Rosetta Stone Inc (RST) Exchange: NYSE
Data as of May 9, 2025
$29.99 ($0.00) 0.00%
Rosetta Stone Inc - Daily Information
Click for more stock information on Rosetta Stone Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.99 |
| Previous Close | $29.99 |
| High | $29.99 |
| Low | $29.99 |
| Adjusted Open | $29.99 |
| Previous Adjusted Close | $29.99 |
| Adjusted High | $29.99 |
| Adjusted Low | $29.99 |
Invest in Rosetta Stone Inc (RST)
Company Profile Rosetta Stone Inc
Exchange: NYSE
IPO Date: April 16, 2009
Employees: 800
Sector: Technology
Industry: Software—Application
Website: Rosetta Stone Inc Website
Address: 1701 Fairfax Drive, Suite 200, Arlington, VA 22209
Historical Stock Data for Rosetta Stone Inc (RST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-26 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2020-10-23 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2020-10-22 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2020-10-21 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2020-10-20 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2020-10-19 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2020-10-16 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2020-10-15 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2020-10-14 | $29.99 | $30.01 | $29.98 | $29.99 | $29.99 | 189,724 |
| 2020-10-13 | $29.96 | $29.99 | $29.95 | $29.99 | $29.99 | 320,417 |
| 2020-10-12 | $29.96 | $30.01 | $29.93 | $29.95 | $29.95 | 362,377 |
| 2020-10-09 | $29.94 | $29.96 | $29.94 | $29.95 | $29.95 | 306,561 |
| 2020-10-08 | $29.94 | $29.97 | $29.93 | $29.95 | $29.95 | 231,201 |
| 2020-10-07 | $29.92 | $29.94 | $29.90 | $29.93 | $29.93 | 318,789 |
| 2020-10-06 | $29.90 | $29.94 | $29.89 | $29.90 | $29.90 | 361,317 |
| 2020-10-05 | $29.91 | $29.95 | $29.88 | $29.88 | $29.88 | 550,613 |
| 2020-10-02 | $29.89 | $29.92 | $29.88 | $29.89 | $29.89 | 468,459 |
| 2020-10-01 | $30.03 | $30.03 | $29.90 | $29.90 | $29.90 | 405,611 |
| 2020-09-30 | $29.91 | $30.00 | $29.89 | $29.98 | $29.98 | 981,327 |
| 2020-09-29 | $29.95 | $29.95 | $29.89 | $29.90 | $29.90 | 396,716 |
| 2020-09-28 | $29.93 | $30.05 | $29.90 | $29.90 | $29.90 | 485,306 |
| 2020-09-25 | $29.81 | $29.92 | $29.81 | $29.88 | $29.88 | 396,797 |
| 2020-09-24 | $29.87 | $29.93 | $29.86 | $29.88 | $29.88 | 1,067,706 |
| 2020-09-23 | $29.88 | $29.92 | $29.88 | $29.90 | $29.90 | 717,032 |
| 2020-09-22 | $29.90 | $29.95 | $29.88 | $29.91 | $29.91 | 655,881 |
| 2020-09-21 | $29.91 | $29.93 | $29.88 | $29.91 | $29.91 | 831,748 |
| 2020-09-18 | $29.86 | $29.99 | $29.86 | $29.94 | $29.94 | 761,134 |
| 2020-09-17 | $29.93 | $29.99 | $29.87 | $29.87 | $29.87 | 580,696 |
| 2020-09-16 | $29.96 | $30.01 | $29.91 | $29.95 | $29.95 | 969,986 |
| 2020-09-15 | $29.93 | $30.03 | $29.91 | $29.96 | $29.96 | 723,280 |
| 2020-09-14 | $29.93 | $29.98 | $29.88 | $29.90 | $29.90 | 539,596 |
| 2020-09-11 | $29.84 | $29.94 | $29.84 | $29.88 | $29.88 | 938,369 |
| 2020-09-10 | $29.89 | $29.93 | $29.81 | $29.83 | $29.83 | 1,699,184 |
| 2020-09-09 | $29.95 | $30.03 | $29.80 | $29.80 | $29.80 | 1,229,535 |
| 2020-09-08 | $29.86 | $30.08 | $29.82 | $30.00 | $30.00 | 1,853,224 |
| 2020-09-04 | $29.87 | $30.00 | $29.79 | $29.79 | $29.79 | 4,021,216 |
| 2020-09-03 | $29.80 | $30.00 | $29.80 | $29.87 | $29.87 | 5,488,222 |
| 2020-09-02 | $29.92 | $30.09 | $29.77 | $29.77 | $29.77 | 3,126,584 |
| 2020-09-01 | $30.04 | $30.19 | $29.80 | $29.99 | $29.99 | 5,844,892 |
| 2020-08-31 | $29.80 | $30.46 | $29.75 | $30.38 | $30.38 | 9,113,999 |
| 2020-08-28 | $28.25 | $30.11 | $28.12 | $29.83 | $29.83 | 629,590 |
| 2020-08-27 | $28.84 | $28.91 | $27.42 | $28.12 | $28.12 | 434,195 |
| 2020-08-26 | $28.67 | $29.84 | $27.94 | $28.73 | $28.73 | 656,700 |
| 2020-08-25 | $27.77 | $28.86 | $27.40 | $28.53 | $28.53 | 371,486 |
| 2020-08-24 | $29.25 | $29.25 | $27.72 | $28.36 | $28.36 | 729,022 |
| 2020-08-21 | $29.73 | $31.24 | $28.62 | $29.19 | $29.19 | 1,212,085 |
| 2020-08-20 | $26.80 | $30.11 | $26.80 | $29.81 | $29.81 | 1,024,235 |
| 2020-08-19 | $26.82 | $27.25 | $26.36 | $26.89 | $26.89 | 250,858 |
| 2020-08-18 | $26.99 | $27.35 | $26.52 | $26.64 | $26.64 | 252,201 |
| 2020-08-17 | $28.00 | $28.37 | $26.86 | $26.89 | $26.89 | 290,625 |
| 2020-08-14 | $26.75 | $28.52 | $26.54 | $27.60 | $27.60 | 374,468 |
| 2020-08-13 | $27.24 | $27.81 | $26.51 | $27.06 | $27.06 | 214,945 |
| 2020-08-12 | $26.37 | $28.33 | $25.92 | $27.41 | $27.41 | 893,155 |
| 2020-08-11 | $27.12 | $27.12 | $25.36 | $25.90 | $25.90 | 609,785 |
| 2020-08-10 | $27.55 | $27.72 | $26.12 | $27.04 | $27.04 | 474,549 |
| 2020-08-07 | $26.61 | $27.32 | $26.28 | $27.31 | $27.31 | 641,679 |
| 2020-08-06 | $27.32 | $27.63 | $25.78 | $26.35 | $26.35 | 776,254 |
| 2020-08-05 | $27.00 | $27.65 | $26.54 | $27.33 | $27.33 | 1,029,708 |
| 2020-08-04 | $26.07 | $27.04 | $25.83 | $26.82 | $26.82 | 301,010 |
| 2020-08-03 | $26.96 | $27.75 | $25.38 | $26.29 | $26.29 | 1,312,228 |
| 2020-07-31 | $26.27 | $26.81 | $24.96 | $26.77 | $26.77 | 581,084 |
| 2020-07-30 | $25.18 | $26.57 | $24.81 | $25.94 | $25.94 | 507,059 |
| 2020-07-29 | $26.89 | $27.22 | $25.35 | $25.46 | $25.46 | 819,932 |
| 2020-07-28 | $25.66 | $28.86 | $25.33 | $26.74 | $26.74 | 4,774,077 |
| 2020-07-27 | $24.63 | $25.74 | $23.98 | $25.72 | $25.72 | 714,189 |
| 2020-07-24 | $25.64 | $25.68 | $23.70 | $24.73 | $24.73 | 655,525 |
| 2020-07-23 | $24.00 | $25.73 | $23.23 | $24.37 | $24.37 | 1,433,082 |
| 2020-07-22 | $21.23 | $24.03 | $20.73 | $23.54 | $23.54 | 1,096,715 |
| 2020-07-21 | $21.25 | $24.31 | $21.23 | $23.88 | $23.88 | 1,597,605 |
| 2020-07-20 | $20.53 | $22.24 | $20.50 | $21.22 | $21.22 | 834,042 |
| 2020-07-17 | $16.04 | $20.55 | $16.04 | $20.02 | $20.02 | 2,576,600 |
| 2020-07-16 | $16.44 | $16.50 | $15.85 | $16.00 | $16.00 | 284,100 |
| 2020-07-15 | $16.45 | $16.78 | $16.22 | $16.51 | $16.51 | 560,900 |
| 2020-07-14 | $15.82 | $16.40 | $15.69 | $16.10 | $16.10 | 520,500 |
| 2020-07-13 | $16.19 | $16.34 | $15.74 | $15.78 | $15.78 | 258,100 |
| 2020-07-10 | $15.60 | $16.08 | $15.39 | $15.94 | $15.94 | 241,700 |
| 2020-07-09 | $15.94 | $16.19 | $15.45 | $15.67 | $15.67 | 213,500 |
| 2020-07-08 | $15.91 | $16.42 | $15.78 | $16.01 | $16.01 | 211,400 |
| 2020-07-07 | $16.50 | $16.95 | $16.00 | $16.01 | $16.01 | 195,900 |
| 2020-07-06 | $17.16 | $17.16 | $16.34 | $16.73 | $16.73 | 121,600 |
| 2020-07-02 | $17.20 | $17.20 | $16.74 | $16.82 | $16.82 | 69,100 |
| 2020-07-01 | $16.91 | $17.06 | $16.63 | $16.95 | $16.95 | 72,800 |
| 2020-06-30 | $16.68 | $17.19 | $16.68 | $16.86 | $16.86 | 105,100 |
| 2020-06-29 | $16.48 | $16.99 | $16.23 | $16.88 | $16.88 | 81,400 |
| 2020-06-26 | $16.05 | $16.52 | $16.02 | $16.26 | $16.26 | 415,822 |
| 2020-06-25 | $15.93 | $16.34 | $15.87 | $16.29 | $16.29 | 265,375 |
| 2020-06-24 | $16.79 | $16.87 | $15.97 | $16.10 | $16.10 | 126,476 |
| 2020-06-23 | $16.93 | $17.16 | $16.79 | $17.00 | $17.00 | 107,341 |
| 2020-06-22 | $16.76 | $16.94 | $16.08 | $16.75 | $16.75 | 97,568 |
| 2020-06-19 | $16.85 | $17.53 | $16.78 | $16.84 | $16.84 | 174,110 |
| 2020-06-18 | $16.50 | $17.10 | $16.40 | $16.74 | $16.74 | 125,451 |
| 2020-06-17 | $17.58 | $17.58 | $16.60 | $16.70 | $16.70 | 64,756 |
| 2020-06-16 | $17.58 | $17.64 | $17.09 | $17.41 | $17.41 | 143,502 |
| 2020-06-15 | $16.59 | $17.30 | $16.43 | $17.06 | $17.06 | 166,377 |
| 2020-06-12 | $17.58 | $17.58 | $16.76 | $17.09 | $17.09 | 198,380 |
| 2020-06-11 | $17.14 | $17.24 | $16.95 | $17.11 | $17.11 | 216,378 |
| 2020-06-10 | $18.51 | $18.70 | $17.81 | $17.86 | $17.86 | 99,285 |
| 2020-06-09 | $18.20 | $18.91 | $18.20 | $18.62 | $18.62 | 103,900 |
| 2020-06-08 | $18.92 | $18.92 | $18.32 | $18.47 | $18.47 | 108,642 |
| 2020-06-05 | $18.77 | $19.10 | $18.54 | $18.63 | $18.63 | 93,682 |
| 2020-06-04 | $18.13 | $18.72 | $18.11 | $18.44 | $18.44 | 79,004 |
| 2020-06-03 | $18.48 | $18.59 | $18.21 | $18.43 | $18.43 | 90,399 |
| 2020-06-02 | $18.72 | $18.75 | $18.10 | $18.17 | $18.17 | 107,625 |
| 2020-06-01 | $18.71 | $18.99 | $18.50 | $18.72 | $18.72 | 160,110 |
| 2020-05-29 | $17.83 | $18.72 | $17.80 | $18.58 | $18.58 | 193,182 |
| 2020-05-28 | $19.15 | $19.46 | $17.85 | $18.02 | $18.02 | 186,469 |
| 2020-05-27 | $18.45 | $19.13 | $17.95 | $19.08 | $19.08 | 164,917 |
| 2020-05-26 | $18.50 | $18.64 | $18.07 | $18.10 | $18.10 | 209,576 |
| 2020-05-22 | $17.88 | $18.02 | $17.58 | $17.95 | $17.95 | 68,678 |
| 2020-05-21 | $18.45 | $18.66 | $17.82 | $17.93 | $17.93 | 84,432 |
| 2020-05-20 | $18.20 | $19.01 | $18.20 | $18.53 | $18.53 | 136,347 |
| 2020-05-19 | $17.86 | $18.63 | $17.86 | $17.93 | $17.93 | 154,136 |
| 2020-05-18 | $17.74 | $18.26 | $17.24 | $18.07 | $18.07 | 236,104 |
| 2020-05-15 | $17.39 | $17.48 | $16.98 | $17.05 | $17.05 | 134,708 |
| 2020-05-14 | $16.76 | $17.43 | $16.44 | $17.43 | $17.43 | 141,951 |
| 2020-05-13 | $17.26 | $17.58 | $16.83 | $17.08 | $17.08 | 251,303 |
| 2020-05-12 | $18.53 | $18.60 | $17.48 | $17.50 | $17.50 | 157,134 |
| 2020-05-11 | $18.20 | $18.52 | $18.07 | $18.29 | $18.29 | 221,366 |
| 2020-05-08 | $17.76 | $18.60 | $17.55 | $18.55 | $18.55 | 145,763 |
| 2020-05-07 | $19.57 | $19.57 | $16.00 | $17.37 | $17.37 | 351,526 |
| 2020-05-06 | $17.30 | $18.83 | $17.30 | $18.03 | $18.03 | 444,614 |
| 2020-05-05 | $17.32 | $17.86 | $16.94 | $17.19 | $17.19 | 157,317 |
| 2020-05-04 | $16.35 | $17.14 | $16.29 | $16.79 | $16.79 | 158,804 |
| 2020-05-01 | $16.39 | $16.77 | $16.09 | $16.73 | $16.73 | 170,414 |
| 2020-04-30 | $17.57 | $17.70 | $16.97 | $17.08 | $17.08 | 158,680 |
| 2020-04-29 | $16.68 | $18.04 | $16.68 | $17.89 | $17.89 | 214,771 |
| 2020-04-28 | $16.38 | $16.42 | $15.81 | $16.25 | $16.25 | 141,518 |
| 2020-04-27 | $16.03 | $16.65 | $15.57 | $15.96 | $15.96 | 174,758 |
| 2020-04-24 | $15.62 | $15.86 | $15.52 | $15.75 | $15.75 | 137,253 |
| 2020-04-23 | $15.25 | $15.98 | $15.25 | $15.60 | $15.60 | 99,668 |
| 2020-04-22 | $15.17 | $15.57 | $14.82 | $15.34 | $15.34 | 74,492 |
| 2020-04-21 | $15.13 | $15.36 | $14.56 | $14.79 | $14.79 | 83,623 |
| 2020-04-20 | $15.26 | $15.76 | $15.09 | $15.57 | $15.57 | 133,306 |
| 2020-04-17 | $15.02 | $15.71 | $14.96 | $15.62 | $15.62 | 104,067 |
| 2020-04-16 | $14.84 | $15.13 | $14.45 | $14.71 | $14.71 | 106,773 |
| 2020-04-15 | $15.08 | $15.11 | $14.58 | $14.95 | $14.95 | 148,923 |
| 2020-04-14 | $15.48 | $16.00 | $15.19 | $15.54 | $15.54 | 135,420 |
| 2020-04-13 | $15.40 | $15.40 | $14.67 | $15.11 | $15.11 | 168,374 |
| 2020-04-09 | $15.63 | $15.89 | $15.30 | $15.60 | $15.60 | 131,075 |
| 2020-04-08 | $15.65 | $16.16 | $14.48 | $15.28 | $15.28 | 277,865 |
| 2020-04-07 | $14.94 | $15.39 | $14.20 | $14.85 | $14.85 | 242,832 |
| 2020-04-06 | $13.73 | $14.69 | $13.65 | $14.47 | $14.47 | 180,388 |
| 2020-04-03 | $13.43 | $13.91 | $13.08 | $13.29 | $13.29 | 229,535 |
| 2020-04-02 | $12.94 | $13.98 | $12.94 | $13.68 | $13.68 | 188,481 |
| 2020-04-01 | $13.38 | $13.56 | $12.55 | $12.79 | $12.79 | 189,791 |
| 2020-03-31 | $13.77 | $14.18 | $13.52 | $14.02 | $14.02 | 186,596 |
| 2020-03-30 | $13.39 | $14.33 | $13.39 | $13.90 | $13.90 | 140,073 |
| 2020-03-27 | $14.19 | $14.48 | $13.41 | $13.69 | $13.69 | 183,431 |
