 | $11.29 | $11.29 | $11.29 | $11.29 | $9.71 | 0 |
| 2016-05-17 | $11.34 | $11.34 | $11.29 | $11.29 | $9.71 | 312 |
| 2016-05-16 | $11.50 | $11.50 | $11.50 | $11.50 | $9.89 | 0 |
| 2016-05-13 | $11.50 | $11.50 | $11.50 | $11.50 | $9.89 | 0 |
| 2016-05-12 | $11.50 | $11.50 | $11.50 | $11.50 | $9.89 | 500 |
| 2016-05-11 | $11.30 | $11.30 | $11.30 | $11.30 | $9.71 | 0 |
| 2016-05-10 | $11.30 | $11.30 | $11.30 | $11.30 | $9.71 | 3,260 |
| 2016-05-09 | $11.30 | $11.30 | $11.30 | $11.30 | $9.71 | 167 |
| 2016-05-06 | $11.29 | $11.29 | $11.29 | $11.29 | $9.71 | 0 |
| 2016-05-05 | $11.29 | $11.29 | $11.29 | $11.29 | $9.71 | 0 |
| 2016-05-04 | $11.29 | $11.29 | $11.29 | $11.29 | $9.71 | 0 |
| 2016-05-03 | $11.29 | $11.29 | $11.29 | $11.29 | $9.71 | 0 |
| 2016-05-02 | $11.30 | $11.30 | $11.29 | $11.29 | $9.71 | 256 |
| 2016-04-29 | $11.25 | $11.25 | $11.25 | $11.25 | $9.67 | 0 |
| 2016-04-28 | $11.25 | $11.25 | $11.25 | $11.25 | $9.67 | 698 |
| 2016-04-27 | $11.55 | $11.65 | $11.55 | $11.65 | $10.02 | 1,000 |
| 2016-04-26 | $11.50 | $11.50 | $11.50 | $11.50 | $9.89 | 51 |
| 2016-04-25 | $11.50 | $11.50 | $11.50 | $11.50 | $9.89 | 475 |
| 2016-04-22 | $11.35 | $11.50 | $11.05 | $11.05 | $9.50 | 647 |
| 2016-04-21 | $11.35 | $11.35 | $11.35 | $11.35 | $9.76 | 0 |
| 2016-04-20 | $11.35 | $11.35 | $11.35 | $11.35 | $9.76 | 2,368 |
| 2016-04-19 | $11.15 | $11.34 | $11.15 | $11.34 | $9.75 | 434 |
| 2016-04-18 | $11.05 | $11.05 | $11.05 | $11.05 | $9.50 | 0 |
| 2016-04-15 | $11.00 | $11.05 | $11.00 | $11.05 | $9.50 | 10,029 |
| 2016-04-14 | $11.00 | $11.00 | $11.00 | $11.00 | $9.46 | 0 |
| 2016-04-13 | $11.10 | $11.10 | $11.00 | $11.00 | $9.46 | 2,602 |
| 2016-04-12 | $11.20 | $11.20 | $11.20 | $11.20 | $9.63 | 316 |
| 2016-04-11 | $11.35 | $11.35 | $11.35 | $11.35 | $9.76 | 1,365 |
| 2016-04-08 | $11.25 | $11.35 | $11.25 | $11.35 | $9.76 | 9,323 |
| 2016-04-07 | $11.11 | $11.11 | $11.11 | $11.11 | $9.55 | 486 |
| 2016-04-06 | $11.10 | $11.10 | $11.10 | $11.10 | $9.54 | 0 |
| 2016-04-05 | $11.10 | $11.10 | $11.10 | $11.10 | $9.54 | 0 |
| 2016-04-04 | $11.10 | $11.10 | $11.10 | $11.10 | $9.54 | 0 |
| 2016-04-01 | $11.10 | $11.10 | $11.10 | $11.10 | $9.54 | 1 |
| 2016-03-31 | $11.10 | $11.10 | $11.10 | $11.10 | $9.54 | 55 |
| 2016-03-30 | $11.05 | $11.10 | $11.00 | $11.10 | $9.54 | 8,486 |
| 2016-03-29 | $11.15 | $11.15 | $11.14 | $11.14 | $9.58 | 922 |
| 2016-03-28 | $11.15 | $11.15 | $11.15 | $11.15 | $9.59 | 204 |
| 2016-03-24 | $11.50 | $11.50 | $11.50 | $11.50 | $9.89 | 0 |
| 2016-03-23 | $11.50 | $11.50 | $11.50 | $11.50 | $9.89 | 400 |
| 2016-03-22 | $11.65 | $11.65 | $11.65 | $11.65 | $10.01 | 0 |
| 2016-03-21 | $11.65 | $11.65 | $11.65 | $11.65 | $10.01 | 0 |
| 2016-03-18 | $11.50 | $11.65 | $11.50 | $11.65 | $10.01 | 1,141 |
| 2016-03-17 | $11.20 | $11.20 | $11.20 | $11.20 | $9.63 | 0 |
| 2016-03-16 | $11.20 | $11.20 | $11.20 | $11.20 | $9.63 | 0 |
| 2016-03-15 | $11.20 | $11.20 | $11.20 | $11.20 | $9.63 | 1 |
| 2016-03-14 | $11.20 | $11.20 | $11.20 | $11.20 | $9.63 | 100 |
| 2016-03-11 | $11.20 | $11.20 | $11.20 | $11.20 | $9.63 | 429 |
| 2016-03-10 | $11.20 | $11.20 | $11.20 | $11.20 | $9.63 | 2,300 |
| 2016-03-09 | $11.24 | $11.25 | $11.24 | $11.25 | $9.67 | 942 |
| 2016-03-08 | $11.25 | $11.25 | $11.25 | $11.25 | $9.67 | 1,234 |
| 2016-03-07 | $11.00 | $11.00 | $11.00 | $11.00 | $9.46 | 0 |
| 2016-03-04 | $11.00 | $11.00 | $11.00 | $11.00 | $9.46 | 0 |
| 2016-03-03 | $11.00 | $11.00 | $11.00 | $11.00 | $9.46 | 0 |
| 2016-03-02 | $11.00 | $11.00 | $11.00 | $11.00 | $9.46 | 1,210 |
| 2016-03-01 | $11.67 | $11.67 | $11.66 | $11.66 | $9.90 | 1,100 |
| 2016-02-29 | $11.66 | $11.66 | $11.66 | $11.66 | $9.90 | 4 |
| 2016-02-26 | $11.66 | $11.66 | $11.66 | $11.66 | $9.90 | 713 |
| 2016-02-25 | $11.80 | $11.80 | $11.75 | $11.75 | $9.98 | 1,115 |
| 2016-02-24 | $11.75 | $11.75 | $11.75 | $11.75 | $9.98 | 287 |
| 2016-02-23 | $11.75 | $11.75 | $11.75 | $11.75 | $9.98 | 275 |
| 2016-02-22 | $11.75 | $11.75 | $11.75 | $11.75 | $9.98 | 0 |
| 2016-02-19 | $11.75 | $11.75 | $11.75 | $11.75 | $9.98 | 215 |
| 2016-02-18 | $11.67 | $11.67 | $11.67 | $11.67 | $9.91 | 0 |
| 2016-02-17 | $11.67 | $11.67 | $11.67 | $11.67 | $9.91 | 0 |
| 2016-02-16 | $11.67 | $11.67 | $11.67 | $11.67 | $9.91 | 0 |
| 2016-02-12 | $11.67 | $11.67 | $11.67 | $11.67 | $9.91 | 100 |
| 2016-02-11 | $11.77 | $11.80 | $11.72 | $11.80 | $10.02 | 759 |
| 2016-02-10 | $11.80 | $11.80 | $11.80 | $11.80 | $10.02 | 0 |
| 2016-02-09 | $12.00 | $12.00 | $11.80 | $11.80 | $10.02 | 1,995 |
| 2016-02-08 | $12.10 | $12.10 | $12.10 | $12.10 | $10.27 | 504 |
| 2016-02-05 | $12.38 | $12.38 | $12.38 | $12.38 | $10.51 | 0 |
| 2016-02-04 | $12.38 | $12.38 | $12.38 | $12.38 | $10.51 | 100 |
| 2016-02-03 | $12.48 | $12.48 | $12.48 | $12.48 | $10.60 | 0 |
| 2016-02-02 | $12.48 | $12.48 | $12.48 | $12.48 | $10.60 | 645 |
| 2016-02-01 | $12.48 | $12.48 | $12.48 | $12.48 | $10.60 | 0 |
| 2016-01-29 | $12.48 | $12.48 | $12.48 | $12.48 | $10.60 | 0 |
| 2016-01-28 | $12.15 | $12.50 | $12.00 | $12.48 | $10.60 | 4,776 |
| 2016-01-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.19 | 33 |
| 2016-01-26 | $12.07 | $12.07 | $12.00 | $12.00 | $10.19 | 2,107 |
| 2016-01-25 | $12.12 | $12.12 | $12.02 | $12.02 | $10.21 | 665 |
| 2016-01-22 | $12.26 | $12.26 | $12.15 | $12.15 | $10.32 | 4,903 |
| 2016-01-21 | $12.42 | $12.42 | $12.25 | $12.25 | $10.40 | 482 |
| 2016-01-20 | $12.42 | $12.42 | $12.42 | $12.42 | $10.55 | 0 |
| 2016-01-19 | $12.42 | $12.42 | $12.42 | $12.42 | $10.55 | 0 |