| 2020-03-26 | $13.45 | $14.97 | $13.33 | $14.81 | $14.81 | 380,779 |
| 2020-03-25 | $13.26 | $13.83 | $12.84 | $13.47 | $13.47 | 194,183 |
| 2020-03-24 | $11.61 | $13.47 | $11.61 | $13.38 | $13.38 | 154,130 |
| 2020-03-23 | $11.29 | $11.74 | $10.19 | $11.11 | $11.11 | 229,082 |
| 2020-03-20 | $12.43 | $12.93 | $11.34 | $11.55 | $11.55 | 262,348 |
| 2020-03-19 | $11.26 | $12.72 | $11.06 | $12.39 | $12.39 | 249,372 |
| 2020-03-18 | $10.75 | $11.65 | $8.85 | $11.50 | $11.50 | 446,000 |
| 2020-03-17 | $10.88 | $11.89 | $10.77 | $11.66 | $11.66 | 518,534 |
| 2020-03-16 | $10.74 | $11.11 | $10.00 | $10.85 | $10.85 | 616,176 |
| 2020-03-13 | $10.95 | $12.04 | $10.58 | $11.86 | $11.86 | 425,054 |
| 2020-03-12 | $11.00 | $12.08 | $10.19 | $10.46 | $10.46 | 554,523 |
| 2020-03-11 | $14.37 | $14.37 | $12.60 | $12.68 | $12.68 | 309,361 |
| 2020-03-10 | $15.75 | $15.85 | $14.61 | $14.74 | $14.74 | 214,178 |
| 2020-03-09 | $16.10 | $16.48 | $15.21 | $15.40 | $15.40 | 255,881 |
| 2020-03-06 | $15.65 | $17.12 | $15.65 | $17.05 | $17.05 | 356,422 |
| 2020-03-05 | $17.50 | $17.82 | $15.77 | $16.03 | $16.03 | 384,988 |
| 2020-03-04 | $17.12 | $17.96 | $17.09 | $17.91 | $17.91 | 112,538 |
| 2020-03-03 | $17.20 | $17.65 | $16.60 | $16.86 | $16.86 | 118,054 |
| 2020-03-02 | $17.37 | $17.37 | $16.75 | $17.32 | $17.32 | 188,394 |
| 2020-02-28 | $16.45 | $17.27 | $16.29 | $17.27 | $17.27 | 154,105 |
| 2020-02-27 | $17.15 | $17.68 | $16.79 | $16.95 | $16.95 | 232,028 |
| 2020-02-26 | $17.84 | $18.25 | $17.58 | $17.65 | $17.65 | 153,985 |
| 2020-02-25 | $19.02 | $19.17 | $17.44 | $17.74 | $17.74 | 175,930 |
| 2020-02-24 | $18.35 | $19.15 | $18.32 | $19.02 | $19.02 | 105,822 |
| 2020-02-21 | $19.55 | $19.58 | $18.54 | $19.10 | $19.10 | 115,355 |
| 2020-02-20 | $20.08 | $20.44 | $19.53 | $19.58 | $19.58 | 68,769 |
| 2020-02-19 | $20.12 | $20.70 | $20.12 | $20.31 | $20.31 | 103,797 |
| 2020-02-18 | $19.96 | $20.39 | $19.88 | $20.12 | $20.12 | 262,430 |
| 2020-02-14 | $19.26 | $20.00 | $19.26 | $19.98 | $19.98 | 86,677 |
| 2020-02-13 | $18.89 | $19.34 | $18.89 | $19.21 | $19.21 | 97,932 |
| 2020-02-12 | $18.98 | $19.20 | $18.84 | $18.98 | $18.98 | 77,622 |
| 2020-02-11 | $18.87 | $19.15 | $18.72 | $18.81 | $18.81 | 48,941 |
| 2020-02-10 | $18.79 | $19.03 | $18.46 | $18.82 | $18.82 | 85,807 |
| 2020-02-07 | $19.12 | $19.74 | $18.80 | $18.82 | $18.82 | 125,268 |
| 2020-02-06 | $18.61 | $19.41 | $18.55 | $19.15 | $19.15 | 152,362 |
| 2020-02-05 | $18.21 | $18.55 | $18.00 | $18.49 | $18.49 | 127,094 |
| 2020-02-04 | $17.49 | $18.12 | $17.45 | $18.00 | $18.00 | 157,700 |
| 2020-02-03 | $17.24 | $17.35 | $16.97 | $17.28 | $17.28 | 181,007 |
| 2020-01-31 | $17.43 | $17.44 | $16.90 | $17.15 | $17.15 | 130,611 |
| 2020-01-30 | $17.26 | $17.51 | $16.79 | $17.49 | $17.49 | 66,245 |
| 2020-01-29 | $17.77 | $17.81 | $17.41 | $17.46 | $17.46 | 83,432 |
| 2020-01-28 | $18.15 | $18.19 | $17.76 | $17.78 | $17.78 | 66,646 |
| 2020-01-27 | $17.75 | $18.23 | $17.65 | $18.06 | $18.06 | 105,244 |
| 2020-01-24 | $18.11 | $18.72 | $17.95 | $18.08 | $18.08 | 80,361 |
| 2020-01-23 | $17.96 | $18.18 | $17.71 | $18.10 | $18.10 | 111,476 |
| 2020-01-22 | $18.21 | $18.42 | $18.08 | $18.14 | $18.14 | 111,848 |
| 2020-01-21 | $18.12 | $18.48 | $18.04 | $18.18 | $18.18 | 79,412 |
| 2020-01-17 | $18.40 | $18.53 | $17.82 | $18.28 | $18.28 | 124,365 |
| 2020-01-16 | $18.40 | $18.80 | $18.32 | $18.35 | $18.35 | 48,555 |
| 2020-01-15 | $18.23 | $18.60 | $18.06 | $18.25 | $18.25 | 85,075 |
| 2020-01-14 | $18.35 | $18.57 | $18.20 | $18.27 | $18.27 | 72,540 |
| 2020-01-13 | $18.12 | $18.62 | $18.11 | $18.40 | $18.40 | 105,148 |
| 2020-01-10 | $18.38 | $18.41 | $18.07 | $18.15 | $18.15 | 93,913 |
| 2020-01-09 | $18.91 | $18.91 | $18.29 | $18.35 | $18.35 | 66,325 |
| 2020-01-08 | $19.01 | $19.28 | $18.65 | $18.75 | $18.75 | 80,167 |
| 2020-01-07 | $18.89 | $19.31 | $18.70 | $19.07 | $19.07 | 104,686 |
| 2020-01-06 | $18.29 | $18.85 | $18.12 | $18.76 | $18.76 | 111,642 |
| 2020-01-03 | $18.39 | $18.52 | $18.19 | $18.48 | $18.48 | 128,818 |
| 2020-01-02 | $18.27 | $18.75 | $18.18 | $18.62 | $18.62 | 168,263 |
| 2019-12-31 | $17.82 | $18.38 | $17.75 | $18.14 | $18.14 | 202,946 |
| 2019-12-30 | $18.29 | $18.29 | $17.80 | $17.83 | $17.83 | 122,838 |
| 2019-12-27 | $18.24 | $18.33 | $18.07 | $18.21 | $18.21 | 75,140 |
| 2019-12-26 | $18.06 | $18.26 | $17.94 | $18.24 | $18.24 | 84,972 |
| 2019-12-24 | $18.19 | $18.40 | $18.01 | $18.09 | $18.09 | 56,055 |
| 2019-12-23 | $18.31 | $18.31 | $17.87 | $18.29 | $18.29 | 76,911 |
| 2019-12-20 | $17.90 | $18.37 | $17.78 | $18.31 | $18.31 | 212,475 |
| 2019-12-19 | $17.66 | $18.09 | $17.30 | $17.83 | $17.83 | 171,311 |
| 2019-12-18 | $17.16 | $17.65 | $17.10 | $17.64 | $17.64 | 124,187 |
| 2019-12-17 | $16.89 | $17.18 | $16.71 | $17.13 | $17.13 | 131,233 |
| 2019-12-16 | $17.37 | $17.54 | $16.85 | $16.96 | $16.96 | 149,212 |
| 2019-12-13 | $17.07 | $17.37 | $17.00 | $17.33 | $17.33 | 203,225 |
| 2019-12-12 | $16.48 | $17.15 | $16.48 | $17.09 | $17.09 | 398,767 |
| 2019-12-11 | $16.50 | $16.70 | $16.43 | $16.47 | $16.47 | 267,904 |
| 2019-12-10 | $16.51 | $16.75 | $16.38 | $16.45 | $16.45 | 197,599 |
| 2019-12-09 | $15.69 | $16.55 | $15.65 | $16.48 | $16.48 | 373,961 |
| 2019-12-06 | $15.70 | $15.97 | $15.68 | $15.72 | $15.72 | 475,989 |
| 2019-12-05 | $15.10 | $15.26 | $15.02 | $15.20 | $15.20 | 166,479 |
| 2019-12-04 | $15.37 | $15.49 | $15.11 | $15.12 | $15.12 | 186,119 |
| 2019-12-03 | $15.17 | $15.42 | $15.12 | $15.31 | $15.31 | 249,407 |
| 2019-12-02 | $15.57 | $15.57 | $15.19 | $15.24 | $15.24 | 323,952 |
| 2019-11-29 | $15.30 | $15.57 | $15.20 | $15.54 | $15.54 | 85,869 |
| 2019-11-27 | $15.30 | $15.47 | $15.09 | $15.27 | $15.27 | 280,289 |
| 2019-11-26 | $15.10 | $15.44 | $15.01 | $15.24 | $15.24 | 432,900 |
| 2019-11-25 | $14.80 | $15.28 | $14.76 | $15.10 | $15.10 | 188,750 |
| 2019-11-22 | $14.66 | $14.84 | $14.44 | $14.70 | $14.70 | 216,210 |
| 2019-11-21 | $14.87 | $15.09 | $14.52 | $14.55 | $14.55 | 164,731 |
| 2019-11-20 | $14.80 | $15.12 | $14.80 | $15.01 | $15.01 | 341,191 |
| 2019-11-19 | $14.39 | $15.08 | $14.39 | $14.80 | $14.80 | 428,298 |
| 2019-11-18 | $14.48 | $14.50 | $14.26 | $14.34 | $14.34 | 435,058 |
| 2019-11-15 | $15.04 | $15.04 | $14.15 | $14.43 | $14.43 | 229,892 |
| 2019-11-14 | $14.89 | $15.22 | $14.72 | $15.00 | $15.00 | 233,538 |
| 2019-11-13 | $14.69 | $14.85 | $14.47 | $14.60 | $14.60 | 326,581 |
| 2019-11-12 | $14.79 | $15.08 | $14.63 | $14.73 | $14.73 | 241,461 |
| 2019-11-11 | $14.48 | $15.09 | $14.24 | $14.90 | $14.90 | 374,247 |
| 2019-11-08 | $15.41 | $15.63 | $14.30 | $14.76 | $14.76 | 358,918 |
| 2019-11-07 | $17.89 | $17.89 | $13.76 | $15.38 | $15.38 | 1,079,283 |
| 2019-11-06 | $20.72 | $21.02 | $20.18 | $20.33 | $20.33 | 274,928 |
| 2019-11-05 | $20.25 | $20.96 | $20.05 | $20.76 | $20.76 | 188,547 |
| 2019-11-04 | $19.82 | $20.43 | $19.81 | $20.13 | $20.13 | 222,642 |
| 2019-11-01 | $19.29 | $19.77 | $19.05 | $19.70 | $19.70 | 80,328 |
| 2019-10-31 | $19.44 | $19.44 | $18.90 | $19.16 | $19.16 | 121,407 |
| 2019-10-30 | $19.16 | $19.59 | $18.78 | $19.49 | $19.49 | 107,878 |
| 2019-10-29 | $19.42 | $19.59 | $19.17 | $19.17 | $19.17 | 73,678 |
| 2019-10-28 | $18.75 | $19.43 | $18.70 | $19.41 | $19.41 | 125,393 |
| 2019-10-25 | $18.34 | $18.79 | $18.20 | $18.64 | $18.64 | 91,460 |
| 2019-10-24 | $18.53 | $18.78 | $18.34 | $18.38 | $18.38 | 52,397 |
| 2019-10-23 | $18.68 | $18.92 | $18.32 | $18.47 | $18.47 | 71,331 |
| 2019-10-22 | $18.92 | $19.17 | $18.27 | $18.69 | $18.69 | 247,488 |
| 2019-10-21 | $18.75 | $19.35 | $18.58 | $19.04 | $19.04 | 224,976 |
| 2019-10-18 | $17.93 | $18.66 | $17.80 | $18.60 | $18.60 | 231,709 |
| 2019-10-17 | $16.94 | $18.05 | $16.94 | $17.94 | $17.94 | 375,167 |
| 2019-10-16 | $16.82 | $16.90 | $16.29 | $16.88 | $16.88 | 115,476 |
| 2019-10-15 | $16.97 | $17.10 | $16.82 | $16.86 | $16.86 | 155,384 |
| 2019-10-14 | $17.00 | $17.09 | $16.75 | $16.99 | $16.99 | 78,133 |
| 2019-10-11 | $16.90 | $17.17 | $16.76 | $17.08 | $17.08 | 127,680 |
| 2019-10-10 | $17.00 | $17.00 | $16.62 | $16.71 | $16.71 | 117,768 |
| 2019-10-09 | $16.93 | $17.21 | $16.92 | $17.02 | $17.02 | 138,732 |
| 2019-10-08 | $17.15 | $17.21 | $16.79 | $16.87 | $16.87 | 161,467 |
| 2019-10-07 | $17.80 | $17.98 | $17.33 | $17.40 | $17.40 | 131,109 |
| 2019-10-04 | $17.85 | $18.00 | $17.47 | $17.85 | $17.85 | 224,948 |
| 2019-10-03 | $17.84 | $17.93 | $17.54 | $17.85 | $17.85 | 90,492 |
| 2019-10-02 | $17.80 | $18.34 | $17.61 | $17.92 | $17.92 | 221,790 |
| 2019-10-01 | $17.45 | $17.92 | $17.34 | $17.86 | $17.86 | 192,812 |
| 2019-09-30 | $17.09 | $17.49 | $16.66 | $17.40 | $17.40 | 239,307 |
| 2019-09-27 | $18.08 | $18.12 | $17.25 | $17.27 | $17.27 | 167,824 |
| 2019-09-26 | $18.23 | $18.42 | $17.60 | $18.04 | $18.04 | 159,969 |
| 2019-09-25 | $17.67 | $18.23 | $17.37 | $18.21 | $18.21 | 168,930 |
| 2019-09-24 | $17.88 | $17.98 | $17.42 | $17.69 | $17.69 | 203,142 |
| 2019-09-23 | $18.26 | $18.47 | $17.80 | $17.82 | $17.82 | 181,976 |
| 2019-09-20 | $18.87 | $19.08 | $18.25 | $18.32 | $18.32 | 259,864 |
| 2019-09-19 | $19.12 | $19.67 | $18.89 | $18.91 | $18.91 | 159,593 |
| 2019-09-18 | $19.23 | $19.23 | $18.73 | $19.07 | $19.07 | 187,494 |
| 2019-09-17 | $18.96 | $19.45 | $18.74 | $19.22 | $19.22 | 113,512 |
| 2019-09-16 | $19.29 | $19.45 | $18.66 | $18.99 | $18.99 | 161,243 |
| 2019-09-13 | $19.40 | $19.59 | $18.93 | $19.37 | $19.37 | 187,903 |
| 2019-09-12 | $19.85 | $20.22 | $18.97 | $19.33 | $19.33 | 185,646 |
| 2019-09-11 | $18.94 | $20.14 | $18.59 | $19.64 | $19.64 | 247,079 |
| 2019-09-10 | $18.34 | $18.96 | $18.06 | $18.74 | $18.74 | 246,585 |
| 2019-09-09 | $18.85 | $18.96 | $18.20 | $18.41 | $18.41 | 160,318 |
| 2019-09-06 | $19.04 | $19.37 | $18.86 | $18.90 | $18.90 | 151,684 |
| 2019-09-05 | $18.72 | $19.13 | $18.49 | $18.95 | $18.95 | 147,968 |
| 2019-09-04 | $18.31 | $18.81 | $18.17 | $18.51 | $18.51 | 116,120 |
| 2019-09-03 | $18.27 | $18.58 | $18.09 | $18.13 | $18.13 | 110,826 |
| 2019-08-30 | $17.94 | $18.27 | $17.90 | $18.25 | $18.25 | 101,155 |
| 2019-08-29 | $17.93 | $18.66 | $17.85 | $17.99 | $17.99 | 115,479 |
| 2019-08-28 | $17.52 | $17.91 | $17.42 | $17.73 | $17.73 | 117,381 |
| 2019-08-27 | $18.49 | $18.74 | $17.33 | $17.65 | $17.65 | 198,180 |
| 2019-08-26 | $17.89 | $18.51 | $17.78 | $18.46 | $18.46 | 102,258 |
| 2019-08-23 | $18.27 | $18.57 | $17.66 | $17.71 | $17.71 | 169,228 |
| 2019-08-22 | $17.92 | $18.66 | $17.92 | $18.49 | $18.49 | 137,635 |
| 2019-08-21 | $18.16 | $18.16 | $17.71 | $17.74 | $17.74 | 108,715 |
| 2019-08-20 | $18.15 | $18.27 | $17.79 | $17.97 | $17.97 | 120,945 |
| 2019-08-19 | $18.73 | $18.94 | $18.17 | $18.18 | $18.18 | 133,748 |
| 2019-08-16 | $18.17 | $18.69 | $18.07 | $18.54 | $18.54 | 174,564 |
| 2019-08-15 | $18.06 | $18.30 | $17.75 | $18.00 | $18.00 | 180,514 |
| 2019-08-14 | $17.55 | $18.14 | $17.45 | $18.00 | $18.00 | 183,798 |
| 2019-08-13 | $17.67 | $18.06 | $17.46 | $17.88 | $17.88 | 219,242 |
| 2019-08-12 | $17.81 | $18.14 | $17.56 | $17.77 | $17.77 | 313,437 |
| 2019-08-09 | $17.96 | $18.06 | $17.07 | $17.92 | $17.92 | 289,542 |