| 2016-01-15 | $12.49 | $12.49 | $12.42 | $12.42 | $10.55 | 1,100 |
| 2016-01-14 | $12.62 | $12.62 | $12.42 | $12.49 | $10.61 | 2,093 |
| 2016-01-13 | $12.71 | $12.71 | $12.71 | $12.71 | $10.79 | 0 |
| 2016-01-12 | $12.71 | $12.71 | $12.71 | $12.71 | $10.79 | 0 |
| 2016-01-11 | $12.71 | $12.71 | $12.71 | $12.71 | $10.79 | 0 |
| 2016-01-08 | $13.00 | $13.05 | $12.71 | $12.71 | $10.79 | 2,478 |
| 2016-01-07 | $13.15 | $13.18 | $12.61 | $12.76 | $10.83 | 6,403 |
| 2016-01-06 | $13.15 | $13.20 | $13.10 | $13.20 | $11.21 | 7,409 |
| 2016-01-05 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 1 |
| 2016-01-04 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 251 |
| 2015-12-31 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 520 |
| 2015-12-30 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 0 |
| 2015-12-29 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 1 |
| 2015-12-28 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 296 |
| 2015-12-24 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 0 |
| 2015-12-23 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 2 |
| 2015-12-22 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 0 |
| 2015-12-21 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 0 |
| 2015-12-18 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 0 |
| 2015-12-17 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 0 |
| 2015-12-16 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 0 |
| 2015-12-15 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 200 |
| 2015-12-14 | $13.20 | $13.20 | $13.20 | $13.20 | $11.21 | 300 |
| 2015-12-11 | $12.76 | $12.76 | $12.76 | $12.76 | $10.83 | 0 |
| 2015-12-10 | $12.76 | $12.76 | $12.76 | $12.76 | $10.83 | 99 |
| 2015-12-09 | $12.76 | $12.76 | $12.76 | $12.76 | $10.83 | 0 |
| 2015-12-08 | $12.76 | $12.76 | $12.76 | $12.76 | $10.83 | 0 |
| 2015-12-07 | $12.75 | $12.76 | $12.75 | $12.76 | $10.83 | 1,528 |
| 2015-12-04 | $12.90 | $12.90 | $12.90 | $12.90 | $10.95 | 600 |
| 2015-12-03 | $13.01 | $13.01 | $13.01 | $13.01 | $11.05 | 0 |
| 2015-12-02 | $13.20 | $13.20 | $13.01 | $13.01 | $11.05 | 200 |
| 2015-12-01 | $13.15 | $13.15 | $13.15 | $13.15 | $11.05 | 700 |
| 2015-11-30 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 5 |
| 2015-11-27 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 0 |
| 2015-11-25 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 0 |
| 2015-11-24 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 0 |
| 2015-11-23 | $13.05 | $13.05 | $12.90 | $12.90 | $10.84 | 585 |
| 2015-11-20 | $13.05 | $13.05 | $13.05 | $13.05 | $10.96 | 0 |
| 2015-11-19 | $13.05 | $13.05 | $13.05 | $13.05 | $10.96 | 0 |
| 2015-11-18 | $13.05 | $13.05 | $13.05 | $13.05 | $10.96 | 0 |
| 2015-11-17 | $13.20 | $13.20 | $13.05 | $13.05 | $10.96 | 920 |
| 2015-11-16 | $13.02 | $13.02 | $13.02 | $13.02 | $10.94 | 0 |
| 2015-11-13 | $13.02 | $13.02 | $13.02 | $13.02 | $10.94 | 0 |
| 2015-11-12 | $13.02 | $13.02 | $13.02 | $13.02 | $10.94 | 50 |
| 2015-11-11 | $13.02 | $13.02 | $13.02 | $13.02 | $10.94 | 0 |
| 2015-11-10 | $13.02 | $13.02 | $13.02 | $13.02 | $10.94 | 0 |
| 2015-11-09 | $13.20 | $13.20 | $13.02 | $13.02 | $10.94 | 3,575 |
| 2015-11-06 | $13.16 | $13.16 | $13.16 | $13.16 | $11.06 | 0 |
| 2015-11-05 | $13.16 | $13.16 | $13.16 | $13.16 | $11.06 | 0 |
| 2015-11-04 | $13.16 | $13.16 | $13.16 | $13.16 | $11.06 | 0 |
| 2015-11-03 | $13.16 | $13.16 | $13.16 | $13.16 | $11.06 | 681 |
| 2015-11-02 | $13.10 | $13.10 | $13.10 | $13.10 | $11.01 | 0 |
| 2015-10-30 | $13.10 | $13.10 | $13.10 | $13.10 | $11.01 | 0 |
| 2015-10-29 | $13.10 | $13.10 | $13.10 | $13.10 | $11.01 | 103 |
| 2015-10-28 | $13.15 | $13.15 | $13.15 | $13.15 | $11.05 | 375 |
| 2015-10-27 | $13.40 | $13.40 | $13.40 | $13.40 | $11.26 | 193 |
| 2015-10-26 | $12.85 | $13.00 | $12.85 | $13.00 | $10.92 | 1,000 |
| 2015-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.50 | 0 |
| 2015-10-22 | $12.50 | $12.50 | $12.50 | $12.50 | $10.50 | 0 |
| 2015-10-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.50 | 0 |
| 2015-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.50 | 100 |
| 2015-10-19 | $12.60 | $12.60 | $12.60 | $12.60 | $10.59 | 9 |
| 2015-10-16 | $12.60 | $12.60 | $12.60 | $12.60 | $10.59 | 700 |
| 2015-10-15 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 0 |
| 2015-10-14 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 0 |
| 2015-10-13 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 18 |
| 2015-10-12 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 0 |
| 2015-10-09 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 3,631 |
| 2015-10-08 | $12.58 | $12.58 | $12.58 | $12.58 | $10.57 | 2,079 |
| 2015-10-07 | $12.60 | $12.60 | $12.60 | $12.60 | $10.59 | 0 |
| 2015-10-06 | $12.75 | $12.75 | $12.60 | $12.60 | $10.59 | 1,100 |
| 2015-10-05 | $12.50 | $12.50 | $12.50 | $12.50 | $10.50 | 0 |
| 2015-10-02 | $12.90 | $12.90 | $12.50 | $12.50 | $10.50 | 472 |
| 2015-10-01 | $12.50 | $12.50 | $12.50 | $12.50 | $10.50 | 1,400 |
| 2015-09-30 | $12.25 | $12.25 | $12.25 | $12.25 | $10.29 | 23 |
| 2015-09-29 | $12.25 | $12.25 | $12.25 | $12.25 | $10.29 | 0 |
| 2015-09-28 | $12.25 | $12.25 | $12.25 | $12.25 | $10.29 | 1,072 |
| 2015-09-25 | $12.25 | $12.25 | $12.25 | $12.25 | $10.29 | 184 |
| 2015-09-24 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 0 |
| 2015-09-23 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 0 |
| 2015-09-22 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 0 |
| 2015-09-21 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 0 |