| 2019-08-08 | $18.34 | $18.48 | $17.88 | $18.14 | $18.14 | 318,253 |
| 2019-08-07 | $19.80 | $19.89 | $18.40 | $18.44 | $18.44 | 551,146 |
| 2019-08-06 | $20.52 | $20.64 | $19.49 | $20.00 | $20.00 | 404,248 |
| 2019-08-05 | $21.22 | $21.22 | $20.30 | $20.40 | $20.40 | 143,814 |
| 2019-08-02 | $22.54 | $22.54 | $20.76 | $21.56 | $21.56 | 290,856 |
| 2019-08-01 | $22.94 | $23.24 | $22.52 | $22.77 | $22.77 | 113,742 |
| 2019-07-31 | $23.28 | $23.42 | $22.85 | $22.96 | $22.96 | 193,330 |
| 2019-07-30 | $22.61 | $23.58 | $22.40 | $23.27 | $23.27 | 179,399 |
| 2019-07-29 | $22.50 | $22.72 | $21.59 | $22.70 | $22.70 | 151,211 |
| 2019-07-26 | $22.23 | $22.68 | $22.23 | $22.45 | $22.45 | 139,110 |
| 2019-07-25 | $22.65 | $22.68 | $22.07 | $22.07 | $22.07 | 109,465 |
| 2019-07-24 | $22.18 | $22.73 | $22.00 | $22.67 | $22.67 | 157,338 |
| 2019-07-23 | $22.93 | $22.93 | $22.13 | $22.21 | $22.21 | 114,607 |
| 2019-07-22 | $23.12 | $23.28 | $22.74 | $22.76 | $22.76 | 71,818 |
| 2019-07-19 | $23.63 | $23.66 | $23.09 | $23.10 | $23.10 | 66,471 |
| 2019-07-18 | $23.75 | $23.88 | $23.37 | $23.63 | $23.63 | 64,238 |
| 2019-07-17 | $23.98 | $24.12 | $23.75 | $23.79 | $23.79 | 70,642 |
| 2019-07-16 | $24.10 | $24.41 | $23.89 | $23.92 | $23.92 | 98,519 |
| 2019-07-15 | $23.76 | $24.24 | $23.55 | $24.16 | $24.16 | 116,122 |
| 2019-07-12 | $23.87 | $23.87 | $23.50 | $23.71 | $23.71 | 65,813 |
| 2019-07-11 | $23.09 | $23.85 | $23.07 | $23.84 | $23.84 | 99,627 |
| 2019-07-10 | $22.69 | $23.03 | $22.53 | $23.02 | $23.02 | 182,580 |
| 2019-07-09 | $23.01 | $23.06 | $22.58 | $22.61 | $22.61 | 76,053 |
| 2019-07-08 | $23.03 | $23.22 | $22.90 | $23.07 | $23.07 | 97,245 |
| 2019-07-05 | $23.51 | $23.51 | $22.85 | $23.09 | $23.09 | 98,336 |
| 2019-07-03 | $23.27 | $23.69 | $23.09 | $23.66 | $23.66 | 81,824 |
| 2019-07-02 | $23.23 | $23.50 | $23.01 | $23.09 | $23.09 | 175,683 |
| 2019-07-01 | $23.04 | $23.36 | $22.78 | $23.19 | $23.19 | 122,322 |
| 2019-06-28 | $22.53 | $22.98 | $22.01 | $22.88 | $22.88 | 360,879 |
| 2019-06-27 | $22.40 | $22.76 | $22.35 | $22.58 | $22.58 | 125,573 |
| 2019-06-26 | $22.27 | $22.75 | $22.22 | $22.40 | $22.40 | 102,721 |
| 2019-06-25 | $23.49 | $23.49 | $22.15 | $22.27 | $22.27 | 143,448 |
| 2019-06-24 | $23.34 | $23.83 | $23.02 | $23.50 | $23.50 | 301,964 |
| 2019-06-21 | $23.05 | $23.46 | $22.66 | $23.28 | $23.28 | 313,076 |
| 2019-06-20 | $23.46 | $23.63 | $22.51 | $23.16 | $23.16 | 396,815 |
| 2019-06-19 | $22.80 | $23.42 | $22.66 | $23.36 | $23.36 | 286,160 |
| 2019-06-18 | $22.00 | $22.88 | $21.86 | $22.78 | $22.78 | 301,277 |
| 2019-06-17 | $21.94 | $22.57 | $21.94 | $22.00 | $22.00 | 208,023 |
| 2019-06-14 | $22.56 | $22.99 | $21.94 | $22.22 | $22.22 | 242,838 |
| 2019-06-13 | $23.87 | $23.87 | $22.63 | $22.73 | $22.73 | 283,231 |
| 2019-06-12 | $23.83 | $24.07 | $23.55 | $23.92 | $23.92 | 301,748 |
| 2019-06-11 | $24.55 | $24.55 | $23.81 | $23.87 | $23.87 | 137,040 |
| 2019-06-10 | $24.59 | $24.92 | $24.38 | $24.48 | $24.48 | 131,102 |
| 2019-06-07 | $24.21 | $24.61 | $24.10 | $24.60 | $24.60 | 100,512 |
| 2019-06-06 | $24.42 | $24.42 | $23.93 | $24.10 | $24.10 | 133,526 |
| 2019-06-05 | $24.18 | $24.48 | $23.95 | $24.47 | $24.47 | 147,720 |
| 2019-06-04 | $23.87 | $24.60 | $23.79 | $24.18 | $24.18 | 306,623 |
| 2019-06-03 | $24.78 | $24.87 | $23.64 | $23.81 | $23.81 | 252,607 |
| 2019-05-31 | $24.45 | $24.73 | $24.27 | $24.66 | $24.66 | 189,414 |
| 2019-05-30 | $24.30 | $24.75 | $23.78 | $24.68 | $24.68 | 247,917 |
| 2019-05-29 | $24.86 | $24.92 | $24.19 | $24.30 | $24.30 | 344,078 |
| 2019-05-28 | $24.82 | $25.43 | $24.80 | $25.04 | $25.04 | 207,481 |
| 2019-05-24 | $25.09 | $25.45 | $24.72 | $24.82 | $24.82 | 159,689 |
| 2019-05-23 | $23.69 | $25.05 | $23.45 | $25.04 | $25.04 | 351,351 |
| 2019-05-22 | $24.22 | $24.62 | $23.76 | $23.79 | $23.79 | 438,983 |
| 2019-05-21 | $24.54 | $24.65 | $23.81 | $24.39 | $24.39 | 340,181 |
| 2019-05-20 | $25.21 | $25.31 | $24.44 | $24.52 | $24.52 | 192,562 |
| 2019-05-17 | $25.53 | $26.17 | $25.25 | $25.32 | $25.32 | 241,141 |
| 2019-05-16 | $25.38 | $25.79 | $25.30 | $25.66 | $25.66 | 321,033 |
| 2019-05-15 | $25.19 | $25.67 | $25.07 | $25.31 | $25.31 | 248,537 |
| 2019-05-14 | $25.58 | $25.63 | $24.97 | $25.26 | $25.26 | 311,857 |
| 2019-05-13 | $25.91 | $26.55 | $25.51 | $25.58 | $25.58 | 291,151 |
| 2019-05-10 | $26.02 | $26.54 | $26.01 | $26.32 | $26.32 | 337,573 |
| 2019-05-09 | $26.20 | $26.88 | $25.96 | $26.33 | $26.33 | 267,320 |
| 2019-05-08 | $26.00 | $26.48 | $24.11 | $26.18 | $26.18 | 785,695 |
| 2019-05-07 | $26.10 | $26.26 | $24.76 | $25.24 | $25.24 | 252,457 |
| 2019-05-06 | $25.75 | $26.48 | $25.65 | $26.28 | $26.28 | 294,571 |
| 2019-05-03 | $25.80 | $26.17 | $25.63 | $26.12 | $26.12 | 210,344 |
| 2019-05-02 | $25.68 | $25.74 | $25.41 | $25.65 | $25.65 | 213,071 |
| 2019-05-01 | $25.41 | $25.81 | $25.15 | $25.62 | $25.62 | 172,185 |
| 2019-04-30 | $25.27 | $25.48 | $25.06 | $25.22 | $25.22 | 187,258 |
| 2019-04-29 | $25.57 | $25.64 | $25.17 | $25.28 | $25.28 | 162,484 |
| 2019-04-26 | $24.99 | $25.67 | $24.93 | $25.57 | $25.57 | 114,821 |
| 2019-04-25 | $24.98 | $25.10 | $24.57 | $24.98 | $24.98 | 268,785 |
| 2019-04-24 | $25.00 | $25.09 | $24.84 | $24.96 | $24.96 | 207,671 |
| 2019-04-23 | $24.13 | $25.26 | $23.97 | $25.00 | $25.00 | 402,299 |
| 2019-04-22 | $23.73 | $24.09 | $23.70 | $24.01 | $24.01 | 198,981 |
| 2019-04-18 | $23.42 | $23.89 | $23.30 | $23.76 | $23.76 | 126,548 |
| 2019-04-17 | $23.61 | $23.85 | $23.41 | $23.54 | $23.54 | 167,681 |
| 2019-04-16 | $23.58 | $23.65 | $23.41 | $23.56 | $23.56 | 107,020 |
| 2019-04-15 | $23.50 | $23.77 | $23.35 | $23.53 | $23.53 | 134,277 |
| 2019-04-12 | $23.50 | $23.85 | $23.16 | $23.57 | $23.57 | 307,191 |
| 2019-04-11 | $23.15 | $23.90 | $23.08 | $23.43 | $23.43 | 183,120 |
| 2019-04-10 | $22.74 | $23.70 | $22.74 | $23.37 | $23.37 | 311,685 |
| 2019-04-09 | $22.70 | $23.12 | $22.37 | $22.78 | $22.78 | 256,800 |
| 2019-04-08 | $22.13 | $22.84 | $21.93 | $22.74 | $22.74 | 132,849 |
| 2019-04-05 | $22.07 | $22.53 | $21.94 | $22.19 | $22.19 | 235,878 |
| 2019-04-04 | $21.52 | $22.07 | $21.45 | $22.07 | $22.07 | 133,576 |
| 2019-04-03 | $21.26 | $21.73 | $21.01 | $21.57 | $21.57 | 151,253 |
| 2019-04-02 | $21.45 | $21.45 | $20.51 | $21.21 | $21.21 | 144,343 |
| 2019-04-01 | $21.85 | $22.13 | $21.08 | $21.20 | $21.20 | 163,099 |
| 2019-03-29 | $21.24 | $21.88 | $21.00 | $21.85 | $21.85 | 184,290 |
| 2019-03-28 | $21.40 | $21.44 | $20.97 | $21.15 | $21.15 | 123,090 |
| 2019-03-27 | $21.65 | $21.81 | $21.11 | $21.44 | $21.44 | 87,385 |
| 2019-03-26 | $21.82 | $21.92 | $21.25 | $21.60 | $21.60 | 125,214 |
| 2019-03-25 | $21.49 | $21.97 | $21.24 | $21.70 | $21.70 | 141,706 |
| 2019-03-22 | $21.77 | $21.99 | $21.18 | $21.39 | $21.39 | 228,881 |
| 2019-03-21 | $22.29 | $22.78 | $21.73 | $21.85 | $21.85 | 197,073 |
| 2019-03-20 | $22.14 | $22.83 | $21.98 | $22.31 | $22.31 | 316,743 |
| 2019-03-19 | $22.24 | $22.60 | $21.71 | $22.08 | $22.08 | 292,860 |
| 2019-03-18 | $22.60 | $23.07 | $22.23 | $22.25 | $22.25 | 251,132 |
| 2019-03-15 | $22.88 | $23.38 | $22.46 | $22.56 | $22.56 | 449,879 |
| 2019-03-14 | $22.97 | $23.03 | $22.42 | $22.81 | $22.81 | 272,545 |
| 2019-03-13 | $23.35 | $24.01 | $22.78 | $22.96 | $22.96 | 421,385 |
| 2019-03-12 | $21.57 | $23.64 | $21.48 | $23.35 | $23.35 | 708,104 |
| 2019-03-11 | $21.75 | $22.04 | $21.05 | $21.75 | $21.75 | 327,758 |
| 2019-03-08 | $20.02 | $21.60 | $19.80 | $21.58 | $21.58 | 729,014 |
| 2019-03-07 | $17.19 | $22.00 | $17.19 | $20.16 | $20.16 | 1,313,281 |
| 2019-03-06 | $16.09 | $16.09 | $15.50 | $15.60 | $15.60 | 222,905 |
| 2019-03-05 | $16.64 | $16.66 | $15.89 | $16.09 | $16.09 | 137,291 |
| 2019-03-04 | $16.50 | $16.82 | $16.37 | $16.70 | $16.70 | 156,195 |
| 2019-03-01 | $16.10 | $16.44 | $15.89 | $16.40 | $16.40 | 126,127 |
| 2019-02-28 | $15.68 | $16.27 | $15.63 | $16.11 | $16.11 | 172,378 |
| 2019-02-27 | $15.55 | $15.91 | $15.38 | $15.66 | $15.66 | 117,786 |
| 2019-02-26 | $15.20 | $15.68 | $15.07 | $15.53 | $15.53 | 163,637 |
| 2019-02-25 | $15.58 | $15.65 | $15.16 | $15.24 | $15.24 | 106,823 |
| 2019-02-22 | $15.05 | $15.47 | $15.05 | $15.40 | $15.40 | 169,734 |
| 2019-02-21 | $15.69 | $15.75 | $15.05 | $15.11 | $15.11 | 107,762 |
| 2019-02-20 | $16.07 | $16.16 | $15.70 | $15.77 | $15.77 | 117,131 |
| 2019-02-19 | $16.23 | $16.27 | $15.76 | $16.05 | $16.05 | 82,110 |
| 2019-02-15 | $16.44 | $16.44 | $16.12 | $16.26 | $16.26 | 78,732 |
| 2019-02-14 | $16.06 | $16.50 | $16.06 | $16.31 | $16.31 | 70,537 |
| 2019-02-13 | $15.91 | $16.40 | $15.84 | $16.21 | $16.21 | 190,935 |
| 2019-02-12 | $15.51 | $15.88 | $15.35 | $15.84 | $15.84 | 143,036 |
| 2019-02-11 | $15.53 | $15.58 | $15.25 | $15.48 | $15.48 | 83,265 |
| 2019-02-08 | $14.79 | $15.45 | $14.79 | $15.42 | $15.42 | 133,985 |
| 2019-02-07 | $15.30 | $15.32 | $14.89 | $14.91 | $14.91 | 102,787 |
| 2019-02-06 | $15.51 | $15.53 | $15.27 | $15.32 | $15.32 | 103,119 |
| 2019-02-05 | $15.60 | $15.64 | $15.37 | $15.53 | $15.53 | 55,553 |
| 2019-02-04 | $15.39 | $15.97 | $15.39 | $15.59 | $15.59 | 72,245 |
| 2019-02-01 | $15.21 | $15.48 | $14.88 | $15.40 | $15.40 | 158,635 |
| 2019-01-31 | $14.81 | $15.35 | $14.76 | $15.16 | $15.16 | 122,798 |
| 2019-01-30 | $14.69 | $14.96 | $14.48 | $14.83 | $14.83 | 133,403 |
| 2019-01-29 | $14.60 | $14.80 | $14.47 | $14.63 | $14.63 | 109,227 |
| 2019-01-28 | $14.87 | $14.94 | $14.44 | $14.61 | $14.61 | 157,218 |
| 2019-01-25 | $15.10 | $15.27 | $14.87 | $14.89 | $14.89 | 121,540 |
| 2019-01-24 | $14.64 | $15.24 | $14.52 | $15.10 | $15.10 | 162,756 |
| 2019-01-23 | $14.84 | $15.08 | $14.43 | $14.55 | $14.55 | 165,251 |
| 2019-01-22 | $15.06 | $15.06 | $14.65 | $14.82 | $14.82 | 250,449 |
| 2019-01-18 | $15.88 | $15.91 | $15.21 | $15.25 | $15.25 | 217,036 |
| 2019-01-17 | $15.91 | $16.32 | $15.76 | $15.81 | $15.81 | 151,765 |
| 2019-01-16 | $15.51 | $16.21 | $15.51 | $16.00 | $16.00 | 164,475 |
| 2019-01-15 | $15.81 | $15.86 | $15.45 | $15.50 | $15.50 | 123,374 |
| 2019-01-14 | $16.26 | $16.26 | $15.79 | $15.81 | $15.81 | 86,047 |
| 2019-01-11 | $16.23 | $16.56 | $16.15 | $16.43 | $16.43 | 83,012 |
| 2019-01-10 | $16.68 | $16.73 | $16.22 | $16.38 | $16.38 | 156,344 |
| 2019-01-09 | $16.61 | $16.92 | $16.60 | $16.76 | $16.76 | 69,368 |
| 2019-01-08 | $16.67 | $16.82 | $16.44 | $16.59 | $16.59 | 91,892 |
| 2019-01-07 | $16.49 | $16.80 | $16.34 | $16.53 | $16.53 | 98,654 |
| 2019-01-04 | $16.61 | $16.77 | $16.43 | $16.55 | $16.55 | 104,432 |
| 2019-01-03 | $16.48 | $16.63 | $16.18 | $16.42 | $16.42 | 106,176 |
| 2019-01-02 | $16.17 | $16.63 | $16.02 | $16.62 | $16.62 | 95,201 |
| 2018-12-31 | $16.13 | $16.42 | $16.07 | $16.40 | $16.40 | 78,692 |
| 2018-12-28 | $16.12 | $16.54 | $15.87 | $16.08 | $16.08 | 84,134 |
| 2018-12-27 | $15.81 | $16.12 | $15.62 | $16.10 | $16.10 | 61,421 |
| 2018-12-26 | $15.53 | $16.05 | $15.16 | $16.02 | $16.02 | 121,711 |
| 2018-12-24 | $15.78 | $15.79 | $15.46 | $15.50 | $15.50 | 45,510 |
| 2018-12-21 | $16.36 | $16.64 | $15.79 | $15.81 | $15.81 | 176,811 |
| 2018-12-20 | $16.91 | $17.12 | $16.06 | $16.34 | $16.34 | 200,651 |
| 2018-12-19 | $16.92 | $17.26 | $16.75 | $16.94 | $16.94 | 152,545 |
| 2018-12-18 | $16.56 | $16.92 | $16.12 | $16.77 | $16.77 | 163,308 |
| 2018-12-17 | $16.51 | $16.70 | $16.30 | $16.35 | $16.35 | 249,615 |
| 2018-12-14 | $16.56 | $16.87 | $16.29 | $16.59 | $16.59 | 122,675 |
| 2018-12-13 | $17.20 | $17.42 | $16.75 | $16.75 | $16.75 | 235,345 |
| 2018-12-12 | $17.70 | $18.07 | $17.17 | $17.24 | $17.24 | 202,632 |
| 2018-12-11 | $17.63 | $17.70 | $16.95 | $17.47 | $17.47 | 191,477 |
| 2018-12-10 | $17.33 | $17.51 | $17.00 | $17.48 | $17.48 | 192,564 |
| 2018-12-07 | $17.68 | $17.78 | $17.04 | $17.31 | $17.31 | 330,766 |
| 2018-12-06 | $17.10 | $17.75 | $17.00 | $17.74 | $17.74 | 162,559 |
| 2018-12-04 | $17.22 | $17.72 | $17.17 | $17.20 | $17.20 | 249,937 |
| 2018-12-03 | $16.99 | $17.33 | $16.61 | $17.22 | $17.22 | 220,507 |
| 2018-11-30 | $16.61 | $16.71 | $16.28 | $16.71 | $16.71 | 352,154 |
| 2018-11-29 | $17.21 | $17.30 | $16.57 | $16.58 | $16.58 | 208,984 |
| 2018-11-28 | $16.86 | $17.42 | $16.56 | $17.31 | $17.31 | 261,031 |
| 2018-11-27 | $16.04 | $16.89 | $16.00 | $16.79 | $16.79 | 139,878 |
| 2018-11-26 | $16.28 | $16.34 | $15.96 | $16.15 | $16.15 | 96,755 |
| 2018-11-23 | $15.93 | $16.40 | $15.93 | $16.19 | $16.19 | 50,898 |
| 2018-11-21 | $15.80 | $16.18 | $15.64 | $16.12 | $16.12 | 99,253 |
| 2018-11-20 | $16.17 | $16.37 | $15.77 | $15.82 | $15.82 | 232,136 |
| 2018-11-19 | $17.45 | $17.55 | $16.26 | $16.43 | $16.43 | 159,368 |
| 2018-11-16 | $17.50 | $17.62 | $17.13 | $17.43 | $17.43 | 193,024 |
| 2018-11-15 | $17.09 | $17.87 | $17.08 | $17.66 | $17.66 | 177,079 |
| 2018-11-14 | $17.09 | $17.67 | $17.06 | $17.14 | $17.14 | 209,870 |
| 2018-11-13 | $17.65 | $17.74 | $16.92 | $16.93 | $16.93 | 198,700 |
| 2018-11-12 | $17.58 | $17.95 | $17.36 | $17.65 | $17.65 | 164,331 |
| 2018-11-09 | $17.43 | $17.81 | $17.15 | $17.74 | $17.74 | 205,608 |
| 2018-11-08 | $18.36 | $18.46 | $17.26 | $17.61 | $17.61 | 332,134 |
| 2018-11-07 | $18.96 | $18.96 | $18.19 | $18.62 | $18.62 | 312,987 |
| 2018-11-06 | $19.23 | $19.62 | $16.03 | $18.24 | $18.24 | 492,209 |
| 2018-11-05 | $20.00 | $20.14 | $19.25 | $19.99 | $19.99 | 357,708 |
| 2018-11-02 | $20.14 | $20.30 | $19.75 | $20.21 | $20.21 | 227,304 |
| 2018-11-01 | $20.81 | $21.05 | $19.98 | $20.04 | $20.04 | 116,899 |
| 2018-10-31 | $20.82 | $21.22 | $20.41 | $20.79 | $20.79 | 176,484 |
| 2018-10-30 | $20.00 | $20.74 | $19.88 | $20.59 | $20.59 | 183,963 |
| 2018-10-29 | $20.48 | $20.51 | $19.88 | $20.09 | $20.09 | 189,122 |
| 2018-10-26 | $20.30 | $20.30 | $19.69 | $20.23 | $20.23 | 209,271 |
| 2018-10-25 | $20.41 | $20.56 | $20.04 | $20.32 | $20.32 | 214,623 |
| 2018-10-24 | $20.51 | $20.70 | $20.23 | $20.23 | $20.23 | 253,286 |
| 2018-10-23 | $20.21 | $20.61 | $20.02 | $20.50 | $20.50 | 177,992 |
| 2018-10-22 | $20.46 | $20.95 | $20.11 | $20.54 | $20.54 | 88,288 |
| 2018-10-19 | $21.02 | $21.25 | $20.04 | $20.39 | $20.39 | 153,106 |
| 2018-10-18 | $20.90 | $21.14 | $20.90 | $21.03 | $21.03 | 233,096 |
| 2018-10-17 | $20.70 | $21.16 | $20.47 | $21.05 | $21.05 | 257,247 |
| 2018-10-16 | $20.09 | $20.78 | $19.64 | $20.65 | $20.65 | 215,586 |
| 2018-10-15 | $19.65 | $20.38 | $19.25 | $20.09 | $20.09 | 216,587 |
| 2018-10-12 | $19.30 | $19.70 | $19.25 | $19.53 | $19.53 | 227,024 |
| 2018-10-11 | $18.72 | $19.25 | $18.72 | $18.91 | $18.91 | 170,325 |
| 2018-10-10 | $19.74 | $19.74 | $18.82 | $18.83 | $18.83 | 415,147 |
| 2018-10-09 | $19.75 | $20.20 | $19.73 | $19.81 | $19.81 | 168,612 |
| 2018-10-08 | $19.90 | $19.97 | $19.40 | $19.73 | $19.73 | 165,403 |
| 2018-10-05 | $20.29 | $20.35 | $19.63 | $19.99 | $19.99 | 242,487 |
| 2018-10-04 | $20.69 | $20.69 | $20.19 | $20.30 | $20.30 | 275,391 |
| 2018-10-03 | $20.51 | $20.82 | $20.31 | $20.71 | $20.71 | 149,916 |
| 2018-10-02 | $21.54 | $21.54 | $20.34 | $20.45 | $20.45 | 188,430 |
| 2018-10-01 | $19.99 | $21.43 | $19.99 | $21.38 | $21.38 | 381,947 |
| 2018-09-28 | $19.75 | $20.26 | $19.75 | $19.89 | $19.89 | 217,648 |
| 2018-09-27 | $18.95 | $19.94 | $18.95 | $19.76 | $19.76 | 363,532 |
| 2018-09-26 | $19.05 | $19.46 | $18.92 | $18.94 | $18.94 | 289,970 |
| 2018-09-25 | $18.65 | $19.24 | $18.65 | $19.02 | $19.02 | 339,030 |
| 2018-09-24 | $18.10 | $18.69 | $18.06 | $18.64 | $18.64 | 231,239 |
| 2018-09-21 | $17.68 | $18.44 | $17.16 | $18.08 | $18.08 | 732,334 |
| 2018-09-20 | $18.05 | $18.09 | $17.58 | $17.66 | $17.66 | 270,797 |
| 2018-09-19 | $17.70 | $18.30 | $17.60 | $17.98 | $17.98 | 395,001 |
| 2018-09-18 | $16.82 | $17.93 | $16.82 | $17.77 | $17.77 | 414,791 |
| 2018-09-17 | $16.68 | $16.91 | $16.55 | $16.84 | $16.84 | 175,988 |
| 2018-09-14 | $15.60 | $16.75 | $15.60 | $16.71 | $16.71 | 240,967 |
| 2018-09-13 | $15.11 | $15.63 | $15.01 | $15.57 | $15.57 | 171,890 |
| 2018-09-12 | $15.24 | $15.24 | $14.88 | $15.04 | $15.04 | 117,083 |
| 2018-09-11 | $14.78 | $15.31 | $14.77 | $15.24 | $15.24 | 173,394 |
| 2018-09-10 | $15.22 | $15.25 | $14.79 | $14.83 | $14.83 | 89,960 |
| 2018-09-07 | $15.02 | $15.49 | $14.91 | $15.13 | $15.13 | 60,761 |
| 2018-09-06 | $15.18 | $15.18 | $14.41 | $15.09 | $15.09 | 140,885 |
| 2018-09-05 | $15.58 | $15.58 | $15.08 | $15.11 | $15.11 | 103,015 |
| 2018-09-04 | $15.74 | $15.81 | $15.35 | $15.61 | $15.61 | 83,802 |
| 2018-08-31 | $15.84 | $15.95 | $15.77 | $15.80 | $15.80 | 88,585 |
| 2018-08-30 | $15.93 | $16.04 | $15.84 | $15.95 | $15.95 | 68,593 |
| 2018-08-29 | $15.94 | $16.15 | $15.83 | $16.03 | $16.03 | 171,199 |
| 2018-08-28 | $16.10 | $16.15 | $15.88 | $15.97 | $15.97 | 88,927 |
| 2018-08-27 | $16.27 | $16.32 | $16.08 | $16.10 | $16.10 | 72,034 |
| 2018-08-24 | $15.84 | $16.26 | $15.84 | $16.17 | $16.17 | 75,916 |
| 2018-08-23 | $15.71 | $15.91 | $15.64 | $15.82 | $15.82 | 59,104 |
| 2018-08-22 | $15.78 | $16.00 | $15.64 | $15.76 | $15.76 | 109,255 |
| 2018-08-21 | $15.66 | $15.88 | $15.66 | $15.79 | $15.79 | 78,181 |
| 2018-08-20 | $15.69 | $15.73 | $15.49 | $15.66 | $15.66 | 61,496 |
| 2018-08-17 | $15.67 | $15.69 | $15.29 | $15.63 | $15.63 | 126,164 |
| 2018-08-16 | $15.61 | $15.96 | $15.50 | $15.67 | $15.67 | 98,227 |
| 2018-08-15 | $15.50 | $15.60 | $15.17 | $15.49 | $15.49 | 132,608 |
| 2018-08-14 | $15.33 | $15.73 | $15.28 | $15.66 | $15.66 | 131,983 |
| 2018-08-13 | $15.23 | $15.41 | $15.08 | $15.32 | $15.32 | 106,598 |
| 2018-08-10 | $14.73 | $15.36 | $14.58 | $15.00 | $15.00 | 109,357 |
| 2018-08-09 | $14.81 | $14.87 | $14.75 | $14.79 | $14.79 | 76,782 |
| 2018-08-08 | $14.85 | $14.90 | $14.57 | $14.77 | $14.77 | 157,743 |
| 2018-08-07 | $14.57 | $14.82 | $14.14 | $14.79 | $14.79 | 227,813 |
| 2018-08-06 | $15.30 | $15.30 | $14.50 | $14.51 | $14.51 | 208,982 |
| 2018-08-03 | $15.59 | $15.59 | $14.91 | $15.37 | $15.37 | 256,958 |
| 2018-08-02 | $14.62 | $14.73 | $14.60 | $14.66 | $14.66 | 95,703 |
| 2018-08-01 | $14.66 | $14.87 | $14.46 | $14.68 | $14.68 | 81,594 |
| 2018-07-31 | $14.89 | $15.02 | $14.53 | $14.70 | $14.70 | 104,013 |
| 2018-07-30 | $15.53 | $15.53 | $14.80 | $14.83 | $14.83 | 128,512 |
| 2018-07-27 | $16.76 | $16.76 | $15.48 | $15.54 | $15.54 | 174,818 |
| 2018-07-26 | $16.84 | $17.11 | $16.72 | $16.78 | $16.78 | 186,097 |
| 2018-07-25 | $16.77 | $16.92 | $16.73 | $16.85 | $16.85 | 121,337 |
| 2018-07-24 | $17.10 | $17.28 | $16.66 | $16.79 | $16.79 | 86,598 |
| 2018-07-23 | $16.79 | $17.10 | $16.60 | $16.98 | $16.98 | 206,125 |
| 2018-07-20 | $17.00 | $17.49 | $16.82 | $16.86 | $16.86 | 97,569 |
| 2018-07-19 | $16.96 | $17.07 | $16.85 | $16.99 | $16.99 | 50,637 |
| 2018-07-18 | $16.89 | $17.09 | $16.81 | $17.01 | $17.01 | 92,491 |
| 2018-07-17 | $16.76 | $16.95 | $16.76 | $16.88 | $16.88 | 135,682 |
| 2018-07-16 | $16.77 | $16.94 | $16.69 | $16.79 | $16.79 | 85,530 |
| 2018-07-13 | $16.90 | $16.90 | $16.65 | $16.80 | $16.80 | 47,801 |
| 2018-07-12 | $16.68 | $16.92 | $16.60 | $16.84 | $16.84 | 84,813 |
| 2018-07-11 | $16.47 | $16.70 | $16.45 | $16.56 | $16.56 | 65,961 |
| 2018-07-10 | $17.03 | $17.08 | $16.51 | $16.55 | $16.55 | 106,067 |
| 2018-07-09 | $16.40 | $17.22 | $16.40 | $17.03 | $17.03 | 208,719 |
| 2018-07-06 | $16.34 | $16.44 | $16.21 | $16.32 | $16.32 | 173,010 |
| 2018-07-05 | $16.23 | $16.38 | $16.09 | $16.31 | $16.31 | 101,747 |
| 2018-07-03 | $16.30 | $16.42 | $16.14 | $16.16 | $16.16 | 77,588 |
| 2018-07-02 | $16.01 | $16.32 | $15.95 | $16.26 | $16.26 | 132,575 |
| 2018-06-29 | $16.25 | $16.25 | $15.81 | $16.03 | $16.03 | 143,120 |
| 2018-06-28 | $16.20 | $16.24 | $16.05 | $16.21 | $16.21 | 128,811 |
| 2018-06-27 | $16.24 | $16.34 | $16.09 | $16.11 | $16.11 | 130,909 |
| 2018-06-26 | $16.00 | $16.44 | $15.91 | $16.12 | $16.12 | 207,778 |
| 2018-06-25 | $15.98 | $16.07 | $15.66 | $15.82 | $15.82 | 131,088 |
| 2018-06-22 | $16.00 | $16.09 | $15.38 | $16.07 | $16.07 | 528,207 |
| 2018-06-21 | $16.40 | $16.40 | $15.96 | $15.97 | $15.97 | 93,209 |
| 2018-06-20 | $15.99 | $16.45 | $15.94 | $16.40 | $16.40 | 150,052 |
| 2018-06-19 | $16.08 | $16.10 | $15.72 | $15.98 | $15.98 | 166,780 |
| 2018-06-18 | $16.09 | $16.32 | $16.00 | $16.12 | $16.12 | 101,208 |
| 2018-06-15 | $16.07 | $16.24 | $15.99 | $16.12 | $16.12 | 128,921 |
| 2018-06-14 | $16.15 | $16.37 | $16.07 | $16.08 | $16.08 | 116,718 |
| 2018-06-13 | $16.07 | $16.24 | $15.97 | $16.12 | $16.12 | 105,026 |
| 2018-06-12 | $15.84 | $16.12 | $15.84 | $16.00 | $16.00 | 97,459 |
| 2018-06-11 | $16.02 | $16.07 | $15.74 | $15.86 | $15.86 | 150,739 |
| 2018-06-08 | $16.00 | $16.14 | $15.87 | $16.00 | $16.00 | 101,145 |
| 2018-06-07 | $16.43 | $16.45 | $15.93 | $16.01 | $16.01 | 81,166 |
| 2018-06-06 | $16.34 | $16.42 | $16.24 | $16.38 | $16.38 | 67,991 |
| 2018-06-05 | $16.27 | $16.49 | $16.12 | $16.30 | $16.30 | 103,895 |
| 2018-06-04 | $16.30 | $16.44 | $16.24 | $16.28 | $16.28 | 160,312 |
| 2018-06-01 | $16.30 | $16.44 | $16.05 | $16.35 | $16.35 | 115,893 |
| 2018-05-31 | $16.75 | $16.85 | $16.18 | $16.22 | $16.22 | 181,405 |
| 2018-05-30 | $16.50 | $16.80 | $16.50 | $16.71 | $16.71 | 159,238 |
| 2018-05-29 | $16.56 | $16.71 | $16.44 | $16.45 | $16.45 | 300,537 |
| 2018-05-25 | $16.45 | $16.79 | $16.41 | $16.61 | $16.61 | 140,436 |
| 2018-05-24 | $16.22 | $16.56 | $16.00 | $16.45 | $16.45 | 206,634 |
| 2018-05-23 | $15.96 | $16.32 | $15.72 | $16.23 | $16.23 | 188,855 |
| 2018-05-22 | $16.21 | $16.23 | $15.97 | $15.99 | $15.99 | 75,908 |
| 2018-05-21 | $16.34 | $16.49 | $16.15 | $16.19 | $16.19 | 77,970 |
| 2018-05-18 | $15.66 | $16.48 | $15.59 | $16.34 | $16.34 | 259,388 |
| 2018-05-17 | $15.61 | $15.79 | $15.56 | $15.61 | $15.61 | 86,757 |
| 2018-05-16 | $15.40 | $15.93 | $15.23 | $15.60 | $15.60 | 513,394 |
| 2018-05-15 | $15.18 | $15.65 | $15.10 | $15.47 | $15.47 | 374,684 |
| 2018-05-14 | $15.34 | $15.46 | $15.05 | $15.22 | $15.22 | 196,595 |
| 2018-05-11 | $15.20 | $15.41 | $15.05 | $15.35 | $15.35 | 212,829 |
| 2018-05-10 | $14.70 | $15.35 | $14.28 | $15.20 | $15.20 | 238,566 |
| 2018-05-09 | $14.66 | $14.70 | $14.51 | $14.64 | $14.64 | 151,207 |
| 2018-05-08 | $14.59 | $14.66 | $14.58 | $14.63 | $14.63 | 83,768 |
| 2018-05-07 | $14.16 | $14.79 | $14.16 | $14.61 | $14.61 | 82,342 |
| 2018-05-04 | $13.95 | $14.20 | $13.93 | $14.11 | $14.11 | 113,013 |
| 2018-05-03 | $13.92 | $14.05 | $13.80 | $14.00 | $14.00 | 57,780 |
| 2018-05-02 | $13.65 | $14.10 | $13.47 | $14.00 | $14.00 | 177,527 |
| 2018-05-01 | $13.86 | $13.87 | $13.52 | $13.68 | $13.68 | 66,527 |
| 2018-04-30 | $13.84 | $14.15 | $13.76 | $13.91 | $13.91 | 64,402 |
| 2018-04-27 | $13.85 | $13.93 | $13.61 | $13.73 | $13.73 | 127,118 |
| 2018-04-26 | $13.80 | $14.09 | $13.78 | $13.85 | $13.85 | 73,658 |
| 2018-04-25 | $13.59 | $13.90 | $13.44 | $13.76 | $13.76 | 89,141 |
| 2018-04-24 | $13.82 | $13.82 | $13.50 | $13.62 | $13.62 | 93,216 |
| 2018-04-23 | $13.64 | $13.77 | $13.53 | $13.75 | $13.75 | 137,488 |
| 2018-04-20 | $13.72 | $13.72 | $13.49 | $13.65 | $13.65 | 75,981 |
| 2018-04-19 | $13.77 | $13.92 | $13.61 | $13.76 | $13.76 | 92,732 |
| 2018-04-18 | $13.50 | $13.79 | $13.42 | $13.77 | $13.77 | 92,684 |
| 2018-04-17 | $13.38 | $13.59 | $13.33 | $13.43 | $13.43 | 82,132 |
| 2018-04-16 | $13.18 | $13.34 | $12.96 | $13.30 | $13.30 | 80,198 |
| 2018-04-13 | $13.22 | $13.22 | $12.93 | $13.13 | $13.13 | 92,236 |
| 2018-04-12 | $13.24 | $13.25 | $13.16 | $13.17 | $13.17 | 50,209 |
| 2018-04-11 | $13.39 | $13.42 | $13.15 | $13.20 | $13.20 | 89,470 |
| 2018-04-10 | $13.28 | $13.47 | $13.23 | $13.42 | $13.42 | 88,918 |
| 2018-04-09 | $13.16 | $13.36 | $13.10 | $13.16 | $13.16 | 76,561 |
| 2018-04-06 | $13.16 | $13.22 | $13.00 | $13.08 | $13.08 | 98,676 |
| 2018-04-05 | $13.19 | $13.31 | $13.06 | $13.22 | $13.22 | 64,710 |
| 2018-04-04 | $12.81 | $13.20 | $12.74 | $13.16 | $13.16 | 96,681 |
| 2018-04-03 | $13.06 | $13.15 | $12.89 | $12.90 | $12.90 | 152,053 |
| 2018-04-02 | $13.08 | $13.36 | $12.97 | $13.02 | $13.02 | 96,642 |
| 2018-03-29 | $13.02 | $13.30 | $12.85 | $13.15 | $13.15 | 128,890 |
| 2018-03-28 | $13.21 | $13.26 | $12.86 | $12.94 | $12.94 | 206,455 |
| 2018-03-27 | $13.41 | $13.54 | $13.15 | $13.25 | $13.25 | 101,181 |
| 2018-03-26 | $13.29 | $13.40 | $13.18 | $13.35 | $13.35 | 81,453 |
| 2018-03-23 | $13.44 | $13.50 | $13.15 | $13.20 | $13.20 | 129,241 |
| 2018-03-22 | $13.45 | $13.61 | $13.38 | $13.45 | $13.45 | 113,302 |
| 2018-03-21 | $13.45 | $13.60 | $13.33 | $13.51 | $13.51 | 116,376 |
| 2018-03-20 | $13.36 | $13.67 | $13.29 | $13.40 | $13.40 | 135,128 |
| 2018-03-19 | $13.37 | $13.50 | $13.06 | $13.34 | $13.34 | 170,761 |
| 2018-03-16 | $13.18 | $13.52 | $13.14 | $13.30 | $13.30 | 222,139 |
| 2018-03-15 | $13.20 | $13.36 | $12.88 | $13.18 | $13.18 | 820,901 |
| 2018-03-14 | $13.60 | $13.64 | $13.11 | $13.16 | $13.16 | 265,730 |
| 2018-03-13 | $13.78 | $13.90 | $13.48 | $13.61 | $13.61 | 223,701 |
| 2018-03-12 | $14.00 | $14.11 | $13.63 | $13.69 | $13.69 | 260,764 |
| 2018-03-09 | $14.24 | $14.24 | $13.75 | $13.94 | $13.94 | 269,260 |
| 2018-03-08 | $14.32 | $14.81 | $14.07 | $14.15 | $14.15 | 217,570 |
| 2018-03-07 | $13.80 | $14.17 | $13.80 | $14.14 | $14.14 | 212,753 |
| 2018-03-06 | $13.77 | $14.05 | $13.64 | $13.82 | $13.82 | 164,652 |
| 2018-03-05 | $13.70 | $14.04 | $13.66 | $13.72 | $13.72 | 127,503 |
| 2018-03-02 | $13.49 | $13.85 | $13.34 | $13.83 | $13.83 | 102,216 |
| 2018-03-01 | $13.65 | $13.95 | $13.53 | $13.53 | $13.53 | 109,574 |
| 2018-02-28 | $14.04 | $14.16 | $13.69 | $13.69 | $13.69 | 78,866 |
| 2018-02-27 | $14.20 | $14.20 | $13.80 | $13.97 | $13.97 | 64,094 |
| 2018-02-26 | $13.93 | $14.21 | $13.90 | $14.18 | $14.18 | 167,147 |
| 2018-02-23 | $13.90 | $13.93 | $13.60 | $13.91 | $13.91 | 181,792 |
| 2018-02-22 | $13.62 | $13.90 | $13.37 | $13.87 | $13.87 | 51,452 |
| 2018-02-21 | $13.49 | $13.90 | $13.32 | $13.60 | $13.60 | 91,184 |
| 2018-02-20 | $13.78 | $13.98 | $13.60 | $13.63 | $13.63 | 138,211 |
| 2018-02-16 | $12.93 | $13.87 | $12.91 | $13.78 | $13.78 | 299,495 |
| 2018-02-15 | $12.88 | $13.09 | $12.85 | $13.01 | $13.01 | 180,982 |
| 2018-02-14 | $12.63 | $13.25 | $12.63 | $12.87 | $12.87 | 221,328 |
| 2018-02-13 | $12.66 | $12.88 | $12.36 | $12.75 | $12.75 | 135,424 |
| 2018-02-12 | $12.78 | $12.86 | $12.70 | $12.76 | $12.76 | 55,971 |
| 2018-02-09 | $12.79 | $12.90 | $12.66 | $12.79 | $12.79 | 130,979 |
| 2018-02-08 | $12.69 | $13.02 | $12.53 | $12.71 | $12.71 | 99,063 |
| 2018-02-07 | $12.48 | $12.81 | $12.40 | $12.72 | $12.72 | 94,830 |
| 2018-02-06 | $12.14 | $12.58 | $12.14 | $12.48 | $12.48 | 374,657 |
| 2018-02-05 | $12.40 | $12.72 | $12.21 | $12.35 | $12.35 | 81,677 |
| 2018-02-02 | $12.77 | $12.77 | $12.48 | $12.53 | $12.53 | 226,168 |
| 2018-02-01 | $12.76 | $12.98 | $12.72 | $12.87 | $12.87 | 68,866 |
| 2018-01-31 | $12.72 | $12.83 | $12.47 | $12.78 | $12.78 | 86,339 |
| 2018-01-30 | $12.75 | $12.92 | $12.50 | $12.64 | $12.64 | 77,160 |
| 2018-01-29 | $12.65 | $12.88 | $12.65 | $12.83 | $12.83 | 75,239 |
| 2018-01-26 | $12.53 | $12.76 | $12.51 | $12.66 | $12.66 | 50,357 |
| 2018-01-25 | $12.48 | $12.54 | $12.36 | $12.54 | $12.54 | 101,235 |
| 2018-01-24 | $12.59 | $12.67 | $12.38 | $12.39 | $12.39 | 38,285 |
| 2018-01-23 | $12.64 | $12.68 | $12.52 | $12.59 | $12.59 | 59,700 |
| 2018-01-22 | $12.41 | $12.78 | $12.36 | $12.62 | $12.62 | 103,136 |
| 2018-01-19 | $12.45 | $12.56 | $12.36 | $12.41 | $12.41 | 103,529 |
| 2018-01-18 | $12.52 | $12.53 | $12.40 | $12.46 | $12.46 | 129,267 |
| 2018-01-17 | $12.62 | $12.66 | $12.46 | $12.56 | $12.56 | 36,158 |
| 2018-01-16 | $12.60 | $12.69 | $12.37 | $12.56 | $12.56 | 58,291 |
| 2018-01-12 | $12.70 | $12.86 | $12.58 | $12.60 | $12.60 | 56,383 |
| 2018-01-11 | $12.59 | $12.89 | $12.58 | $12.72 | $12.72 | 78,101 |
| 2018-01-10 | $12.48 | $12.65 | $12.16 | $12.60 | $12.60 | 48,612 |
| 2018-01-09 | $12.54 | $12.55 | $12.44 | $12.50 | $12.50 | 62,153 |
| 2018-01-08 | $12.44 | $12.57 | $12.19 | $12.53 | $12.53 | 43,814 |
| 2018-01-05 | $12.31 | $12.52 | $12.26 | $12.49 | $12.49 | 64,504 |
| 2018-01-04 | $12.21 | $12.43 | $12.16 | $12.37 | $12.37 | 85,922 |
| 2018-01-03 | $11.96 | $12.35 | $11.91 | $12.19 | $12.19 | 117,068 |
| 2018-01-02 | $12.47 | $12.57 | $11.91 | $11.98 | $11.98 | 153,023 |
| 2017-12-29 | $12.32 | $12.66 | $12.25 | $12.47 | $12.47 | 125,757 |
| 2017-12-28 | $12.35 | $12.42 | $12.25 | $12.32 | $12.32 | 69,287 |
| 2017-12-27 | $12.34 | $12.46 | $12.08 | $12.41 | $12.41 | 68,702 |
| 2017-12-26 | $12.57 | $12.60 | $12.32 | $12.45 | $12.45 | 53,855 |
| 2017-12-22 | $12.63 | $12.83 | $12.56 | $12.66 | $12.66 | 32,475 |
| 2017-12-21 | $12.69 | $12.83 | $12.51 | $12.75 | $12.75 | 115,356 |
| 2017-12-20 | $12.82 | $13.19 | $12.71 | $12.77 | $12.77 | 54,789 |
| 2017-12-19 | $13.26 | $13.48 | $12.81 | $12.90 | $12.90 | 103,071 |
| 2017-12-18 | $13.35 | $13.67 | $13.19 | $13.46 | $13.46 | 187,596 |
| 2017-12-15 | $13.32 | $13.32 | $13.12 | $13.16 | $13.16 | 256,284 |
| 2017-12-14 | $13.22 | $13.26 | $13.09 | $13.09 | $13.09 | 212,667 |
| 2017-12-13 | $12.94 | $13.41 | $12.94 | $13.17 | $13.17 | 332,527 |
| 2017-12-12 | $12.35 | $12.98 | $12.32 | $12.94 | $12.94 | 286,967 |
| 2017-12-11 | $12.30 | $12.35 | $12.14 | $12.32 | $12.32 | 110,863 |
| 2017-12-08 | $12.12 | $12.36 | $12.10 | $12.35 | $12.35 | 69,253 |
| 2017-12-07 | $12.22 | $12.37 | $11.99 | $12.04 | $12.04 | 244,390 |
| 2017-12-06 | $12.31 | $12.35 | $12.11 | $12.27 | $12.27 | 67,872 |
| 2017-12-05 | $12.06 | $12.35 | $12.01 | $12.32 | $12.32 | 59,266 |
| 2017-12-04 | $12.40 | $12.40 | $11.98 | $12.04 | $12.04 | 137,755 |
| 2017-12-01 | $12.18 | $12.36 | $11.70 | $12.35 | $12.35 | 131,115 |
| 2017-11-30 | $11.95 | $12.22 | $11.62 | $12.19 | $12.19 | 221,568 |
| 2017-11-29 | $12.00 | $12.10 | $11.71 | $11.95 | $11.95 | 306,088 |
| 2017-11-28 | $11.83 | $12.15 | $11.83 | $12.10 | $12.10 | 241,800 |
| 2017-11-27 | $12.05 | $12.05 | $11.66 | $11.83 | $11.83 | 208,982 |
| 2017-11-24 | $11.67 | $12.04 | $11.64 | $12.01 | $12.01 | 46,467 |
| 2017-11-22 | $11.60 | $11.75 | $11.56 | $11.64 | $11.64 | 88,447 |
| 2017-11-21 | $11.33 | $11.62 | $11.33 | $11.61 | $11.61 | 91,836 |
| 2017-11-20 | $11.05 | $11.35 | $11.05 | $11.25 | $11.25 | 53,157 |
| 2017-11-17 | $10.81 | $11.10 | $10.81 | $11.04 | $11.04 | 78,375 |
| 2017-11-16 | $10.85 | $10.92 | $10.73 | $10.86 | $10.86 | 90,388 |
| 2017-11-15 | $10.63 | $10.92 | $10.59 | $10.78 | $10.78 | 62,440 |
| 2017-11-14 | $10.41 | $10.85 | $10.32 | $10.66 | $10.66 | 77,773 |
| 2017-11-13 | $10.72 | $10.86 | $10.43 | $10.44 | $10.44 | 42,067 |
| 2017-11-10 | $10.65 | $10.88 | $10.53 | $10.79 | $10.79 | 63,813 |
| 2017-11-09 | $10.61 | $10.80 | $10.41 | $10.73 | $10.73 | 76,635 |
| 2017-11-08 | $10.42 | $10.85 | $10.34 | $10.75 | $10.75 | 63,580 |
| 2017-11-07 | $10.27 | $10.71 | $10.02 | $10.46 | $10.46 | 100,107 |
| 2017-11-06 | $10.75 | $10.83 | $9.99 | $10.27 | $10.27 | 90,121 |
| 2017-11-03 | $10.50 | $11.59 | $10.50 | $10.72 | $10.72 | 160,604 |
| 2017-11-02 | $9.95 | $10.28 | $9.95 | $10.18 | $10.18 | 79,736 |
| 2017-11-01 | $10.24 | $10.24 | $9.77 | $10.03 | $10.03 | 161,354 |
| 2017-10-31 | $9.92 | $10.22 | $9.64 | $10.17 | $10.17 | 160,619 |
| 2017-10-30 | $9.92 | $9.94 | $9.72 | $9.94 | $9.94 | 171,668 |
| 2017-10-27 | $9.80 | $10.11 | $9.80 | $9.94 | $9.94 | 38,880 |
| 2017-10-26 | $9.83 | $9.85 | $9.66 | $9.80 | $9.80 | 62,524 |
| 2017-10-25 | $9.84 | $10.00 | $9.72 | $9.80 | $9.80 | 44,901 |
| 2017-10-24 | $9.53 | $9.84 | $9.49 | $9.83 | $9.83 | 121,527 |
| 2017-10-23 | $9.52 | $9.56 | $9.28 | $9.51 | $9.51 | 32,145 |
| 2017-10-20 | $9.70 | $9.73 | $9.45 | $9.52 | $9.52 | 36,281 |
| 2017-10-19 | $9.63 | $9.80 | $9.55 | $9.59 | $9.59 | 23,565 |
| 2017-10-18 | $9.72 | $9.88 | $9.61 | $9.81 | $9.81 | 89,769 |
| 2017-10-17 | $9.93 | $9.98 | $9.71 | $9.72 | $9.72 | 18,631 |
| 2017-10-16 | $10.10 | $10.12 | $9.89 | $9.92 | $9.92 | 33,025 |
| 2017-10-13 | $10.02 | $10.14 | $9.90 | $10.07 | $10.07 | 46,715 |
| 2017-10-12 | $9.75 | $10.07 | $9.70 | $10.01 | $10.01 | 185,369 |
| 2017-10-11 | $10.27 | $10.27 | $9.81 | $9.87 | $9.87 | 51,962 |
| 2017-10-10 | $10.12 | $10.31 | $10.06 | $10.26 | $10.26 | 43,519 |
| 2017-10-09 | $10.02 | $10.30 | $9.99 | $10.02 | $10.02 | 72,629 |
| 2017-10-06 | $10.21 | $10.32 | $10.02 | $10.04 | $10.04 | 31,184 |
| 2017-10-05 | $10.20 | $10.27 | $10.08 | $10.22 | $10.22 | 28,031 |
| 2017-10-04 | $10.18 | $10.44 | $10.15 | $10.22 | $10.22 | 38,275 |
| 2017-10-03 | $10.40 | $10.50 | $10.11 | $10.17 | $10.17 | 92,495 |
| 2017-10-02 | $10.22 | $10.40 | $10.18 | $10.39 | $10.39 | 39,407 |
| 2017-09-29 | $10.35 | $10.44 | $10.17 | $10.21 | $10.21 | 48,783 |
| 2017-09-28 | $10.47 | $10.55 | $10.35 | $10.38 | $10.38 | 57,457 |
| 2017-09-27 | $9.96 | $10.63 | $9.85 | $10.51 | $10.51 | 109,865 |
| 2017-09-26 | $9.62 | $10.02 | $9.62 | $9.94 | $9.94 | 94,687 |
| 2017-09-25 | $9.73 | $9.92 | $9.60 | $9.64 | $9.64 | 85,683 |
| 2017-09-22 | $9.54 | $9.74 | $9.42 | $9.67 | $9.67 | 45,454 |
| 2017-09-21 | $9.50 | $9.71 | $9.50 | $9.53 | $9.53 | 53,604 |
| 2017-09-20 | $9.11 | $9.59 | $9.11 | $9.53 | $9.53 | 128,339 |
| 2017-09-19 | $9.48 | $9.50 | $9.11 | $9.20 | $9.20 | 58,682 |
| 2017-09-18 | $9.15 | $9.50 | $9.15 | $9.50 | $9.50 | 37,926 |
| 2017-09-15 | $9.23 | $9.23 | $8.98 | $9.20 | $9.20 | 279,793 |
| 2017-09-14 | $9.20 | $9.32 | $9.09 | $9.22 | $9.22 | 18,725 |
| 2017-09-13 | $9.20 | $9.45 | $9.10 | $9.21 | $9.21 | 57,581 |
| 2017-09-12 | $9.07 | $9.28 | $8.88 | $9.22 | $9.22 | 39,783 |
| 2017-09-11 | $8.93 | $9.12 | $8.71 | $9.10 | $9.10 | 125,557 |
| 2017-09-08 | $9.08 | $9.23 | $8.88 | $8.89 | $8.89 | 108,369 |
| 2017-09-07 | $9.33 | $9.41 | $8.90 | $9.11 | $9.11 | 93,313 |
| 2017-09-06 | $9.69 | $9.89 | $9.28 | $9.29 | $9.29 | 89,046 |
| 2017-09-05 | $9.40 | $10.03 | $9.35 | $9.69 | $9.69 | 123,325 |
| 2017-09-01 | $9.26 | $9.28 | $9.08 | $9.21 | $9.21 | 29,145 |
| 2017-08-31 | $9.28 | $9.34 | $9.00 | $9.20 | $9.20 | 56,215 |
| 2017-08-30 | $9.29 | $9.38 | $9.13 | $9.26 | $9.26 | 29,130 |
| 2017-08-29 | $9.24 | $9.36 | $9.16 | $9.31 | $9.31 | 37,456 |
| 2017-08-28 | $9.15 | $9.42 | $9.14 | $9.34 | $9.34 | 55,345 |
| 2017-08-25 | $9.30 | $9.37 | $9.10 | $9.24 | $9.24 | 38,441 |
| 2017-08-24 | $9.56 | $9.64 | $9.23 | $9.28 | $9.28 | 26,561 |
| 2017-08-23 | $9.50 | $9.62 | $9.40 | $9.55 | $9.55 | 40,227 |
| 2017-08-22 | $9.57 | $9.68 | $9.49 | $9.58 | $9.58 | 27,505 |
| 2017-08-21 | $9.37 | $9.52 | $9.37 | $9.51 | $9.51 | 43,994 |
| 2017-08-18 | $9.35 | $9.48 | $9.35 | $9.41 | $9.41 | 99,954 |
| 2017-08-17 | $9.17 | $9.51 | $9.09 | $9.42 | $9.42 | 116,105 |
| 2017-08-16 | $9.57 | $9.68 | $9.24 | $9.26 | $9.26 | 97,297 |
| 2017-08-15 | $9.58 | $9.69 | $9.50 | $9.54 | $9.54 | 38,821 |
| 2017-08-14 | $9.60 | $9.71 | $9.30 | $9.58 | $9.58 | 92,487 |
| 2017-08-11 | $9.34 | $9.70 | $8.91 | $9.54 | $9.54 | 113,888 |
| 2017-08-10 | $9.54 | $9.76 | $9.41 | $9.50 | $9.50 | 92,937 |
| 2017-08-09 | $9.95 | $9.95 | $9.31 | $9.58 | $9.58 | 223,968 |
| 2017-08-08 | $9.98 | $10.05 | $9.87 | $10.01 | $10.01 | 58,562 |
| 2017-08-07 | $10.05 | $10.12 | $9.96 | $9.97 | $9.97 | 29,968 |
| 2017-08-04 | $10.19 | $10.23 | $9.99 | $10.12 | $10.12 | 32,842 |
| 2017-08-03 | $10.16 | $10.22 | $9.87 | $10.14 | $10.14 | 61,448 |
| 2017-08-02 | $10.40 | $10.50 | $10.00 | $10.17 | $10.17 | 55,237 |
| 2017-08-01 | $10.40 | $10.47 | $10.40 | $10.42 | $10.42 | 32,286 |
| 2017-07-31 | $10.55 | $10.55 | $10.32 | $10.36 | $10.36 | 84,652 |
| 2017-07-28 | $10.40 | $10.64 | $10.40 | $10.55 | $10.55 | 57,326 |
| 2017-07-27 | $10.60 | $10.65 | $10.35 | $10.44 | $10.44 | 145,376 |
| 2017-07-26 | $10.57 | $10.63 | $10.40 | $10.41 | $10.41 | 35,039 |
| 2017-07-25 | $10.41 | $10.74 | $10.40 | $10.58 | $10.58 | 52,925 |
| 2017-07-24 | $10.42 | $10.53 | $10.34 | $10.41 | $10.41 | 52,721 |
| 2017-07-21 | $10.77 | $10.77 | $10.33 | $10.47 | $10.47 | 103,625 |
| 2017-07-20 | $10.69 | $10.76 | $10.55 | $10.68 | $10.68 | 43,618 |
| 2017-07-19 | $10.72 | $10.78 | $10.58 | $10.70 | $10.70 | 37,062 |
| 2017-07-18 | $10.75 | $10.86 | $10.52 | $10.73 | $10.73 | 35,263 |
| 2017-07-17 | $10.63 | $10.78 | $10.45 | $10.75 | $10.75 | 60,255 |
| 2017-07-14 | $10.56 | $10.70 | $10.40 | $10.64 | $10.64 | 41,700 |
| 2017-07-13 | $10.54 | $10.65 | $10.28 | $10.57 | $10.57 | 71,228 |
| 2017-07-12 | $10.28 | $10.57 | $10.20 | $10.48 | $10.48 | 93,452 |
| 2017-07-11 | $10.40 | $10.49 | $10.21 | $10.24 | $10.24 | 49,528 |
| 2017-07-10 | $10.72 | $10.72 | $10.42 | $10.47 | $10.47 | 51,928 |
| 2017-07-07 | $10.44 | $10.75 | $10.41 | $10.73 | $10.73 | 44,995 |
| 2017-07-06 | $10.41 | $10.47 | $10.26 | $10.39 | $10.39 | 64,283 |
| 2017-07-05 | $10.70 | $10.73 | $10.29 | $10.48 | $10.48 | 74,088 |
| 2017-07-03 | $10.79 | $11.07 | $10.48 | $10.71 | $10.71 | 30,764 |
| 2017-06-30 | $10.88 | $10.89 | $10.64 | $10.78 | $10.78 | 60,777 |
| 2017-06-29 | $11.01 | $11.10 | $10.74 | $10.88 | $10.88 | 61,321 |
| 2017-06-28 | $10.98 | $11.04 | $10.82 | $11.00 | $11.00 | 52,606 |
| 2017-06-27 | $11.02 | $11.07 | $10.82 | $10.90 | $10.90 | 84,534 |
| 2017-06-26 | $10.96 | $11.06 | $10.86 | $11.01 | $11.01 | 105,798 |
| 2017-06-23 | $10.70 | $10.93 | $10.68 | $10.93 | $10.93 | 271,994 |
| 2017-06-22 | $10.71 | $10.84 | $10.56 | $10.72 | $10.72 | 59,931 |
| 2017-06-21 | $10.86 | $10.91 | $10.62 | $10.72 | $10.72 | 62,071 |
| 2017-06-20 | $10.62 | $10.86 | $10.60 | $10.84 | $10.84 | 77,660 |
| 2017-06-19 | $10.57 | $10.68 | $10.46 | $10.61 | $10.61 | 79,027 |
| 2017-06-16 | $10.55 | $10.60 | $10.41 | $10.56 | $10.56 | 129,465 |
| 2017-06-15 | $10.42 | $10.70 | $10.29 | $10.64 | $10.64 | 169,109 |
| 2017-06-14 | $10.32 | $10.51 | $10.03 | $10.50 | $10.50 | 197,595 |
| 2017-06-13 | $10.43 | $10.60 | $10.32 | $10.35 | $10.35 | 67,816 |
| 2017-06-12 | $10.50 | $10.61 | $10.34 | $10.40 | $10.40 | 143,816 |
| 2017-06-09 | $10.75 | $10.93 | $10.31 | $10.53 | $10.53 | 147,317 |
| 2017-06-08 | $11.75 | $11.75 | $10.67 | $10.75 | $10.75 | 362,020 |
| 2017-06-07 | $11.92 | $11.93 | $11.62 | $11.81 | $11.81 | 121,924 |
| 2017-06-06 | $11.95 | $12.09 | $11.90 | $11.91 | $11.91 | 69,298 |
| 2017-06-05 | $12.00 | $12.09 | $11.98 | $12.01 | $12.01 | 83,305 |
| 2017-06-02 | $12.04 | $12.10 | $11.94 | $11.97 | $11.97 | 83,458 |
| 2017-06-01 | $11.93 | $12.04 | $11.70 | $12.03 | $12.03 | 73,984 |
| 2017-05-31 | $11.81 | $11.89 | $11.53 | $11.87 | $11.87 | 61,873 |
| 2017-05-30 | $11.88 | $12.00 | $11.57 | $11.81 | $11.81 | 92,091 |
| 2017-05-26 | $11.85 | $12.03 | $11.70 | $11.91 | $11.91 | 80,497 |
| 2017-05-25 | $11.59 | $11.87 | $11.51 | $11.86 | $11.86 | 55,383 |
| 2017-05-24 | $11.52 | $11.59 | $11.40 | $11.48 | $11.48 | 161,886 |
| 2017-05-23 | $11.48 | $11.74 | $11.25 | $11.47 | $11.47 | 189,646 |
| 2017-05-22 | $11.43 | $11.52 | $11.33 | $11.49 | $11.49 | 45,059 |
| 2017-05-19 | $11.43 | $11.62 | $11.04 | $11.42 | $11.42 | 88,879 |
| 2017-05-18 | $11.64 | $11.75 | $11.29 | $11.44 | $11.44 | 157,036 |
| 2017-05-17 | $11.86 | $11.89 | $11.52 | $11.69 | $11.69 | 103,446 |
| 2017-05-16 | $12.12 | $12.20 | $11.77 | $11.99 | $11.99 | 105,620 |
| 2017-05-15 | $12.14 | $12.25 | $12.07 | $12.08 | $12.08 | 216,024 |
| 2017-05-12 | $12.17 | $12.23 | $12.04 | $12.08 | $12.08 | 190,223 |
| 2017-05-11 | $11.99 | $12.40 | $11.92 | $12.18 | $12.18 | 230,141 |
| 2017-05-10 | $12.03 | $12.13 | $11.80 | $12.05 | $12.05 | 215,662 |
| 2017-05-09 | $11.74 | $12.39 | $11.52 | $12.00 | $12.00 | 440,243 |
| 2017-05-08 | $11.45 | $11.51 | $11.18 | $11.51 | $11.51 | 214,482 |
| 2017-05-05 | $11.19 | $11.48 | $11.12 | $11.42 | $11.42 | 82,931 |
| 2017-05-04 | $11.13 | $11.41 | $11.05 | $11.20 | $11.20 | 60,020 |
| 2017-05-03 | $11.15 | $11.24 | $10.96 | $11.14 | $11.14 | 85,098 |
| 2017-05-02 | $10.97 | $11.23 | $10.94 | $11.20 | $11.20 | 85,843 |
| 2017-05-01 | $11.23 | $11.23 | $10.86 | $10.99 | $10.99 | 145,756 |
| 2017-04-28 | $11.32 | $11.32 | $10.92 | $11.25 | $11.25 | 155,708 |
| 2017-04-27 | $11.42 | $11.49 | $11.25 | $11.32 | $11.32 | 74,176 |
| 2017-04-26 | $11.40 | $11.54 | $11.04 | $11.39 | $11.39 | 184,292 |
| 2017-04-25 | $11.50 | $11.50 | $11.12 | $11.13 | $11.13 | 120,798 |
| 2017-04-24 | $11.30 | $11.50 | $11.21 | $11.42 | $11.42 | 104,571 |
| 2017-04-21 | $11.13 | $11.22 | $11.02 | $11.19 | $11.19 | 77,510 |
| 2017-04-20 | $10.95 | $11.25 | $10.90 | $11.20 | $11.20 | 122,812 |
| 2017-04-19 | $10.77 | $10.97 | $10.66 | $10.89 | $10.89 | 128,401 |
| 2017-04-18 | $10.74 | $11.00 | $10.72 | $10.77 | $10.77 | 90,644 |
| 2017-04-17 | $10.76 | $10.80 | $10.72 | $10.77 | $10.77 | 254,055 |
| 2017-04-13 | $10.77 | $10.86 | $10.52 | $10.77 | $10.77 | 83,632 |
| 2017-04-12 | $10.87 | $10.87 | $10.74 | $10.82 | $10.82 | 68,519 |
| 2017-04-11 | $10.57 | $10.89 | $10.50 | $10.87 | $10.87 | 260,859 |
| 2017-04-10 | $11.08 | $11.26 | $10.50 | $10.57 | $10.57 | 226,951 |
| 2017-04-07 | $10.69 | $11.36 | $10.62 | $11.24 | $11.24 | 343,349 |
| 2017-04-06 | $10.34 | $10.69 | $10.11 | $10.64 | $10.64 | 139,717 |
| 2017-04-05 | $10.33 | $10.68 | $10.32 | $10.43 | $10.43 | 168,192 |
| 2017-04-04 | $9.81 | $10.50 | $9.81 | $10.31 | $10.31 | 261,495 |
| 2017-04-03 | $9.68 | $9.84 | $9.67 | $9.79 | $9.79 | 191,372 |
| 2017-03-31 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 104,540 |
| 2017-03-30 | $9.74 | $9.76 | $9.72 | $9.74 | $9.74 | 117,732 |
| 2017-03-29 | $9.75 | $9.75 | $9.67 | $9.74 | $9.74 | 305,191 |
| 2017-03-28 | $9.72 | $9.75 | $9.57 | $9.73 | $9.73 | 137,289 |
| 2017-03-27 | $9.58 | $9.72 | $9.56 | $9.70 | $9.70 | 49,257 |
| 2017-03-24 | $9.71 | $9.75 | $9.67 | $9.68 | $9.68 | 161,011 |
| 2017-03-23 | $9.49 | $9.75 | $9.42 | $9.68 | $9.68 | 235,754 |
| 2017-03-22 | $9.27 | $9.58 | $9.22 | $9.51 | $9.51 | 68,809 |
| 2017-03-21 | $9.75 | $9.75 | $9.17 | $9.30 | $9.30 | 118,428 |
| 2017-03-20 | $9.50 | $9.87 | $9.43 | $9.75 | $9.75 | 164,019 |
| 2017-03-17 | $9.25 | $9.48 | $9.09 | $9.43 | $9.43 | 186,051 |
| 2017-03-16 | $8.53 | $9.34 | $8.53 | $9.20 | $9.20 | 272,081 |
| 2017-03-15 | $8.50 | $8.80 | $8.22 | $8.53 | $8.53 | 327,584 |
| 2017-03-14 | $7.56 | $7.97 | $7.52 | $7.89 | $7.89 | 181,698 |
| 2017-03-13 | $7.58 | $7.69 | $7.58 | $7.64 | $7.64 | 24,659 |
| 2017-03-10 | $7.58 | $7.67 | $7.52 | $7.59 | $7.59 | 67,995 |
| 2017-03-09 | $7.72 | $7.72 | $7.55 | $7.58 | $7.58 | 38,525 |
| 2017-03-08 | $7.78 | $7.86 | $7.65 | $7.69 | $7.69 | 42,442 |
| 2017-03-07 | $7.65 | $7.88 | $7.65 | $7.75 | $7.75 | 39,201 |
| 2017-03-06 | $7.97 | $8.11 | $7.74 | $7.75 | $7.75 | 63,893 |
| 2017-03-03 | $7.97 | $8.05 | $7.84 | $8.01 | $8.01 | 49,260 |
| 2017-03-02 | $8.09 | $8.09 | $7.90 | $7.91 | $7.91 | 42,409 |
| 2017-03-01 | $7.97 | $8.14 | $7.89 | $8.09 | $8.09 | 66,816 |
| 2017-02-28 | $7.93 | $7.94 | $7.77 | $7.85 | $7.85 | 59,619 |
| 2017-02-27 | $7.77 | $7.96 | $7.77 | $7.89 | $7.89 | 35,365 |
| 2017-02-24 | $7.56 | $7.84 | $7.56 | $7.80 | $7.80 | 94,424 |
| 2017-02-23 | $7.64 | $7.69 | $7.60 | $7.63 | $7.63 | 46,073 |
| 2017-02-22 | $7.68 | $7.68 | $7.55 | $7.61 | $7.61 | 106,123 |
| 2017-02-21 | $7.85 | $7.85 | $7.62 | $7.68 | $7.68 | 29,631 |
| 2017-02-17 | $7.82 | $7.85 | $7.75 | $7.78 | $7.78 | 42,787 |
| 2017-02-16 | $7.73 | $7.85 | $7.69 | $7.73 | $7.73 | 37,022 |
| 2017-02-15 | $7.45 | $7.91 | $7.41 | $7.83 | $7.83 | 101,032 |
| 2017-02-14 | $7.84 | $7.94 | $7.77 | $7.81 | $7.81 | 32,750 |
| 2017-02-13 | $7.84 | $8.05 | $7.84 | $7.96 | $7.96 | 48,156 |
| 2017-02-10 | $7.60 | $7.87 | $7.56 | $7.83 | $7.83 | 402,630 |
| 2017-02-09 | $7.61 | $7.75 | $7.57 | $7.62 | $7.62 | 153,058 |
| 2017-02-08 | $7.61 | $7.72 | $7.50 | $7.61 | $7.61 | 118,764 |
| 2017-02-07 | $7.87 | $7.93 | $7.60 | $7.63 | $7.63 | 35,017 |
| 2017-02-06 | $7.90 | $8.03 | $7.81 | $7.87 | $7.87 | 73,555 |
| 2017-02-03 | $8.19 | $8.23 | $7.98 | $8.04 | $8.04 | 450,777 |
| 2017-02-02 | $8.36 | $8.37 | $8.10 | $8.11 | $8.11 | 54,766 |
| 2017-02-01 | $8.82 | $8.87 | $8.40 | $8.44 | $8.44 | 45,340 |
| 2017-01-31 | $8.77 | $8.99 | $8.75 | $8.80 | $8.80 | 110,408 |
| 2017-01-30 | $8.50 | $8.86 | $8.50 | $8.81 | $8.81 | 51,912 |
| 2017-01-27 | $8.59 | $8.78 | $8.50 | $8.60 | $8.60 | 23,976 |
| 2017-01-26 | $8.80 | $9.05 | $8.59 | $8.66 | $8.66 | 55,953 |
| 2017-01-25 | $8.77 | $8.91 | $8.66 | $8.88 | $8.88 | 44,863 |
| 2017-01-24 | $8.38 | $8.81 | $8.29 | $8.73 | $8.73 | 94,360 |
| 2017-01-23 | $8.39 | $8.47 | $8.33 | $8.36 | $8.36 | 60,594 |
| 2017-01-20 | $8.35 | $8.55 | $8.35 | $8.47 | $8.47 | 51,794 |
| 2017-01-19 | $8.55 | $8.56 | $8.33 | $8.35 | $8.35 | 49,489 |
| 2017-01-18 | $8.36 | $8.60 | $8.36 | $8.58 | $8.58 | 60,712 |
| 2017-01-17 | $8.51 | $8.53 | $8.29 | $8.35 | $8.35 | 34,559 |
| 2017-01-13 | $8.41 | $8.65 | $8.41 | $8.59 | $8.59 | 64,773 |
| 2017-01-12 | $8.38 | $8.45 | $8.26 | $8.38 | $8.38 | 26,465 |
| 2017-01-11 | $8.30 | $8.48 | $8.30 | $8.45 | $8.45 | 31,411 |
| 2017-01-10 | $8.17 | $8.34 | $8.15 | $8.29 | $8.29 | 40,781 |
| 2017-01-09 | $8.38 | $8.41 | $8.14 | $8.22 | $8.22 | 66,306 |
| 2017-01-06 | $8.53 | $8.56 | $8.34 | $8.44 | $8.44 | 25,291 |
| 2017-01-05 | $8.83 | $8.84 | $8.36 | $8.50 | $8.50 | 78,909 |
| 2017-01-04 | $9.06 | $9.25 | $8.91 | $8.94 | $8.94 | 113,087 |
| 2017-01-03 | $8.97 | $9.28 | $8.97 | $9.07 | $9.07 | 209,197 |
| 2016-12-30 | $8.79 | $8.93 | $8.75 | $8.91 | $8.91 | 42,795 |
| 2016-12-29 | $8.62 | $8.82 | $8.53 | $8.79 | $8.79 | 96,845 |
| 2016-12-28 | $8.64 | $8.70 | $8.55 | $8.66 | $8.66 | 26,062 |
| 2016-12-27 | $8.83 | $8.91 | $8.55 | $8.70 | $8.70 | 85,924 |
| 2016-12-23 | $8.34 | $8.84 | $8.15 | $8.84 | $8.84 | 93,835 |
| 2016-12-22 | $8.65 | $8.88 | $8.46 | $8.52 | $8.52 | 93,175 |
| 2016-12-21 | $9.00 | $9.02 | $8.68 | $8.69 | $8.69 | 37,086 |
| 2016-12-20 | $8.89 | $9.07 | $8.88 | $9.01 | $9.01 | 83,125 |
| 2016-12-19 | $8.72 | $9.05 | $8.55 | $8.89 | $8.89 | 83,277 |
| 2016-12-16 | $9.10 | $9.20 | $8.78 | $8.88 | $8.88 | 184,416 |
| 2016-12-15 | $8.84 | $9.20 | $8.84 | $9.07 | $9.07 | 131,973 |
| 2016-12-14 | $8.78 | $8.87 | $8.76 | $8.84 | $8.84 | 38,758 |
| 2016-12-13 | $8.80 | $8.86 | $8.52 | $8.80 | $8.80 | 35,598 |
| 2016-12-12 | $8.49 | $8.93 | $8.20 | $8.71 | $8.71 | 67,273 |
| 2016-12-09 | $8.54 | $8.60 | $8.44 | $8.57 | $8.57 | 48,261 |
| 2016-12-08 | $8.41 | $8.50 | $8.33 | $8.49 | $8.49 | 71,092 |
| 2016-12-07 | $8.38 | $8.50 | $8.33 | $8.49 | $8.49 | 62,840 |
| 2016-12-06 | $8.36 | $8.40 | $8.17 | $8.37 | $8.37 | 51,487 |
| 2016-12-05 | $8.10 | $8.40 | $8.10 | $8.37 | $8.37 | 49,948 |
| 2016-12-02 | $8.08 | $8.28 | $8.08 | $8.11 | $8.11 | 39,155 |
| 2016-12-01 | $8.03 | $8.40 | $7.96 | $8.17 | $8.17 | 105,752 |
| 2016-11-30 | $8.50 | $8.54 | $7.95 | $8.09 | $8.09 | 83,507 |
| 2016-11-29 | $8.20 | $8.53 | $8.20 | $8.50 | $8.50 | 53,686 |
| 2016-11-28 | $8.31 | $8.31 | $8.08 | $8.22 | $8.22 | 61,596 |
| 2016-11-25 | $7.90 | $8.38 | $7.90 | $8.31 | $8.31 | 33,142 |
| 2016-11-23 | $7.82 | $7.92 | $7.80 | $7.91 | $7.91 | 68,212 |
| 2016-11-22 | $7.87 | $7.90 | $7.74 | $7.89 | $7.89 | 58,937 |
| 2016-11-21 | $7.91 | $7.94 | $7.80 | $7.90 | $7.90 | 58,945 |
| 2016-11-18 | $7.85 | $8.00 | $7.84 | $7.91 | $7.91 | 76,506 |
| 2016-11-17 | $8.01 | $8.06 | $7.77 | $7.79 | $7.79 | 90,938 |
| 2016-11-16 | $7.91 | $8.21 | $7.91 | $8.00 | $8.00 | 96,261 |
| 2016-11-15 | $8.34 | $8.39 | $7.95 | $8.01 | $8.01 | 63,187 |
| 2016-11-14 | $8.38 | $8.49 | $8.19 | $8.24 | $8.24 | 87,234 |
| 2016-11-11 | $7.73 | $8.51 | $7.60 | $8.35 | $8.35 | 166,863 |
| 2016-11-10 | $7.80 | $7.80 | $7.47 | $7.77 | $7.77 | 122,378 |
| 2016-11-09 | $7.41 | $7.79 | $7.33 | $7.75 | $7.75 | 112,270 |
| 2016-11-08 | $7.78 | $7.79 | $7.45 | $7.48 | $7.48 | 97,363 |
| 2016-11-07 | $6.96 | $7.17 | $6.85 | $7.04 | $7.04 | 70,346 |
| 2016-11-04 | $6.94 | $6.99 | $6.80 | $6.82 | $6.82 | 46,973 |
| 2016-11-03 | $7.06 | $7.07 | $6.91 | $6.93 | $6.93 | 20,562 |
| 2016-11-02 | $7.10 | $7.15 | $7.00 | $7.07 | $7.07 | 44,452 |
| 2016-11-01 | $7.16 | $7.17 | $7.04 | $7.15 | $7.15 | 59,334 |
| 2016-10-31 | $7.30 | $7.35 | $7.06 | $7.12 | $7.12 | 58,137 |
| 2016-10-28 | $7.01 | $7.31 | $7.01 | $7.22 | $7.22 | 49,883 |
| 2016-10-27 | $7.23 | $7.29 | $7.02 | $7.07 | $7.07 | 74,041 |
| 2016-10-26 | $7.38 | $7.48 | $7.20 | $7.22 | $7.22 | 98,451 |
| 2016-10-25 | $7.47 | $7.65 | $7.29 | $7.34 | $7.34 | 41,713 |
| 2016-10-24 | $7.37 | $7.53 | $7.35 | $7.49 | $7.49 | 35,418 |
| 2016-10-21 | $7.48 | $7.55 | $7.31 | $7.35 | $7.35 | 23,077 |
| 2016-10-20 | $7.53 | $7.66 | $7.43 | $7.51 | $7.51 | 53,101 |
| 2016-10-19 | $7.36 | $7.40 | $7.28 | $7.31 | $7.31 | 20,286 |
| 2016-10-18 | $7.44 | $7.49 | $7.38 | $7.38 | $7.38 | 22,966 |
| 2016-10-17 | $7.43 | $7.43 | $7.36 | $7.38 | $7.38 | 19,214 |
| 2016-10-14 | $7.57 | $7.62 | $7.41 | $7.42 | $7.42 | 38,946 |
| 2016-10-13 | $7.74 | $7.76 | $7.53 | $7.54 | $7.54 | 31,457 |
| 2016-10-12 | $7.75 | $7.96 | $7.67 | $7.81 | $7.81 | 30,128 |
| 2016-10-11 | $8.10 | $8.10 | $7.52 | $7.76 | $7.76 | 80,502 |
| 2016-10-10 | $8.11 | $8.26 | $8.03 | $8.10 | $8.10 | 25,925 |
| 2016-10-07 | $8.43 | $8.49 | $8.10 | $8.11 | $8.11 | 62,081 |
| 2016-10-06 | $8.37 | $8.47 | $8.37 | $8.44 | $8.44 | 36,322 |
| 2016-10-05 | $8.39 | $8.49 | $8.37 | $8.44 | $8.44 | 36,581 |
| 2016-10-04 | $8.31 | $8.44 | $8.27 | $8.37 | $8.37 | 30,187 |
| 2016-10-03 | $8.42 | $8.55 | $8.24 | $8.24 | $8.24 | 24,797 |
| 2016-09-30 | $8.26 | $8.51 | $8.25 | $8.48 | $8.48 | 41,745 |
| 2016-09-29 | $8.05 | $8.33 | $8.05 | $8.22 | $8.22 | 47,177 |
| 2016-09-28 | $8.01 | $8.10 | $7.93 | $8.02 | $8.02 | 48,728 |
| 2016-09-27 | $8.01 | $8.09 | $7.93 | $8.00 | $8.00 | 27,520 |
| 2016-09-26 | $8.17 | $8.29 | $7.97 | $8.00 | $8.00 | 31,426 |
| 2016-09-23 | $8.27 | $8.37 | $8.11 | $8.20 | $8.20 | 26,292 |
| 2016-09-22 | $8.02 | $8.28 | $8.02 | $8.27 | $8.27 | 58,054 |
| 2016-09-21 | $7.99 | $8.12 | $7.92 | $8.00 | $8.00 | 45,591 |
| 2016-09-20 | $8.23 | $8.24 | $7.90 | $7.96 | $7.96 | 79,135 |
| 2016-09-19 | $8.41 | $8.48 | $8.18 | $8.19 | $8.19 | 36,441 |
| 2016-09-16 | $8.49 | $8.49 | $8.35 | $8.40 | $8.40 | 88,189 |
| 2016-09-15 | $8.38 | $8.53 | $8.38 | $8.46 | $8.46 | 38,468 |
| 2016-09-14 | $8.37 | $8.56 | $8.34 | $8.40 | $8.40 | 27,080 |
| 2016-09-13 | $8.52 | $8.65 | $8.35 | $8.39 | $8.39 | 30,666 |
| 2016-09-12 | $8.54 | $8.65 | $8.25 | $8.59 | $8.59 | 85,191 |
| 2016-09-09 | $8.80 | $8.96 | $8.52 | $8.55 | $8.55 | 81,228 |
| 2016-09-08 | $8.95 | $9.02 | $8.80 | $8.89 | $8.89 | 61,613 |
| 2016-09-07 | $8.99 | $8.99 | $8.90 | $8.93 | $8.93 | 47,606 |
| 2016-09-06 | $9.00 | $9.01 | $8.74 | $8.93 | $8.93 | 75,926 |
| 2016-09-02 | $8.90 | $8.95 | $8.80 | $8.91 | $8.91 | 88,691 |
| 2016-09-01 | $8.82 | $8.90 | $8.78 | $8.89 | $8.89 | 25,868 |
| 2016-08-31 | $8.75 | $8.90 | $8.75 | $8.84 | $8.84 | 39,720 |
| 2016-08-30 | $8.72 | $8.88 | $8.72 | $8.80 | $8.80 | 23,772 |
| 2016-08-29 | $8.77 | $8.81 | $8.67 | $8.75 | $8.75 | 27,227 |
| 2016-08-26 | $8.84 | $8.90 | $8.68 | $8.80 | $8.80 | 35,584 |
| 2016-08-25 | $8.84 | $8.90 | $8.74 | $8.80 | $8.80 | 24,392 |
| 2016-08-24 | $8.88 | $8.97 | $8.81 | $8.86 | $8.86 | 45,199 |
| 2016-08-23 | $8.90 | $8.97 | $8.86 | $8.90 | $8.90 | 67,941 |
| 2016-08-22 | $8.84 | $8.95 | $8.80 | $8.89 | $8.89 | 60,251 |
| 2016-08-19 | $8.88 | $8.98 | $8.73 | $8.85 | $8.85 | 67,849 |
| 2016-08-18 | $8.92 | $9.05 | $8.90 | $8.92 | $8.92 | 50,516 |
| 2016-08-17 | $9.09 | $9.20 | $8.95 | $8.99 | $8.99 | 103,367 |
| 2016-08-16 | $9.07 | $9.22 | $8.95 | $9.08 | $9.08 | 207,562 |
| 2016-08-15 | $8.89 | $9.13 | $8.89 | $9.09 | $9.09 | 121,308 |
| 2016-08-12 | $8.85 | $9.00 | $8.85 | $8.95 | $8.95 | 133,563 |
| 2016-08-11 | $8.56 | $8.90 | $8.56 | $8.86 | $8.86 | 103,082 |
| 2016-08-10 | $8.39 | $8.65 | $8.37 | $8.61 | $8.61 | 135,990 |
| 2016-08-09 | $8.25 | $8.38 | $8.18 | $8.35 | $8.35 | 211,971 |
| 2016-08-08 | $8.08 | $8.22 | $8.05 | $8.18 | $8.18 | 46,088 |
| 2016-08-05 | $8.33 | $8.35 | $8.05 | $8.13 | $8.13 | 98,989 |
| 2016-08-04 | $7.74 | $8.29 | $7.74 | $8.16 | $8.16 | 189,567 |
| 2016-08-03 | $7.48 | $7.69 | $7.44 | $7.69 | $7.69 | 96,422 |
| 2016-08-02 | $7.69 | $7.89 | $7.51 | $7.53 | $7.53 | 69,657 |
| 2016-08-01 | $7.74 | $7.77 | $7.57 | $7.67 | $7.67 | 55,941 |
| 2016-07-29 | $7.78 | $7.84 | $7.57 | $7.70 | $7.70 | 67,137 |
| 2016-07-28 | $7.90 | $8.04 | $7.61 | $7.77 | $7.77 | 101,258 |
| 2016-07-27 | $8.01 | $8.05 | $7.74 | $7.87 | $7.87 | 121,997 |
| 2016-07-26 | $8.05 | $8.17 | $7.96 | $8.00 | $8.00 | 43,760 |
| 2016-07-25 | $8.13 | $8.24 | $8.05 | $8.08 | $8.08 | 41,220 |
| 2016-07-22 | $8.27 | $8.32 | $8.10 | $8.12 | $8.12 | 56,714 |
| 2016-07-21 | $8.22 | $8.33 | $8.13 | $8.22 | $8.22 | 69,573 |
| 2016-07-20 | $8.15 | $8.24 | $8.01 | $8.23 | $8.23 | 84,888 |
| 2016-07-19 | $8.03 | $8.10 | $7.97 | $8.08 | $8.08 | 47,443 |
| 2016-07-18 | $8.23 | $8.23 | $7.95 | $8.03 | $8.03 | 73,160 |
| 2016-07-15 | $8.16 | $8.23 | $8.00 | $8.21 | $8.21 | 88,749 |
| 2016-07-14 | $8.19 | $8.23 | $8.03 | $8.11 | $8.11 | 62,883 |
| 2016-07-13 | $8.19 | $8.24 | $8.07 | $8.15 | $8.15 | 99,557 |
| 2016-07-12 | $8.02 | $8.20 | $7.97 | $8.16 | $8.16 | 97,403 |
| 2016-07-11 | $8.00 | $8.15 | $7.91 | $8.04 | $8.04 | 120,208 |
| 2016-07-08 | $8.05 | $8.09 | $7.87 | $7.97 | $7.97 | 123,087 |
| 2016-07-07 | $7.98 | $8.03 | $7.91 | $7.98 | $7.98 | 48,383 |
| 2016-07-06 | $8.01 | $8.15 | $7.95 | $8.00 | $8.00 | 123,705 |
| 2016-07-05 | $7.77 | $8.13 | $7.75 | $8.09 | $8.09 | 106,427 |
| 2016-07-01 | $7.67 | $7.90 | $7.67 | $7.88 | $7.88 | 82,558 |
| 2016-06-30 | $7.57 | $7.75 | $7.53 | $7.75 | $7.75 | 103,964 |
| 2016-06-29 | $7.44 | $7.65 | $7.44 | $7.60 | $7.60 | 62,431 |
| 2016-06-28 | $7.35 | $7.65 | $7.33 | $7.44 | $7.44 | 134,559 |
| 2016-06-27 | $7.40 | $7.51 | $7.24 | $7.35 | $7.35 | 137,887 |
| 2016-06-24 | $7.64 | $7.76 | $7.22 | $7.30 | $7.30 | 1,597,983 |
| 2016-06-23 | $7.32 | $7.94 | $7.25 | $7.80 | $7.80 | 211,974 |
| 2016-06-22 | $7.22 | $7.35 | $7.20 | $7.32 | $7.32 | 144,685 |
| 2016-06-21 | $7.18 | $7.30 | $7.18 | $7.27 | $7.27 | 212,918 |
| 2016-06-20 | $7.20 | $7.27 | $7.19 | $7.21 | $7.21 | 55,040 |
| 2016-06-17 | $7.17 | $7.35 | $7.11 | $7.19 | $7.19 | 95,438 |
| 2016-06-16 | $7.31 | $7.37 | $7.16 | $7.23 | $7.23 | 96,175 |
| 2016-06-15 | $7.02 | $7.40 | $7.02 | $7.33 | $7.33 | 66,082 |
| 2016-06-14 | $7.06 | $7.15 | $6.85 | $7.04 | $7.04 | 95,263 |
| 2016-06-13 | $7.29 | $7.45 | $7.08 | $7.10 | $7.10 | 119,015 |
| 2016-06-10 | $7.25 | $7.42 | $7.25 | $7.37 | $7.37 | 51,142 |
| 2016-06-09 | $7.19 | $7.33 | $7.19 | $7.30 | $7.30 | 36,527 |
| 2016-06-08 | $7.15 | $7.35 | $7.10 | $7.21 | $7.21 | 203,471 |
| 2016-06-07 | $7.04 | $7.26 | $7.04 | $7.07 | $7.07 | 72,613 |
| 2016-06-06 | $7.10 | $7.30 | $7.09 | $7.23 | $7.23 | 43,496 |
| 2016-06-03 | $7.33 | $7.34 | $7.11 | $7.13 | $7.13 | 53,998 |
| 2016-06-02 | $7.43 | $7.52 | $7.17 | $7.36 | $7.36 | 79,862 |
| 2016-06-01 | $7.52 | $7.56 | $7.30 | $7.40 | $7.40 | 42,280 |
| 2016-05-31 | $7.71 | $7.78 | $7.53 | $7.58 | $7.58 | 62,148 |
| 2016-05-27 | $7.75 | $7.83 | $7.70 | $7.77 | $7.77 | 24,324 |
| 2016-05-26 | $7.82 | $7.86 | $7.76 | $7.79 | $7.79 | 27,749 |
| 2016-05-25 | $7.82 | $7.88 | $7.81 | $7.81 | $7.81 | 34,171 |
| 2016-05-24 | $7.82 | $7.89 | $7.70 | $7.83 | $7.83 | 37,178 |
| 2016-05-23 | $7.76 | $7.88 | $7.71 | $7.78 | $7.78 | 43,866 |
| 2016-05-20 | $7.67 | $7.82 | $7.67 | $7.80 | $7.80 | 33,881 |
| 2016-05-19 | $7.64 | $7.70 | $7.64 | $7.70 | $7.70 | 42,336 |
| 2016-05-18 | $7.52 | $7.70 | $7.50 | $7.67 | $7.67 | 63,464 |
| 2016-05-17 | $7.67 | $7.72 | $7.43 | $7.62 | $7.62 | 69,014 |
| 2016-05-16 | $7.60 | $7.69 | $7.57 | $7.67 | $7.67 | 47,431 |
| 2016-05-13 | $7.43 | $7.69 | $7.43 | $7.56 | $7.56 | 52,577 |
| 2016-05-12 | $7.73 | $7.78 | $7.38 | $7.49 | $7.49 | 68,279 |
| 2016-05-11 | $7.55 | $7.80 | $7.53 | $7.73 | $7.73 | 50,307 |
| 2016-05-10 | $7.58 | $7.72 | $7.51 | $7.59 | $7.59 | 76,150 |
| 2016-05-09 | $7.31 | $7.80 | $7.26 | $7.62 | $7.62 | 107,562 |
| 2016-05-06 | $8.27 | $8.36 | $7.70 | $7.82 | $7.82 | 159,221 |
| 2016-05-05 | $8.15 | $8.46 | $8.15 | $8.27 | $8.27 | 112,702 |
| 2016-05-04 | $7.93 | $8.15 | $7.73 | $8.02 | $8.02 | 70,932 |
| 2016-05-03 | $7.93 | $8.10 | $7.87 | $7.97 | $7.97 | 71,507 |
| 2016-05-02 | $8.00 | $8.03 | $7.87 | $8.03 | $8.03 | 43,677 |
| 2016-04-29 | $7.93 | $7.98 | $7.89 | $7.95 | $7.95 | 31,526 |
| 2016-04-28 | $7.96 | $7.99 | $7.62 | $7.88 | $7.88 | 44,817 |
| 2016-04-27 | $7.89 | $7.98 | $7.86 | $7.95 | $7.95 | 40,223 |
| 2016-04-26 | $7.81 | $7.99 | $7.70 | $7.92 | $7.92 | 39,972 |
| 2016-04-25 | $7.94 | $7.95 | $7.71 | $7.79 | $7.79 | 43,991 |
| 2016-04-22 | $7.98 | $8.03 | $7.92 | $7.98 | $7.98 | 44,530 |
| 2016-04-21 | $8.08 | $8.08 | $7.94 | $8.03 | $8.03 | 54,841 |
| 2016-04-20 | $8.00 | $8.07 | $7.96 | $8.05 | $8.05 | 39,640 |
| 2016-04-19 | $7.99 | $8.08 | $7.95 | $8.04 | $8.04 | 53,233 |
| 2016-04-18 | $7.99 | $8.03 | $7.84 | $8.00 | $8.00 | 55,164 |
| 2016-04-15 | $7.92 | $8.05 | $7.79 | $7.99 | $7.99 | 41,659 |
| 2016-04-14 | $8.01 | $8.11 | $7.89 | $7.94 | $7.94 | 54,562 |
| 2016-04-13 | $7.96 | $8.11 | $7.92 | $8.01 | $8.01 | 55,438 |
| 2016-04-12 | $7.70 | $7.99 | $7.65 | $7.94 | $7.94 | 54,123 |
| 2016-04-11 | $7.59 | $7.73 | $7.52 | $7.69 | $7.69 | 50,734 |
| 2016-04-08 | $7.57 | $7.69 | $7.53 | $7.60 | $7.60 | 41,844 |
| 2016-04-07 | $7.40 | $7.58 | $7.36 | $7.53 | $7.53 | 63,819 |
| 2016-04-06 | $6.96 | $7.45 | $6.94 | $7.41 | $7.41 | 44,418 |
| 2016-04-05 | $7.08 | $7.08 | $6.90 | $6.92 | $6.92 | 74,664 |
| 2016-04-04 | $6.75 | $7.15 | $6.75 | $7.10 | $7.10 | 88,704 |
| 2016-04-01 | $6.68 | $6.95 | $6.68 | $6.74 | $6.74 | 50,733 |
| 2016-03-31 | $6.61 | $6.80 | $6.61 | $6.71 | $6.71 | 54,620 |
| 2016-03-30 | $6.61 | $6.74 | $6.51 | $6.61 | $6.61 | 63,874 |
| 2016-03-29 | $6.67 | $6.75 | $6.51 | $6.59 | $6.59 | 72,140 |
| 2016-03-28 | $6.85 | $6.90 | $6.63 | $6.68 | $6.68 | 29,265 |
| 2016-03-24 | $6.77 | $6.87 | $6.72 | $6.85 | $6.85 | 32,869 |
| 2016-03-23 | $6.91 | $7.03 | $6.75 | $6.76 | $6.76 | 48,213 |
| 2016-03-22 | $6.91 | $7.15 | $6.85 | $6.90 | $6.90 | 88,287 |
| 2016-03-21 | $6.70 | $6.98 | $6.70 | $6.85 | $6.85 | 60,972 |
| 2016-03-18 | $6.72 | $6.88 | $6.71 | $6.75 | $6.75 | 141,800 |
| 2016-03-17 | $7.00 | $7.07 | $6.63 | $6.72 | $6.72 | 126,861 |
| 2016-03-16 | $6.92 | $7.10 | $6.92 | $7.06 | $7.06 | 117,951 |
| 2016-03-15 | $7.51 | $7.51 | $6.82 | $6.95 | $6.95 | 163,879 |
| 2016-03-14 | $7.36 | $7.56 | $7.32 | $7.53 | $7.53 | 67,440 |
| 2016-03-11 | $7.17 | $7.60 | $7.17 | $7.42 | $7.42 | 39,218 |
| 2016-03-10 | $7.55 | $7.55 | $7.11 | $7.15 | $7.15 | 40,970 |
| 2016-03-09 | $7.38 | $7.69 | $7.38 | $7.50 | $7.50 | 56,434 |
| 2016-03-08 | $7.74 | $7.77 | $7.26 | $7.36 | $7.36 | 144,569 |
| 2016-03-07 | $8.15 | $8.24 | $7.74 | $7.75 | $7.75 | 124,932 |
| 2016-03-04 | $8.35 | $8.55 | $7.95 | $8.25 | $8.25 | 170,420 |
| 2016-03-03 | $8.45 | $8.60 | $8.30 | $8.36 | $8.36 | 81,918 |
| 2016-03-02 | $8.22 | $8.60 | $8.22 | $8.59 | $8.59 | 72,802 |
| 2016-03-01 | $7.86 | $8.35 | $7.86 | $8.23 | $8.23 | 150,397 |
| 2016-02-29 | $7.65 | $8.28 | $7.65 | $7.91 | $7.91 | 102,862 |
| 2016-02-26 | $7.44 | $7.80 | $7.44 | $7.73 | $7.73 | 77,427 |
| 2016-02-25 | $7.46 | $7.70 | $7.40 | $7.51 | $7.51 | 46,065 |
| 2016-02-24 | $7.37 | $7.60 | $7.37 | $7.48 | $7.48 | 44,721 |
| 2016-02-23 | $7.54 | $7.62 | $7.32 | $7.46 | $7.46 | 64,421 |
| 2016-02-22 | $7.50 | $7.64 | $7.45 | $7.56 | $7.56 | 73,798 |
| 2016-02-19 | $7.10 | $7.56 | $7.10 | $7.47 | $7.47 | 69,753 |
| 2016-02-18 | $7.38 | $7.40 | $7.05 | $7.13 | $7.13 | 64,815 |
| 2016-02-17 | $7.21 | $7.44 | $7.21 | $7.35 | $7.35 | 35,742 |
| 2016-02-16 | $7.30 | $7.30 | $7.14 | $7.22 | $7.22 | 41,429 |
| 2016-02-12 | $7.03 | $7.25 | $7.00 | $7.20 | $7.20 | 69,338 |
| 2016-02-11 | $6.95 | $7.09 | $6.95 | $7.01 | $7.01 | 127,219 |
| 2016-02-10 | $7.00 | $7.17 | $6.98 | $7.02 | $7.02 | 56,014 |
| 2016-02-09 | $6.93 | $7.08 | $6.93 | $7.01 | $7.01 | 81,640 |
| 2016-02-08 | $7.20 | $7.24 | $6.98 | $7.03 | $7.03 | 99,699 |
| 2016-02-05 | $7.03 | $7.23 | $7.03 | $7.17 | $7.17 | 67,578 |
| 2016-02-04 | $6.83 | $7.07 | $6.83 | $7.03 | $7.03 | 166,735 |
| 2016-02-03 | $6.86 | $6.91 | $6.75 | $6.80 | $6.80 | 67,481 |
| 2016-02-02 | $6.85 | $6.96 | $6.71 | $6.77 | $6.77 | 25,371 |
| 2016-02-01 | $6.60 | $6.91 | $6.60 | $6.85 | $6.85 | 52,073 |
| 2016-01-29 | $6.52 | $6.81 | $6.52 | $6.66 | $6.66 | 70,480 |
| 2016-01-28 | $6.69 | $6.70 | $6.51 | $6.53 | $6.53 | 31,633 |
| 2016-01-27 | $6.66 | $6.72 | $6.50 | $6.61 | $6.61 | 41,269 |
| 2016-01-26 | $6.54 | $6.75 | $6.44 | $6.61 | $6.61 | 41,291 |
| 2016-01-25 | $6.84 | $6.92 | $6.44 | $6.47 | $6.47 | 48,525 |
| 2016-01-22 | $6.64 | $7.47 | $6.55 | $6.85 | $6.85 | 268,902 |
| 2016-01-21 | $6.63 | $6.72 | $6.49 | $6.56 | $6.56 | 31,192 |
| 2016-01-20 | $6.28 | $6.70 | $6.17 | $6.66 | $6.66 | 209,281 |
| 2016-01-19 | $6.48 | $6.48 | $6.30 | $6.38 | $6.38 | 48,501 |
| 2016-01-15 | $6.63 | $6.68 | $6.30 | $6.45 | $6.45 | 28,153 |
| 2016-01-14 | $6.44 | $6.70 | $6.30 | $6.69 | $6.69 | 80,224 |
| 2016-01-13 | $6.28 | $6.64 | $6.28 | $6.40 | $6.40 | 109,183 |
| 2016-01-12 | $6.58 | $6.65 | $6.46 | $6.48 | $6.48 | 62,056 |
| 2016-01-11 | $6.63 | $6.79 | $6.50 | $6.53 | $6.53 | 89,388 |
| 2016-01-08 | $6.56 | $6.80 | $6.55 | $6.78 | $6.78 | 593,298 |
| 2016-01-07 | $6.69 | $6.71 | $6.50 | $6.55 | $6.55 | 105,554 |
| 2016-01-06 | $6.77 | $6.84 | $6.71 | $6.77 | $6.77 | 61,994 |
| 2016-01-05 | $6.92 | $6.93 | $6.76 | $6.84 | $6.84 | 38,739 |
| 2016-01-04 | $6.71 | $6.93 | $6.71 | $6.88 | $6.88 | 111,334 |
| 2015-12-31 | $6.62 | $6.78 | $6.62 | $6.69 | $6.69 | 83,457 |
| 2015-12-30 | $6.75 | $6.94 | $6.70 | $6.72 | $6.72 | 61,260 |
| 2015-12-29 | $6.70 | $6.99 | $6.70 | $6.90 | $6.90 | 105,676 |
| 2015-12-28 | $6.76 | $7.01 | $6.75 | $6.76 | $6.76 | 79,487 |
| 2015-12-24 | $7.06 | $7.16 | $6.97 | $6.97 | $6.97 | 35,457 |
| 2015-12-23 | $7.00 | $7.16 | $7.00 | $7.04 | $7.04 | 67,974 |
| 2015-12-22 | $6.99 | $7.05 | $6.90 | $6.97 | $6.97 | 116,808 |
| 2015-12-21 | $6.89 | $7.10 | $6.89 | $6.97 | $6.97 | 64,608 |
| 2015-12-18 | $7.01 | $7.05 | $6.82 | $6.82 | $6.82 | 125,482 |
| 2015-12-17 | $6.95 | $7.16 | $6.93 | $7.00 | $7.00 | 94,526 |
| 2015-12-16 | $6.82 | $6.98 | $6.80 | $6.96 | $6.96 | 64,283 |
| 2015-12-15 | $6.65 | $6.87 | $6.59 | $6.78 | $6.78 | 94,121 |
| 2015-12-14 | $6.66 | $6.73 | $6.58 | $6.61 | $6.61 | 76,181 |
| 2015-12-11 | $6.64 | $6.72 | $6.60 | $6.69 | $6.69 | 67,014 |
| 2015-12-10 | $6.62 | $6.74 | $6.62 | $6.70 | $6.70 | 68,390 |
| 2015-12-09 | $6.62 | $6.91 | $6.58 | $6.61 | $6.61 | 144,492 |
| 2015-12-08 | $6.70 | $6.82 | $6.60 | $6.63 | $6.63 | 120,027 |
| 2015-12-07 | $6.83 | $7.01 | $6.71 | $6.74 | $6.74 | 117,972 |
| 2015-12-04 | $6.95 | $7.04 | $6.83 | $6.84 | $6.84 | 57,442 |
| 2015-12-03 | $7.07 | $7.21 | $6.91 | $6.92 | $6.92 | 40,454 |
| 2015-12-02 | $7.17 | $7.27 | $7.00 | $7.12 | $7.12 | 67,226 |
| 2015-12-01 | $7.28 | $7.47 | $7.17 | $7.19 | $7.19 | 63,028 |
| 2015-11-30 | $7.53 | $7.95 | $7.25 | $7.27 | $7.27 | 81,203 |
| 2015-11-27 | $7.61 | $7.79 | $7.53 | $7.63 | $7.63 | 8,526 |
| 2015-11-25 | $7.24 | $7.71 | $7.24 | $7.61 | $7.61 | 95,743 |
| 2015-11-24 | $7.25 | $7.34 | $7.20 | $7.32 | $7.32 | 47,608 |
| 2015-11-23 | $7.31 | $7.40 | $7.08 | $7.31 | $7.31 | 71,881 |
| 2015-11-20 | $7.34 | $7.63 | $7.13 | $7.33 | $7.33 | 50,211 |
| 2015-11-19 | $7.35 | $7.48 | $7.23 | $7.33 | $7.33 | 72,468 |
| 2015-11-18 | $7.38 | $7.46 | $7.26 | $7.34 | $7.34 | 20,437 |
| 2015-11-17 | $7.40 | $7.56 | $7.26 | $7.34 | $7.34 | 34,560 |
| 2015-11-16 | $7.46 | $7.54 | $7.36 | $7.38 | $7.38 | 45,944 |
| 2015-11-13 | $7.59 | $7.66 | $7.43 | $7.44 | $7.44 | 41,187 |
| 2015-11-12 | $7.65 | $7.83 | $7.52 | $7.64 | $7.64 | 45,561 |
| 2015-11-11 | $7.60 | $7.73 | $7.56 | $7.69 | $7.69 | 133,595 |
| 2015-11-10 | $7.75 | $7.95 | $7.57 | $7.69 | $7.69 | 76,362 |
| 2015-11-09 | $7.06 | $7.81 | $7.06 | $7.76 | $7.76 | 104,268 |
| 2015-11-06 | $7.45 | $8.22 | $7.45 | $7.98 | $7.98 | 107,213 |
| 2015-11-05 | $7.05 | $7.80 | $7.05 | $7.38 | $7.38 | 165,600 |
| 2015-11-04 | $6.93 | $7.10 | $6.89 | $7.05 | $7.05 | 52,652 |
| 2015-11-03 | $6.87 | $6.90 | $6.75 | $6.89 | $6.89 | 74,816 |
| 2015-11-02 | $6.58 | $6.95 | $6.58 | $6.86 | $6.86 | 66,546 |
| 2015-10-30 | $6.68 | $6.80 | $6.58 | $6.58 | $6.58 | 59,838 |
| 2015-10-29 | $6.79 | $6.86 | $6.58 | $6.64 | $6.64 | 35,473 |
| 2015-10-28 | $6.65 | $6.85 | $6.60 | $6.78 | $6.78 | 40,527 |
| 2015-10-27 | $7.00 | $7.00 | $6.51 | $6.63 | $6.63 | 42,447 |
| 2015-10-26 | $6.98 | $7.10 | $6.97 | $7.01 | $7.01 | 65,177 |
| 2015-10-23 | $7.15 | $7.18 | $6.85 | $7.00 | $7.00 | 73,340 |
| 2015-10-22 | $7.07 | $7.16 | $7.03 | $7.16 | $7.16 | 31,275 |
| 2015-10-21 | $6.97 | $7.08 | $6.92 | $7.04 | $7.04 | 35,266 |
| 2015-10-20 | $6.69 | $6.99 | $6.63 | $6.98 | $6.98 | 29,305 |
| 2015-10-19 | $6.77 | $7.03 | $6.64 | $6.67 | $6.67 | 42,417 |
| 2015-10-16 | $6.96 | $7.03 | $6.84 | $6.84 | $6.84 | 39,204 |
| 2015-10-15 | $6.87 | $6.94 | $6.77 | $6.88 | $6.88 | 29,723 |
| 2015-10-14 | $6.77 | $6.95 | $6.68 | $6.87 | $6.87 | 12,808 |
| 2015-10-13 | $7.00 | $7.10 | $6.77 | $6.78 | $6.78 | 21,013 |
| 2015-10-12 | $7.10 | $7.10 | $6.96 | $6.98 | $6.98 | 16,038 |
| 2015-10-09 | $6.93 | $7.20 | $6.90 | $7.14 | $7.14 | 17,798 |
| 2015-10-08 | $6.99 | $7.06 | $6.93 | $6.97 | $6.97 | 17,128 |
| 2015-10-07 | $6.54 | $7.09 | $6.54 | $7.06 | $7.06 | 52,445 |
| 2015-10-06 | $6.48 | $6.62 | $6.36 | $6.59 | $6.59 | 72,491 |
| 2015-10-05 | $6.43 | $6.58 | $6.38 | $6.55 | $6.55 | 51,854 |
| 2015-10-02 | $6.52 | $6.58 | $6.31 | $6.38 | $6.38 | 139,134 |
| 2015-10-01 | $6.75 | $6.78 | $6.49 | $6.49 | $6.49 | 136,725 |
| 2015-09-30 | $6.68 | $6.87 | $6.66 | $6.70 | $6.70 | 31,258 |
| 2015-09-29 | $6.65 | $6.74 | $6.65 | $6.65 | $6.65 | 27,789 |
| 2015-09-28 | $6.65 | $6.76 | $6.65 | $6.65 | $6.65 | 35,427 |
| 2015-09-25 | $6.86 | $6.97 | $6.65 | $6.67 | $6.67 | 28,680 |
| 2015-09-24 | $6.71 | $6.90 | $6.65 | $6.83 | $6.83 | 41,250 |
| 2015-09-23 | $6.65 | $6.73 | $6.65 | $6.67 | $6.67 | 41,842 |
| 2015-09-22 | $6.83 | $6.91 | $6.65 | $6.65 | $6.65 | 54,671 |
| 2015-09-21 | $6.85 | $6.98 | $6.76 | $6.85 | $6.85 | 81,646 |
| 2015-09-18 | $6.93 | $7.15 | $6.85 | $6.85 | $6.85 | 63,795 |
| 2015-09-17 | $7.00 | $7.23 | $7.00 | $7.00 | $7.00 | 28,806 |
| 2015-09-16 | $7.05 | $7.23 | $7.00 | $7.00 | $7.00 | 31,338 |
| 2015-09-15 | $6.92 | $7.19 | $6.92 | $7.06 | $7.06 | 17,718 |
| 2015-09-14 | $6.91 | $6.98 | $6.86 | $6.96 | $6.96 | 30,991 |
| 2015-09-11 | $6.94 | $6.97 | $6.86 | $6.93 | $6.93 | 28,166 |
| 2015-09-10 | $7.14 | $7.15 | $6.88 | $6.90 | $6.90 | 56,596 |
| 2015-09-09 | $7.13 | $7.24 | $7.00 | $7.02 | $7.02 | 36,690 |
| 2015-09-08 | $7.10 | $7.29 | $7.09 | $7.13 | $7.13 | 63,783 |
| 2015-09-04 | $7.05 | $7.23 | $7.04 | $7.08 | $7.08 | 36,833 |
| 2015-09-03 | $6.97 | $7.14 | $6.97 | $7.06 | $7.06 | 84,959 |
| 2015-09-02 | $7.00 | $7.06 | $6.97 | $6.99 | $6.99 | 78,023 |
| 2015-09-01 | $6.97 | $7.11 | $6.96 | $7.00 | $7.00 | 45,944 |
| 2015-08-31 | $6.96 | $7.06 | $6.84 | $6.97 | $6.97 | 57,591 |