| 2015-09-18 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 16 |
| 2015-09-17 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 0 |
| 2015-09-16 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 76 |
| 2015-09-15 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 0 |
| 2015-09-14 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 0 |
| 2015-09-11 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 0 |
| 2015-09-10 | $12.40 | $12.40 | $12.40 | $12.40 | $10.42 | 403 |
| 2015-09-09 | $12.30 | $12.30 | $12.15 | $12.15 | $10.21 | 985 |
| 2015-09-08 | $12.50 | $12.50 | $12.50 | $12.50 | $10.50 | 100 |
| 2015-09-04 | $13.00 | $13.00 | $13.00 | $13.00 | $10.92 | 0 |
| 2015-09-03 | $13.00 | $13.00 | $13.00 | $13.00 | $10.92 | 0 |
| 2015-09-02 | $13.00 | $13.00 | $13.00 | $13.00 | $10.92 | 0 |
| 2015-09-01 | $13.00 | $13.00 | $13.00 | $13.00 | $10.81 | 0 |
| 2015-08-31 | $12.69 | $13.00 | $12.69 | $13.00 | $10.81 | 1,900 |
| 2015-08-28 | $12.40 | $12.40 | $12.40 | $12.40 | $10.31 | 0 |
| 2015-08-27 | $12.40 | $12.40 | $12.40 | $12.40 | $10.31 | 205 |
| 2015-08-26 | $12.40 | $12.40 | $12.40 | $12.40 | $10.31 | 375 |
| 2015-08-25 | $12.25 | $12.25 | $12.25 | $12.25 | $10.18 | 0 |
| 2015-08-24 | $12.25 | $12.25 | $12.25 | $12.25 | $10.18 | 0 |
| 2015-08-21 | $12.30 | $12.30 | $12.25 | $12.25 | $10.18 | 950 |
| 2015-08-20 | $12.30 | $12.30 | $12.30 | $12.30 | $10.23 | 0 |
| 2015-08-19 | $12.30 | $12.30 | $12.30 | $12.30 | $10.23 | 2 |
| 2015-08-18 | $12.30 | $12.30 | $12.30 | $12.30 | $10.23 | 0 |
| 2015-08-17 | $12.30 | $12.30 | $12.30 | $12.30 | $10.23 | 46 |
| 2015-08-14 | $12.30 | $12.30 | $12.30 | $12.30 | $10.23 | 300 |
| 2015-08-13 | $12.30 | $12.30 | $11.90 | $11.90 | $9.89 | 1,258 |
| 2015-08-12 | $12.40 | $12.40 | $12.40 | $12.40 | $10.31 | 0 |
| 2015-08-11 | $12.29 | $12.40 | $12.29 | $12.40 | $10.31 | 1,001 |
| 2015-08-10 | $12.19 | $12.19 | $12.19 | $12.19 | $10.13 | 86 |
| 2015-08-07 | $11.90 | $12.19 | $11.90 | $12.19 | $10.13 | 700 |
| 2015-08-06 | $12.19 | $12.19 | $12.19 | $12.19 | $10.13 | 0 |
| 2015-08-05 | $12.19 | $12.19 | $12.19 | $12.19 | $10.13 | 100 |
| 2015-08-04 | $12.05 | $12.05 | $12.05 | $12.05 | $10.02 | 0 |
| 2015-08-03 | $12.05 | $12.05 | $12.05 | $12.05 | $10.02 | 500 |
| 2015-07-31 | $12.01 | $12.01 | $12.01 | $12.01 | $9.99 | 0 |
| 2015-07-30 | $12.01 | $12.01 | $12.01 | $12.01 | $9.99 | 25 |
| 2015-07-29 | $12.03 | $12.03 | $12.01 | $12.01 | $9.99 | 225 |
| 2015-07-28 | $12.05 | $12.05 | $12.01 | $12.01 | $9.99 | 1,300 |
| 2015-07-27 | $12.20 | $12.20 | $12.20 | $12.20 | $10.14 | 0 |
Riverview Financial Corp (RIVE) News Headlines
Recent Riverview Financial Corp (RIVE) News
Similar Companies to Riverview Financial Corp (RIVE) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |