Smart Final Stores Inc (SFS) Exchange: NYSE
Data as of Oct. 8, 2025
$6.50 ($0.00) 0.00%
Smart Final Stores Inc - Daily Information
Click for more stock information on Smart Final Stores Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $6.50 |
| Previous Close | $6.50 |
| High | $6.50 |
| Low | $6.50 |
| Adjusted Open | $6.50 |
| Previous Adjusted Close | $6.50 |
| Adjusted High | $6.50 |
| Adjusted Low | $6.50 |
Invest in Smart Final Stores Inc (SFS)
Historical Stock Data for Smart Final Stores Inc (SFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-06-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-06-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-06-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-06-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-06-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-06-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-06-19 | $6.50 | $6.51 | $6.49 | $6.50 | $6.50 | 467,085 |
| 2019-06-18 | $6.51 | $6.51 | $6.49 | $6.49 | $6.49 | 993,600 |
| 2019-06-17 | $6.48 | $6.49 | $6.47 | $6.48 | $6.48 | 356,240 |
| 2019-06-14 | $6.47 | $6.49 | $6.46 | $6.47 | $6.47 | 4,057,909 |
| 2019-06-13 | $6.48 | $6.49 | $6.47 | $6.47 | $6.47 | 302,828 |
| 2019-06-12 | $6.47 | $6.49 | $6.47 | $6.48 | $6.48 | 305,726 |
| 2019-06-11 | $6.47 | $6.50 | $6.45 | $6.47 | $6.47 | 699,446 |
| 2019-06-10 | $6.48 | $6.50 | $6.46 | $6.48 | $6.48 | 629,575 |
| 2019-06-07 | $6.49 | $6.49 | $6.46 | $6.48 | $6.48 | 614,789 |
| 2019-06-06 | $6.50 | $6.50 | $6.47 | $6.47 | $6.47 | 472,551 |
| 2019-06-05 | $6.51 | $6.51 | $6.48 | $6.49 | $6.49 | 664,958 |
| 2019-06-04 | $6.51 | $6.53 | $6.50 | $6.50 | $6.50 | 276,168 |
| 2019-06-03 | $6.50 | $6.52 | $6.49 | $6.50 | $6.50 | 334,421 |
| 2019-05-31 | $6.50 | $6.53 | $6.50 | $6.51 | $6.51 | 511,124 |
| 2019-05-30 | $6.56 | $6.63 | $6.50 | $6.50 | $6.50 | 484,557 |
| 2019-05-29 | $6.52 | $6.58 | $6.50 | $6.58 | $6.58 | 2,147,596 |
| 2019-05-28 | $6.53 | $6.55 | $6.51 | $6.52 | $6.52 | 1,033,367 |
| 2019-05-24 | $6.54 | $6.55 | $6.51 | $6.55 | $6.55 | 386,257 |
| 2019-05-23 | $6.53 | $6.55 | $6.52 | $6.54 | $6.54 | 652,474 |
| 2019-05-22 | $6.53 | $6.55 | $6.53 | $6.55 | $6.55 | 455,181 |
| 2019-05-21 | $6.53 | $6.55 | $6.53 | $6.53 | $6.53 | 725,370 |
| 2019-05-20 | $6.52 | $6.55 | $6.51 | $6.54 | $6.54 | 1,209,602 |
| 2019-05-17 | $6.53 | $6.57 | $6.50 | $6.52 | $6.52 | 1,052,555 |
| 2019-05-16 | $6.55 | $6.57 | $6.52 | $6.55 | $6.55 | 485,084 |
| 2019-05-15 | $6.54 | $6.62 | $6.53 | $6.58 | $6.58 | 555,847 |
| 2019-05-14 | $6.61 | $6.65 | $6.56 | $6.57 | $6.57 | 1,271,629 |
| 2019-05-13 | $6.49 | $6.51 | $6.49 | $6.50 | $6.50 | 206,921 |
| 2019-05-10 | $6.50 | $6.51 | $6.48 | $6.51 | $6.51 | 337,417 |
| 2019-05-09 | $6.50 | $6.52 | $6.50 | $6.50 | $6.50 | 291,259 |
| 2019-05-08 | $6.50 | $6.51 | $6.48 | $6.50 | $6.50 | 395,045 |
| 2019-05-07 | $6.51 | $6.53 | $6.50 | $6.50 | $6.50 | 133,165 |
| 2019-05-06 | $6.54 | $6.60 | $6.48 | $6.53 | $6.53 | 211,787 |
| 2019-05-03 | $6.54 | $6.58 | $6.52 | $6.57 | $6.57 | 386,756 |
| 2019-05-02 | $6.52 | $6.54 | $6.51 | $6.52 | $6.52 | 302,280 |
| 2019-05-01 | $6.52 | $6.54 | $6.51 | $6.52 | $6.52 | 402,478 |
| 2019-04-30 | $6.52 | $6.54 | $6.51 | $6.53 | $6.53 | 269,929 |
| 2019-04-29 | $6.52 | $6.54 | $6.51 | $6.51 | $6.51 | 456,224 |
| 2019-04-26 | $6.51 | $6.59 | $6.50 | $6.52 | $6.52 | 501,321 |
| 2019-04-25 | $6.50 | $6.51 | $6.49 | $6.50 | $6.50 | 390,153 |
| 2019-04-24 | $6.50 | $6.51 | $6.47 | $6.51 | $6.51 | 1,214,072 |
| 2019-04-23 | $6.51 | $6.52 | $6.49 | $6.49 | $6.49 | 1,294,240 |
| 2019-04-22 | $6.50 | $6.53 | $6.50 | $6.50 | $6.50 | 887,693 |
| 2019-04-18 | $6.49 | $6.54 | $6.48 | $6.52 | $6.52 | 1,540,932 |
| 2019-04-17 | $6.47 | $6.52 | $6.47 | $6.49 | $6.49 | 16,376,646 |
| 2019-04-16 | $5.48 | $5.50 | $5.26 | $5.39 | $5.39 | 349,409 |
| 2019-04-15 | $5.51 | $5.58 | $5.41 | $5.48 | $5.48 | 165,918 |
| 2019-04-12 | $5.37 | $5.55 | $5.33 | $5.51 | $5.51 | 322,484 |
| 2019-04-11 | $5.32 | $5.39 | $5.29 | $5.33 | $5.33 | 204,017 |
| 2019-04-10 | $5.25 | $5.33 | $5.21 | $5.32 | $5.32 | 203,667 |
| 2019-04-09 | $5.19 | $5.29 | $5.18 | $5.27 | $5.27 | 183,193 |
| 2019-04-08 | $5.28 | $5.33 | $5.15 | $5.20 | $5.20 | 237,294 |
| 2019-04-05 | $5.15 | $5.37 | $5.15 | $5.34 | $5.34 | 247,096 |
| 2019-04-04 | $5.08 | $5.20 | $5.04 | $5.16 | $5.16 | 188,368 |
| 2019-04-03 | $5.08 | $5.15 | $5.04 | $5.05 | $5.05 | 286,054 |
| 2019-04-02 | $5.15 | $5.16 | $5.03 | $5.11 | $5.11 | 181,200 |
| 2019-04-01 | $4.95 | $5.19 | $4.93 | $5.16 | $5.16 | 456,116 |
| 2019-03-29 | $5.00 | $5.05 | $4.87 | $4.94 | $4.94 | 274,508 |
| 2019-03-28 | $5.12 | $5.14 | $4.92 | $4.99 | $4.99 | 285,471 |
| 2019-03-27 | $5.12 | $5.18 | $5.05 | $5.12 | $5.12 | 288,907 |
| 2019-03-26 | $5.01 | $5.16 | $5.01 | $5.13 | $5.13 | 338,759 |
| 2019-03-25 | $5.11 | $5.17 | $4.96 | $5.01 | $5.01 | 317,548 |
| 2019-03-22 | $5.22 | $5.33 | $5.08 | $5.15 | $5.15 | 228,243 |
| 2019-03-21 | $5.10 | $5.23 | $5.08 | $5.22 | $5.22 | 340,151 |
| 2019-03-20 | $5.04 | $5.14 | $4.97 | $5.11 | $5.11 | 459,895 |
| 2019-03-19 | $5.22 | $5.26 | $4.97 | $5.01 | $5.01 | 359,265 |
| 2019-03-18 | $5.00 | $5.24 | $4.85 | $5.23 | $5.23 | 578,633 |
| 2019-03-15 | $5.26 | $5.27 | $5.01 | $5.03 | $5.03 | 742,448 |
| 2019-03-14 | $5.79 | $5.79 | $4.76 | $5.26 | $5.26 | 1,540,208 |
| 2019-03-13 | $6.17 | $6.35 | $6.13 | $6.30 | $6.30 | 262,903 |
| 2019-03-12 | $6.11 | $6.22 | $6.04 | $6.18 | $6.18 | 176,565 |
| 2019-03-11 | $6.00 | $6.14 | $5.91 | $6.07 | $6.07 | 245,134 |
| 2019-03-08 | $6.18 | $6.18 | $5.93 | $5.98 | $5.98 | 138,243 |
| 2019-03-07 | $6.20 | $6.28 | $5.99 | $6.18 | $6.18 | 196,383 |
| 2019-03-06 | $6.42 | $6.42 | $6.22 | $6.27 | $6.27 | 200,181 |
| 2019-03-05 | $6.42 | $6.61 | $6.37 | $6.42 | $6.42 | 219,064 |
| 2019-03-04 | $6.39 | $6.49 | $6.31 | $6.46 | $6.46 | 188,942 |
| 2019-03-01 | $6.26 | $6.43 | $6.16 | $6.39 | $6.39 | 303,172 |
| 2019-02-28 | $6.31 | $6.34 | $6.19 | $6.20 | $6.20 | 223,053 |
| 2019-02-27 | $6.21 | $6.36 | $6.19 | $6.26 | $6.26 | 132,521 |
| 2019-02-26 | $6.48 | $6.51 | $6.34 | $6.34 | $6.34 | 215,104 |
| 2019-02-25 | $6.60 | $6.60 | $6.49 | $6.50 | $6.50 | 268,537 |
| 2019-02-22 | $6.55 | $6.62 | $6.48 | $6.57 | $6.57 | 170,490 |
| 2019-02-21 | $6.60 | $6.61 | $6.50 | $6.56 | $6.56 | 230,434 |
| 2019-02-20 | $6.55 | $6.61 | $6.42 | $6.60 | $6.60 | 237,921 |
| 2019-02-19 | $6.60 | $6.62 | $6.50 | $6.57 | $6.57 | 192,117 |
| 2019-02-15 | $6.67 | $6.73 | $6.50 | $6.59 | $6.59 | 235,217 |
| 2019-02-14 | $6.67 | $6.76 | $6.65 | $6.66 | $6.66 | 171,110 |
| 2019-02-13 | $6.62 | $6.75 | $6.59 | $6.69 | $6.69 | 202,082 |
| 2019-02-12 | $6.63 | $6.75 | $6.52 | $6.62 | $6.62 | 201,996 |
| 2019-02-11 | $6.49 | $6.73 | $6.41 | $6.58 | $6.58 | 446,053 |
| 2019-02-08 | $6.53 | $6.55 | $6.31 | $6.48 | $6.48 | 627,173 |
| 2019-02-07 | $6.58 | $6.59 | $6.39 | $6.58 | $6.58 | 320,146 |
| 2019-02-06 | $6.48 | $6.60 | $6.30 | $6.60 | $6.60 | 323,711 |
| 2019-02-05 | $6.23 | $6.47 | $6.15 | $6.45 | $6.45 | 480,578 |
| 2019-02-04 | $6.11 | $6.93 | $6.08 | $6.21 | $6.21 | 1,389,023 |
| 2019-02-01 | $6.10 | $6.14 | $5.97 | $6.10 | $6.10 | 377,067 |
| 2019-01-31 | $6.18 | $6.21 | $5.99 | $6.03 | $6.03 | 289,346 |
| 2019-01-30 | $6.23 | $6.37 | $6.14 | $6.24 | $6.24 | 263,381 |
| 2019-01-29 | $6.09 | $6.40 | $6.09 | $6.22 | $6.22 | 607,062 |
| 2019-01-28 | $5.84 | $6.10 | $5.74 | $6.08 | $6.08 | 1,842,472 |
| 2019-01-25 | $6.00 | $6.00 | $5.87 | $5.87 | $5.87 | 328,928 |
| 2019-01-24 | $6.00 | $6.08 | $5.87 | $5.99 | $5.99 | 305,378 |
| 2019-01-23 | $6.14 | $6.28 | $6.00 | $6.01 | $6.01 | 332,828 |
| 2019-01-22 | $6.35 | $6.35 | $6.10 | $6.12 | $6.12 | 373,423 |
| 2019-01-18 | $6.58 | $6.69 | $6.31 | $6.35 | $6.35 | 577,468 |
| 2019-01-17 | $6.53 | $6.68 | $6.50 | $6.57 | $6.57 | 328,002 |
| 2019-01-16 | $6.50 | $6.74 | $6.40 | $6.55 | $6.55 | 535,995 |
| 2019-01-15 | $6.56 | $6.75 | $6.45 | $6.50 | $6.50 | 437,070 |
| 2019-01-14 | $6.89 | $6.92 | $6.49 | $6.55 | $6.55 | 316,976 |
| 2019-01-11 | $6.75 | $6.98 | $6.70 | $6.87 | $6.87 | 519,036 |
| 2019-01-10 | $6.53 | $6.79 | $6.45 | $6.73 | $6.73 | 626,555 |
| 2019-01-09 | $6.02 | $6.53 | $6.01 | $6.50 | $6.50 | 470,423 |
| 2019-01-08 | $5.86 | $6.15 | $5.77 | $6.09 | $6.09 | 319,913 |
| 2019-01-07 | $5.56 | $5.92 | $5.52 | $5.80 | $5.80 | 263,204 |
| 2019-01-04 | $5.22 | $5.69 | $5.08 | $5.59 | $5.59 | 309,780 |
| 2019-01-03 | $5.03 | $5.35 | $5.03 | $5.22 | $5.22 | 350,428 |
| 2019-01-02 | $4.70 | $5.35 | $4.68 | $5.07 | $5.07 | 338,216 |
| 2018-12-31 | $4.90 | $4.93 | $4.70 | $4.74 | $4.74 | 437,188 |
| 2018-12-28 | $4.95 | $5.08 | $4.84 | $4.90 | $4.90 | 198,247 |
| 2018-12-27 | $5.04 | $5.10 | $4.80 | $4.95 | $4.95 | 381,432 |
| 2018-12-26 | $5.15 | $5.16 | $5.01 | $5.07 | $5.07 | 264,643 |
| 2018-12-24 | $5.26 | $5.27 | $5.12 | $5.13 | $5.13 | 167,039 |
| 2018-12-21 | $5.58 | $5.68 | $5.26 | $5.28 | $5.28 | 271,788 |
| 2018-12-20 | $5.74 | $5.78 | $5.54 | $5.59 | $5.59 | 403,597 |
| 2018-12-19 | $5.69 | $5.84 | $5.66 | $5.74 | $5.74 | 272,946 |
| 2018-12-18 | $5.62 | $5.72 | $5.51 | $5.64 | $5.64 | 817,750 |
| 2018-12-17 | $5.64 | $5.77 | $5.53 | $5.58 | $5.58 | 353,716 |
| 2018-12-14 | $5.75 | $5.79 | $5.55 | $5.61 | $5.61 | 281,321 |
| 2018-12-13 | $5.90 | $5.94 | $5.78 | $5.80 | $5.80 | 243,859 |
| 2018-12-12 | $5.82 | $5.88 | $5.71 | $5.83 | $5.83 | 154,128 |
| 2018-12-11 | $5.85 | $5.85 | $5.61 | $5.74 | $5.74 | 190,139 |
| 2018-12-10 | $5.82 | $5.87 | $5.53 | $5.80 | $5.80 | 301,168 |
| 2018-12-07 | $5.89 | $6.07 | $5.76 | $5.82 | $5.82 | 190,289 |
| 2018-12-06 | $5.62 | $5.88 | $5.60 | $5.88 | $5.88 | 244,387 |
| 2018-12-04 | $6.29 | $6.35 | $5.68 | $5.71 | $5.71 | 466,070 |
| 2018-12-03 | $6.35 | $6.39 | $6.27 | $6.32 | $6.32 | 205,653 |
| 2018-11-30 | $6.49 | $6.50 | $6.23 | $6.34 | $6.34 | 262,308 |
| 2018-11-29 | $6.44 | $6.73 | $6.44 | $6.50 | $6.50 | 283,301 |
| 2018-11-28 | $6.39 | $6.57 | $6.39 | $6.47 | $6.47 | 198,957 |
| 2018-11-27 | $6.38 | $6.61 | $6.34 | $6.42 | $6.42 | 345,390 |
| 2018-11-26 | $6.64 | $6.64 | $6.31 | $6.38 | $6.38 | 235,387 |
| 2018-11-23 | $6.21 | $6.64 | $6.21 | $6.60 | $6.60 | 141,997 |
| 2018-11-21 | $6.25 | $6.42 | $6.20 | $6.23 | $6.23 | 291,653 |
| 2018-11-20 | $6.57 | $6.63 | $6.18 | $6.22 | $6.22 | 546,558 |
| 2018-11-19 | $6.75 | $6.77 | $6.41 | $6.69 | $6.69 | 564,414 |
| 2018-11-16 | $6.62 | $6.86 | $6.51 | $6.78 | $6.78 | 1,253,405 |
| 2018-11-15 | $5.40 | $6.84 | $5.15 | $6.70 | $6.70 | 2,490,721 |
| 2018-11-14 | $5.21 | $5.21 | $4.67 | $4.95 | $4.95 | 990,907 |
| 2018-11-13 | $5.01 | $5.23 | $4.98 | $5.15 | $5.15 | 221,830 |
| 2018-11-12 | $5.06 | $5.09 | $4.97 | $5.04 | $5.04 | 172,601 |
| 2018-11-09 | $5.06 | $5.12 | $5.02 | $5.06 | $5.06 | 139,913 |
| 2018-11-08 | $5.06 | $5.19 | $5.03 | $5.11 | $5.11 | 146,775 |
| 2018-11-07 | $5.22 | $5.32 | $4.98 | $5.07 | $5.07 | 292,394 |
| 2018-11-06 | $5.24 | $5.31 | $5.18 | $5.22 | $5.22 | 190,361 |
| 2018-11-05 | $5.14 | $5.50 | $5.14 | $5.26 | $5.26 | 256,278 |
| 2018-11-02 | $5.09 | $5.20 | $5.07 | $5.16 | $5.16 | 223,332 |
| 2018-11-01 | $5.10 | $5.25 | $5.03 | $5.06 | $5.06 | 208,376 |
| 2018-10-31 | $5.11 | $5.24 | $5.04 | $5.05 | $5.05 | 231,607 |
| 2018-10-30 | $5.06 | $5.18 | $4.99 | $5.07 | $5.07 | 269,493 |
| 2018-10-29 | $5.34 | $5.42 | $5.05 | $5.08 | $5.08 | 263,732 |
| 2018-10-26 | $5.20 | $5.29 | $5.02 | $5.28 | $5.28 | 322,841 |
| 2018-10-25 | $5.12 | $5.35 | $5.12 | $5.23 | $5.23 | 207,015 |
| 2018-10-24 | $5.24 | $5.34 | $5.08 | $5.09 | $5.09 | 262,146 |
| 2018-10-23 | $5.02 | $5.25 | $4.95 | $5.23 | $5.23 | 265,655 |
| 2018-10-22 | $5.21 | $5.28 | $5.06 | $5.09 | $5.09 | 244,451 |
| 2018-10-19 | $5.26 | $5.43 | $5.14 | $5.19 | $5.19 | 214,055 |
| 2018-10-18 | $5.24 | $5.33 | $5.15 | $5.27 | $5.27 | 324,367 |
| 2018-10-17 | $5.29 | $5.38 | $5.21 | $5.25 | $5.25 | 208,765 |
| 2018-10-16 | $5.09 | $5.32 | $5.02 | $5.29 | $5.29 | 338,260 |
| 2018-10-15 | $5.03 | $5.11 | $4.94 | $5.05 | $5.05 | 250,603 |
| 2018-10-12 | $5.00 | $5.10 | $4.99 | $5.06 | $5.06 | 359,549 |
| 2018-10-11 | $5.08 | $5.10 | $4.90 | $4.90 | $4.90 | 326,642 |
| 2018-10-10 | $5.03 | $5.22 | $5.03 | $5.08 | $5.08 | 293,481 |
| 2018-10-09 | $4.97 | $5.16 | $4.82 | $5.06 | $5.06 | 908,092 |
| 2018-10-08 | $5.25 | $5.47 | $5.20 | $5.35 | $5.35 | 215,717 |
| 2018-10-05 | $5.50 | $5.56 | $5.20 | $5.20 | $5.20 | 172,273 |
| 2018-10-04 | $5.55 | $5.60 | $5.48 | $5.51 | $5.51 | 291,244 |
| 2018-10-03 | $5.59 | $5.66 | $5.51 | $5.54 | $5.54 | 322,732 |
| 2018-10-02 | $5.66 | $5.84 | $5.53 | $5.55 | $5.55 | 350,756 |
| 2018-10-01 | $5.69 | $5.73 | $5.53 | $5.65 | $5.65 | 492,950 |
| 2018-09-28 | $5.85 | $5.95 | $5.65 | $5.70 | $5.70 | 181,874 |
| 2018-09-27 | $5.65 | $6.08 | $5.55 | $5.85 | $5.85 | 490,901 |
| 2018-09-26 | $6.05 | $6.15 | $5.55 | $5.55 | $5.55 | 365,098 |
| 2018-09-25 | $6.45 | $6.60 | $6.05 | $6.10 | $6.10 | 409,552 |
| 2018-09-24 | $6.50 | $6.70 | $6.40 | $6.45 | $6.45 | 272,025 |
| 2018-09-21 | $6.90 | $6.90 | $6.45 | $6.45 | $6.45 | 623,219 |
| 2018-09-20 | $6.70 | $6.90 | $6.60 | $6.85 | $6.85 | 183,911 |
| 2018-09-19 | $6.65 | $6.85 | $6.60 | $6.70 | $6.70 | 228,196 |
| 2018-09-18 | $6.70 | $6.85 | $6.50 | $6.60 | $6.60 | 296,430 |
| 2018-09-17 | $6.50 | $6.65 | $6.35 | $6.60 | $6.60 | 206,670 |
| 2018-09-14 | $6.80 | $6.90 | $6.35 | $6.45 | $6.45 | 503,238 |
| 2018-09-13 | $6.85 | $6.95 | $6.60 | $6.80 | $6.80 | 353,827 |
| 2018-09-12 | $6.95 | $7.00 | $6.78 | $6.85 | $6.85 | 228,481 |
| 2018-09-11 | $7.10 | $7.20 | $6.65 | $6.90 | $6.90 | 372,281 |
| 2018-09-10 | $7.05 | $7.20 | $7.05 | $7.15 | $7.15 | 412,437 |
| 2018-09-07 | $6.85 | $7.03 | $6.85 | $7.00 | $7.00 | 292,954 |
| 2018-09-06 | $6.90 | $7.20 | $6.75 | $6.85 | $6.85 | 309,856 |
| 2018-09-05 | $6.90 | $7.00 | $6.75 | $6.85 | $6.85 | 269,162 |
| 2018-09-04 | $6.95 | $7.05 | $6.80 | $6.90 | $6.90 | 274,452 |
| 2018-08-31 | $6.80 | $7.05 | $6.70 | $7.00 | $7.00 | 454,594 |
| 2018-08-30 | $6.90 | $7.00 | $6.75 | $6.85 | $6.85 | 151,453 |
| 2018-08-29 | $6.90 | $7.10 | $6.85 | $6.90 | $6.90 | 239,471 |
| 2018-08-28 | $7.05 | $7.20 | $6.95 | $6.95 | $6.95 | 204,083 |
| 2018-08-27 | $7.05 | $7.20 | $6.88 | $7.00 | $7.00 | 269,250 |
| 2018-08-24 | $7.10 | $7.25 | $6.80 | $7.00 | $7.00 | 335,621 |
| 2018-08-23 | $7.20 | $7.23 | $7.10 | $7.10 | $7.10 | 326,600 |
| 2018-08-22 | $7.10 | $7.40 | $7.10 | $7.20 | $7.20 | 359,050 |
| 2018-08-21 | $7.15 | $7.35 | $6.90 | $7.10 | $7.10 | 497,373 |
| 2018-08-20 | $7.15 | $7.20 | $7.00 | $7.10 | $7.10 | 325,003 |
| 2018-08-17 | $6.95 | $7.10 | $6.90 | $7.05 | $7.05 | 360,893 |
| 2018-08-16 | $6.70 | $7.00 | $6.60 | $6.95 | $6.95 | 250,108 |
| 2018-08-15 | $6.75 | $7.00 | $6.50 | $6.65 | $6.65 | 299,175 |
| 2018-08-14 | $6.75 | $7.10 | $6.35 | $6.80 | $6.80 | 651,328 |
| 2018-08-13 | $6.25 | $6.95 | $6.23 | $6.75 | $6.75 | 848,455 |
| 2018-08-10 | $6.05 | $6.25 | $6.05 | $6.15 | $6.15 | 270,304 |
| 2018-08-09 | $6.15 | $6.30 | $5.95 | $6.10 | $6.10 | 594,200 |
| 2018-08-08 | $5.70 | $6.25 | $5.65 | $6.20 | $6.20 | 603,344 |
| 2018-08-07 | $5.85 | $5.90 | $5.70 | $5.75 | $5.75 | 401,003 |
| 2018-08-06 | $5.70 | $5.85 | $5.68 | $5.80 | $5.80 | 394,287 |
| 2018-08-03 | $5.80 | $5.92 | $5.70 | $5.70 | $5.70 | 230,346 |
| 2018-08-02 | $5.70 | $5.90 | $5.65 | $5.85 | $5.85 | 177,363 |
| 2018-08-01 | $6.00 | $6.00 | $5.70 | $5.70 | $5.70 | 180,261 |
| 2018-07-31 | $5.90 | $6.10 | $5.85 | $5.90 | $5.90 | 203,691 |
| 2018-07-30 | $6.00 | $6.05 | $5.95 | $5.95 | $5.95 | 213,524 |
| 2018-07-27 | $5.95 | $6.20 | $5.80 | $5.95 | $5.95 | 734,459 |
| 2018-07-26 | $5.30 | $6.40 | $5.30 | $5.95 | $5.95 | 1,589,454 |
| 2018-07-25 | $5.50 | $5.65 | $5.40 | $5.50 | $5.50 | 475,622 |
| 2018-07-24 | $5.45 | $5.55 | $5.25 | $5.50 | $5.50 | 699,349 |
| 2018-07-23 | $5.55 | $5.60 | $5.40 | $5.50 | $5.50 | 538,384 |
| 2018-07-20 | $5.75 | $5.90 | $5.48 | $5.55 | $5.55 | 383,227 |
| 2018-07-19 | $5.80 | $5.85 | $5.70 | $5.75 | $5.75 | 278,925 |
| 2018-07-18 | $5.95 | $6.03 | $5.80 | $5.85 | $5.85 | 213,110 |
| 2018-07-17 | $5.80 | $6.25 | $5.80 | $5.95 | $5.95 | 389,939 |
| 2018-07-16 | $5.75 | $5.95 | $5.65 | $5.85 | $5.85 | 290,522 |
| 2018-07-13 | $5.55 | $5.95 | $5.55 | $5.75 | $5.75 | 376,403 |
| 2018-07-12 | $5.60 | $5.60 | $5.45 | $5.55 | $5.55 | 228,189 |
| 2018-07-11 | $5.50 | $5.65 | $5.50 | $5.55 | $5.55 | 257,334 |
| 2018-07-10 | $5.80 | $5.80 | $5.55 | $5.60 | $5.60 | 345,893 |
| 2018-07-09 | $5.80 | $5.85 | $5.70 | $5.79 | $5.79 | 155,093 |
| 2018-07-06 | $5.70 | $5.80 | $5.65 | $5.70 | $5.70 | 212,094 |
| 2018-07-05 | $5.60 | $5.75 | $5.55 | $5.75 | $5.75 | 166,356 |
| 2018-07-03 | $5.75 | $5.85 | $5.45 | $5.60 | $5.60 | 549,010 |
| 2018-07-02 | $5.60 | $6.25 | $5.45 | $5.80 | $5.80 | 532,328 |
| 2018-06-29 | $5.90 | $5.93 | $5.40 | $5.55 | $5.55 | 636,777 |
| 2018-06-28 | $5.80 | $5.95 | $5.55 | $5.85 | $5.85 | 437,694 |
| 2018-06-27 | $6.10 | $6.30 | $5.70 | $5.75 | $5.75 | 668,337 |
| 2018-06-26 | $6.10 | $6.30 | $5.80 | $6.15 | $6.15 | 649,937 |
| 2018-06-25 | $5.55 | $6.30 | $5.50 | $6.15 | $6.15 | 1,237,427 |
| 2018-06-22 | $5.10 | $5.60 | $5.10 | $5.60 | $5.60 | 2,305,464 |
| 2018-06-21 | $5.25 | $5.45 | $5.00 | $5.10 | $5.10 | 964,493 |
| 2018-06-20 | $5.00 | $5.27 | $4.95 | $5.20 | $5.20 | 341,698 |
| 2018-06-19 | $5.20 | $5.35 | $4.90 | $5.30 | $5.30 | 537,641 |
| 2018-06-18 | $4.95 | $5.25 | $4.95 | $5.20 | $5.20 | 674,257 |
| 2018-06-15 | $4.95 | $5.05 | $4.90 | $5.00 | $5.00 | 479,407 |
| 2018-06-14 | $5.05 | $5.10 | $4.90 | $5.00 | $5.00 | 533,697 |
| 2018-06-13 | $4.65 | $5.20 | $4.61 | $5.05 | $5.05 | 776,853 |
| 2018-06-12 | $4.60 | $4.65 | $4.50 | $4.65 | $4.65 | 326,522 |
| 2018-06-11 | $4.50 | $4.70 | $4.50 | $4.60 | $4.60 | 317,024 |
| 2018-06-08 | $4.50 | $4.60 | $4.45 | $4.50 | $4.50 | 300,419 |
| 2018-06-07 | $4.50 | $4.60 | $4.45 | $4.50 | $4.50 | 796,683 |
| 2018-06-06 | $4.60 | $4.63 | $4.50 | $4.50 | $4.50 | 432,916 |
| 2018-06-05 | $4.60 | $4.70 | $4.55 | $4.55 | $4.55 | 223,479 |
| 2018-06-04 | $4.50 | $4.65 | $4.50 | $4.60 | $4.60 | 583,167 |
| 2018-06-01 | $4.60 | $4.70 | $4.50 | $4.55 | $4.55 | 443,449 |
| 2018-05-31 | $4.80 | $4.84 | $4.60 | $4.60 | $4.60 | 254,002 |
| 2018-05-30 | $4.85 | $4.95 | $4.70 | $4.85 | $4.85 | 470,752 |
| 2018-05-29 | $4.75 | $4.90 | $4.70 | $4.85 | $4.85 | 197,166 |
| 2018-05-25 | $4.80 | $5.05 | $4.75 | $4.80 | $4.80 | 318,104 |
| 2018-05-24 | $4.75 | $4.85 | $4.60 | $4.75 | $4.75 | 287,153 |
| 2018-05-23 | $4.70 | $4.80 | $4.55 | $4.70 | $4.70 | 519,531 |
| 2018-05-22 | $4.75 | $4.90 | $4.65 | $4.75 | $4.75 | 346,814 |
| 2018-05-21 | $4.80 | $4.85 | $4.65 | $4.70 | $4.70 | 353,801 |
| 2018-05-18 | $5.25 | $5.25 | $4.70 | $4.75 | $4.75 | 475,759 |
| 2018-05-17 | $5.00 | $5.35 | $4.95 | $5.25 | $5.25 | 587,665 |
| 2018-05-16 | $4.80 | $5.10 | $4.80 | $4.95 | $4.95 | 320,421 |
| 2018-05-15 | $4.85 | $4.95 | $4.75 | $4.85 | $4.85 | 252,889 |
| 2018-05-14 | $4.65 | $4.95 | $4.60 | $4.85 | $4.85 | 486,788 |
| 2018-05-11 | $4.55 | $4.65 | $4.50 | $4.60 | $4.60 | 484,427 |
| 2018-05-10 | $4.80 | $4.90 | $4.50 | $4.55 | $4.55 | 779,822 |
| 2018-05-09 | $4.95 | $5.05 | $4.76 | $4.80 | $4.80 | 434,801 |
| 2018-05-08 | $4.90 | $5.15 | $4.85 | $4.95 | $4.95 | 871,942 |
| 2018-05-07 | $4.75 | $5.00 | $4.70 | $4.95 | $4.95 | 891,512 |
| 2018-05-04 | $4.50 | $4.85 | $4.45 | $4.70 | $4.70 | 855,332 |
| 2018-05-03 | $5.55 | $5.70 | $4.50 | $4.55 | $4.55 | 1,031,898 |
| 2018-05-02 | $5.25 | $5.40 | $5.15 | $5.30 | $5.30 | 613,831 |
| 2018-05-01 | $5.10 | $5.40 | $5.03 | $5.30 | $5.30 | 710,172 |
| 2018-04-30 | $5.20 | $5.35 | $5.05 | $5.10 | $5.10 | 576,648 |
| 2018-04-27 | $5.25 | $5.35 | $5.15 | $5.20 | $5.20 | 568,831 |
| 2018-04-26 | $5.25 | $5.30 | $5.20 | $5.25 | $5.25 | 173,900 |
| 2018-04-25 | $5.25 | $5.25 | $5.13 | $5.25 | $5.25 | 312,588 |
| 2018-04-24 | $5.05 | $5.25 | $5.05 | $5.20 | $5.20 | 475,826 |
| 2018-04-23 | $5.10 | $5.15 | $5.00 | $5.05 | $5.05 | 267,260 |
| 2018-04-20 | $5.20 | $5.25 | $5.05 | $5.10 | $5.10 | 398,132 |
| 2018-04-19 | $5.15 | $5.35 | $5.00 | $5.20 | $5.20 | 651,669 |
| 2018-04-18 | $5.30 | $5.33 | $5.10 | $5.20 | $5.20 | 547,371 |
| 2018-04-17 | $5.25 | $5.45 | $5.20 | $5.30 | $5.30 | 498,645 |
| 2018-04-16 | $5.20 | $5.30 | $5.15 | $5.15 | $5.15 | 562,202 |
| 2018-04-13 | $5.30 | $5.30 | $5.10 | $5.20 | $5.20 | 395,696 |
| 2018-04-12 | $5.25 | $5.30 | $5.20 | $5.25 | $5.25 | 236,619 |
| 2018-04-11 | $5.25 | $5.45 | $5.23 | $5.30 | $5.30 | 391,790 |
| 2018-04-10 | $5.30 | $5.40 | $5.15 | $5.20 | $5.20 | 930,644 |
| 2018-04-09 | $5.35 | $5.45 | $5.05 | $5.25 | $5.25 | 518,072 |
| 2018-04-06 | $5.30 | $5.55 | $5.20 | $5.30 | $5.30 | 797,203 |
| 2018-04-05 | $5.65 | $5.65 | $5.30 | $5.35 | $5.35 | 493,460 |
| 2018-04-04 | $5.30 | $5.90 | $5.30 | $5.60 | $5.60 | 860,043 |
| 2018-04-03 | $5.35 | $5.45 | $5.25 | $5.35 | $5.35 | 356,672 |
| 2018-04-02 | $5.50 | $5.60 | $5.15 | $5.35 | $5.35 | 605,067 |
| 2018-03-29 | $5.65 | $5.80 | $5.20 | $5.55 | $5.55 | 1,067,059 |
| 2018-03-28 | $5.70 | $5.85 | $5.45 | $5.65 | $5.65 | 1,044,702 |
| 2018-03-27 | $5.80 | $5.95 | $5.65 | $5.70 | $5.70 | 539,279 |
| 2018-03-26 | $5.95 | $6.00 | $5.50 | $5.85 | $5.85 | 605,590 |
| 2018-03-23 | $6.15 | $6.15 | $5.80 | $5.80 | $5.80 | 496,905 |
| 2018-03-22 | $6.05 | $6.35 | $6.05 | $6.15 | $6.15 | 431,687 |
| 2018-03-21 | $6.30 | $6.40 | $6.10 | $6.15 | $6.15 | 518,249 |
| 2018-03-20 | $6.45 | $6.60 | $6.20 | $6.30 | $6.30 | 406,138 |
| 2018-03-19 | $6.20 | $6.55 | $6.15 | $6.45 | $6.45 | 903,405 |
| 2018-03-16 | $5.85 | $6.35 | $5.80 | $6.25 | $6.25 | 1,074,854 |
| 2018-03-15 | $5.90 | $6.30 | $5.75 | $6.00 | $6.00 | 3,108,899 |
| 2018-03-14 | $7.45 | $7.58 | $7.20 | $7.30 | $7.30 | 379,080 |
| 2018-03-13 | $7.40 | $7.70 | $7.30 | $7.45 | $7.45 | 239,104 |
| 2018-03-12 | $7.15 | $7.45 | $7.10 | $7.35 | $7.35 | 277,385 |
| 2018-03-09 | $6.85 | $7.25 | $6.85 | $7.15 | $7.15 | 502,294 |
| 2018-03-08 | $7.05 | $7.15 | $6.80 | $6.85 | $6.85 | 465,515 |
| 2018-03-07 | $7.40 | $7.40 | $7.05 | $7.05 | $7.05 | 392,594 |
| 2018-03-06 | $7.35 | $7.50 | $7.20 | $7.50 | $7.50 | 187,082 |
| 2018-03-05 | $7.35 | $7.50 | $7.20 | $7.30 | $7.30 | 413,596 |
| 2018-03-02 | $6.90 | $7.50 | $6.85 | $7.35 | $7.35 | 448,792 |
| 2018-03-01 | $7.15 | $7.15 | $6.65 | $6.95 | $6.95 | 620,415 |
| 2018-02-28 | $7.75 | $7.75 | $7.10 | $7.20 | $7.20 | 839,859 |
| 2018-02-27 | $7.80 | $7.90 | $7.68 | $7.70 | $7.70 | 348,847 |
| 2018-02-26 | $7.65 | $7.95 | $7.65 | $7.75 | $7.75 | 417,207 |
| 2018-02-23 | $7.90 | $7.90 | $7.60 | $7.60 | $7.60 | 351,047 |
| 2018-02-22 | $8.05 | $8.10 | $7.75 | $7.85 | $7.85 | 764,737 |
| 2018-02-21 | $8.15 | $8.15 | $8.00 | $8.05 | $8.05 | 185,537 |
| 2018-02-20 | $8.85 | $8.90 | $8.05 | $8.10 | $8.10 | 246,470 |
| 2018-02-16 | $8.70 | $9.00 | $8.70 | $8.95 | $8.95 | 204,613 |
| 2018-02-15 | $8.65 | $8.85 | $8.50 | $8.70 | $8.70 | 186,386 |
| 2018-02-14 | $8.50 | $8.75 | $8.50 | $8.55 | $8.55 | 197,756 |
| 2018-02-13 | $8.35 | $8.65 | $8.35 | $8.60 | $8.60 | 229,185 |
| 2018-02-12 | $8.55 | $8.65 | $8.35 | $8.45 | $8.45 | 303,267 |
| 2018-02-09 | $8.10 | $8.65 | $8.10 | $8.50 | $8.50 | 337,900 |
| 2018-02-08 | $8.70 | $8.70 | $8.05 | $8.10 | $8.10 | 361,382 |
| 2018-02-07 | $8.65 | $8.80 | $8.50 | $8.65 | $8.65 | 242,312 |
| 2018-02-06 | $8.30 | $8.90 | $8.30 | $8.65 | $8.65 | 367,373 |
| 2018-02-05 | $8.85 | $8.95 | $8.50 | $8.55 | $8.55 | 525,061 |
| 2018-02-02 | $9.45 | $9.45 | $8.73 | $8.90 | $8.90 | 486,629 |
| 2018-02-01 | $9.35 | $9.55 | $9.10 | $9.45 | $9.45 | 472,632 |
| 2018-01-31 | $9.50 | $9.70 | $9.32 | $9.40 | $9.40 | 505,392 |
| 2018-01-30 | $9.55 | $9.65 | $9.25 | $9.50 | $9.50 | 323,216 |
| 2018-01-29 | $9.75 | $9.80 | $9.60 | $9.65 | $9.65 | 275,896 |
| 2018-01-26 | $9.50 | $9.75 | $9.35 | $9.70 | $9.70 | 328,112 |
| 2018-01-25 | $9.50 | $9.65 | $9.40 | $9.50 | $9.50 | 246,391 |
| 2018-01-24 | $9.55 | $9.65 | $9.20 | $9.45 | $9.45 | 265,066 |
| 2018-01-23 | $9.45 | $9.65 | $9.30 | $9.50 | $9.50 | 219,612 |
| 2018-01-22 | $9.30 | $9.70 | $9.20 | $9.55 | $9.55 | 306,650 |
| 2018-01-19 | $9.30 | $9.50 | $9.10 | $9.35 | $9.35 | 346,681 |
| 2018-01-18 | $9.40 | $9.48 | $9.20 | $9.30 | $9.30 | 370,742 |
| 2018-01-17 | $9.45 | $9.70 | $9.24 | $9.45 | $9.45 | 445,031 |
| 2018-01-16 | $8.80 | $9.75 | $8.65 | $9.46 | $9.46 | 1,166,558 |
| 2018-01-12 | $8.50 | $8.80 | $8.30 | $8.50 | $8.50 | 259,506 |
| 2018-01-11 | $8.40 | $8.55 | $8.35 | $8.45 | $8.45 | 305,640 |
| 2018-01-10 | $8.60 | $8.60 | $8.30 | $8.45 | $8.45 | 446,809 |
| 2018-01-09 | $8.85 | $8.90 | $8.60 | $8.65 | $8.65 | 343,549 |
| 2018-01-08 | $8.80 | $8.85 | $8.60 | $8.85 | $8.85 | 168,887 |
| 2018-01-05 | $8.70 | $8.90 | $8.70 | $8.75 | $8.75 | 252,425 |
| 2018-01-04 | $8.90 | $8.90 | $8.58 | $8.70 | $8.70 | 496,816 |
| 2018-01-03 | $9.10 | $9.10 | $8.75 | $8.85 | $8.85 | 213,018 |
| 2018-01-02 | $8.60 | $9.10 | $8.60 | $9.10 | $9.10 | 374,878 |
| 2017-12-29 | $8.70 | $8.80 | $8.55 | $8.55 | $8.55 | 216,527 |
| 2017-12-28 | $8.55 | $8.80 | $8.45 | $8.70 | $8.70 | 347,392 |
| 2017-12-27 | $8.85 | $8.95 | $8.55 | $8.60 | $8.60 | 247,418 |
| 2017-12-26 | $8.80 | $9.00 | $8.65 | $8.85 | $8.85 | 1,919,599 |
| 2017-12-22 | $8.63 | $8.85 | $8.54 | $8.75 | $8.75 | 232,041 |
| 2017-12-21 | $8.50 | $8.70 | $8.45 | $8.60 | $8.60 | 289,743 |
| 2017-12-20 | $8.30 | $8.45 | $8.20 | $8.40 | $8.40 | 237,610 |
| 2017-12-19 | $8.45 | $8.50 | $8.25 | $8.30 | $8.30 | 283,071 |
| 2017-12-18 | $8.60 | $8.70 | $8.43 | $8.45 | $8.45 | 435,585 |
| 2017-12-15 | $8.30 | $8.55 | $8.15 | $8.45 | $8.45 | 548,482 |
| 2017-12-14 | $8.50 | $8.60 | $8.15 | $8.30 | $8.30 | 530,576 |
| 2017-12-13 | $8.45 | $8.75 | $8.40 | $8.50 | $8.50 | 573,211 |
| 2017-12-12 | $8.70 | $8.85 | $8.33 | $8.40 | $8.40 | 491,789 |
| 2017-12-11 | $9.05 | $9.05 | $8.50 | $8.65 | $8.65 | 566,874 |
| 2017-12-08 | $8.75 | $9.10 | $8.60 | $8.95 | $8.95 | 439,196 |
| 2017-12-07 | $8.85 | $8.95 | $8.50 | $8.75 | $8.75 | 479,975 |
| 2017-12-06 | $8.75 | $8.95 | $8.55 | $8.80 | $8.80 | 302,445 |
| 2017-12-05 | $9.45 | $9.45 | $8.45 | $8.80 | $8.80 | 650,384 |
| 2017-12-04 | $9.15 | $9.88 | $9.15 | $9.50 | $9.50 | 860,067 |
| 2017-12-01 | $9.05 | $9.30 | $8.70 | $9.10 | $9.10 | 567,006 |
| 2017-11-30 | $9.50 | $10.00 | $8.95 | $9.15 | $9.15 | 1,277,504 |
| 2017-11-29 | $8.55 | $9.28 | $8.55 | $9.15 | $9.15 | 738,487 |
| 2017-11-28 | $8.20 | $8.55 | $8.15 | $8.45 | $8.45 | 726,768 |
| 2017-11-27 | $8.20 | $8.50 | $8.15 | $8.25 | $8.25 | 390,295 |
| 2017-11-24 | $8.80 | $8.80 | $7.95 | $8.15 | $8.15 | 289,348 |
| 2017-11-22 | $8.15 | $8.90 | $8.14 | $8.85 | $8.85 | 534,174 |
| 2017-11-21 | $8.20 | $8.25 | $7.95 | $8.05 | $8.05 | 556,853 |
| 2017-11-20 | $8.00 | $8.30 | $7.75 | $8.15 | $8.15 | 717,883 |
| 2017-11-17 | $7.55 | $8.35 | $7.55 | $8.05 | $8.05 | 1,108,318 |
| 2017-11-16 | $6.95 | $7.75 | $6.36 | $7.65 | $7.65 | 1,863,525 |
| 2017-11-15 | $7.35 | $7.65 | $7.10 | $7.25 | $7.25 | 842,336 |
| 2017-11-14 | $7.25 | $7.50 | $7.00 | $7.45 | $7.45 | 736,526 |
| 2017-11-13 | $7.20 | $7.40 | $7.15 | $7.30 | $7.30 | 395,055 |
| 2017-11-10 | $7.00 | $7.30 | $6.90 | $7.25 | $7.25 | 410,077 |
| 2017-11-09 | $6.80 | $7.15 | $6.80 | $7.05 | $7.05 | 304,202 |
| 2017-11-08 | $6.75 | $6.95 | $6.60 | $6.85 | $6.85 | 485,083 |
| 2017-11-07 | $7.20 | $7.20 | $6.65 | $6.85 | $6.85 | 949,865 |
| 2017-11-06 | $6.65 | $7.30 | $6.55 | $7.25 | $7.25 | 1,061,485 |
| 2017-11-03 | $6.90 | $7.30 | $6.65 | $6.70 | $6.70 | 753,204 |
| 2017-11-02 | $6.15 | $6.48 | $6.00 | $6.45 | $6.45 | 484,193 |
| 2017-11-01 | $6.00 | $6.20 | $5.95 | $6.10 | $6.10 | 573,104 |
| 2017-10-31 | $6.10 | $6.25 | $5.80 | $6.00 | $6.00 | 548,339 |
| 2017-10-30 | $6.05 | $6.25 | $6.00 | $6.10 | $6.10 | 367,986 |
| 2017-10-27 | $6.25 | $6.30 | $5.95 | $6.10 | $6.10 | 526,003 |
| 2017-10-26 | $6.35 | $6.50 | $6.15 | $6.25 | $6.25 | 427,610 |
| 2017-10-25 | $6.50 | $6.64 | $6.10 | $6.35 | $6.35 | 878,937 |
| 2017-10-24 | $6.85 | $6.85 | $6.55 | $6.55 | $6.55 | 294,307 |
| 2017-10-23 | $7.00 | $7.13 | $6.80 | $6.90 | $6.90 | 339,344 |
| 2017-10-20 | $7.05 | $7.10 | $6.90 | $7.00 | $7.00 | 260,278 |
| 2017-10-19 | $6.90 | $7.18 | $6.85 | $7.05 | $7.05 | 280,578 |
| 2017-10-18 | $6.80 | $7.05 | $6.70 | $6.85 | $6.85 | 481,526 |
| 2017-10-17 | $6.70 | $6.85 | $6.55 | $6.75 | $6.75 | 303,027 |
| 2017-10-16 | $7.20 | $7.25 | $6.45 | $6.65 | $6.65 | 918,625 |
| 2017-10-13 | $7.25 | $7.40 | $7.10 | $7.20 | $7.20 | 173,271 |
| 2017-10-12 | $7.10 | $7.30 | $6.90 | $7.20 | $7.20 | 297,104 |
| 2017-10-11 | $7.20 | $7.30 | $7.00 | $7.10 | $7.10 | 361,994 |
| 2017-10-10 | $6.95 | $7.15 | $6.90 | $7.10 | $7.10 | 249,380 |
| 2017-10-09 | $7.70 | $7.70 | $6.90 | $6.95 | $6.95 | 857,515 |
| 2017-10-06 | $7.80 | $7.85 | $7.55 | $7.80 | $7.80 | 458,749 |
| 2017-10-05 | $7.85 | $7.97 | $7.75 | $7.85 | $7.85 | 342,419 |
| 2017-10-04 | $7.65 | $7.85 | $7.60 | $7.85 | $7.85 | 270,144 |
| 2017-10-03 | $7.60 | $7.75 | $7.53 | $7.70 | $7.70 | 225,776 |
| 2017-10-02 | $7.85 | $7.85 | $7.40 | $7.55 | $7.55 | 372,011 |
| 2017-09-29 | $7.90 | $8.05 | $7.75 | $7.85 | $7.85 | 419,898 |
| 2017-09-28 | $7.90 | $8.00 | $7.60 | $7.95 | $7.95 | 385,147 |
| 2017-09-27 | $7.85 | $8.05 | $7.75 | $7.95 | $7.95 | 537,351 |
| 2017-09-26 | $7.45 | $7.85 | $7.45 | $7.80 | $7.80 | 267,724 |
| 2017-09-25 | $7.25 | $7.55 | $7.25 | $7.50 | $7.50 | 429,718 |
| 2017-09-22 | $7.15 | $7.30 | $7.10 | $7.30 | $7.30 | 285,579 |
| 2017-09-21 | $7.35 | $7.35 | $7.15 | $7.15 | $7.15 | 342,985 |
| 2017-09-20 | $7.25 | $7.50 | $7.23 | $7.40 | $7.40 | 524,524 |
| 2017-09-19 | $7.25 | $7.35 | $7.20 | $7.30 | $7.30 | 237,184 |
| 2017-09-18 | $7.30 | $7.34 | $6.93 | $7.30 | $7.30 | 827,981 |
| 2017-09-15 | $7.15 | $7.40 | $7.10 | $7.35 | $7.35 | 1,171,253 |
| 2017-09-14 | $7.35 | $7.40 | $7.20 | $7.20 | $7.20 | 716,088 |
| 2017-09-13 | $7.00 | $7.25 | $6.90 | $7.20 | $7.20 | 515,598 |
| 2017-09-12 | $6.90 | $7.05 | $6.85 | $6.95 | $6.95 | 421,741 |
| 2017-09-11 | $6.95 | $6.95 | $6.70 | $6.85 | $6.85 | 556,096 |
| 2017-09-08 | $7.45 | $7.55 | $6.70 | $6.95 | $6.95 | 656,047 |
| 2017-09-07 | $7.40 | $7.55 | $7.25 | $7.55 | $7.55 | 674,948 |
| 2017-09-06 | $7.05 | $7.53 | $7.05 | $7.45 | $7.45 | 808,791 |
| 2017-09-05 | $7.20 | $7.25 | $6.95 | $7.05 | $7.05 | 601,845 |
| 2017-09-01 | $7.10 | $7.30 | $7.10 | $7.15 | $7.15 | 371,842 |
| 2017-08-31 | $7.10 | $7.15 | $6.95 | $7.05 | $7.05 | 300,068 |
| 2017-08-30 | $6.90 | $7.30 | $6.85 | $7.10 | $7.10 | 962,900 |
| 2017-08-29 | $6.95 | $7.00 | $6.70 | $6.90 | $6.90 | 630,881 |
| 2017-08-28 | $7.10 | $7.15 | $6.60 | $6.95 | $6.95 | 1,276,073 |
| 2017-08-25 | $7.05 | $7.25 | $6.90 | $7.15 | $7.15 | 1,006,785 |
| 2017-08-24 | $7.30 | $7.90 | $6.90 | $7.05 | $7.05 | 1,371,349 |
| 2017-08-23 | $7.25 | $7.50 | $7.25 | $7.25 | $7.25 | 814,837 |
| 2017-08-22 | $7.30 | $7.45 | $7.25 | $7.25 | $7.25 | 529,355 |
| 2017-08-21 | $7.50 | $7.65 | $7.20 | $7.25 | $7.25 | 543,611 |
| 2017-08-18 | $7.15 | $7.68 | $7.00 | $7.55 | $7.55 | 859,159 |
| 2017-08-17 | $7.20 | $7.35 | $7.10 | $7.20 | $7.20 | 656,482 |
| 2017-08-16 | $7.40 | $7.50 | $7.25 | $7.25 | $7.25 | 645,296 |
| 2017-08-15 | $7.80 | $7.80 | $7.35 | $7.35 | $7.35 | 454,774 |
| 2017-08-14 | $7.60 | $7.80 | $7.50 | $7.75 | $7.75 | 447,639 |
| 2017-08-11 | $7.45 | $7.80 | $7.30 | $7.55 | $7.55 | 825,475 |
| 2017-08-10 | $7.75 | $7.80 | $7.45 | $7.65 | $7.65 | 1,066,024 |
| 2017-08-09 | $8.25 | $8.30 | $7.80 | $7.80 | $7.80 | 620,728 |
| 2017-08-08 | $8.35 | $8.60 | $8.23 | $8.30 | $8.30 | 394,788 |
| 2017-08-07 | $8.30 | $8.58 | $8.20 | $8.30 | $8.30 | 817,428 |
| 2017-08-04 | $8.25 | $8.60 | $8.19 | $8.25 | $8.25 | 1,125,513 |
| 2017-08-03 | $8.50 | $8.60 | $8.15 | $8.20 | $8.20 | 1,005,055 |
| 2017-08-02 | $8.60 | $8.75 | $8.35 | $8.50 | $8.50 | 647,340 |
| 2017-08-01 | $8.65 | $8.75 | $8.40 | $8.55 | $8.55 | 647,340 |
| 2017-07-31 | $8.80 | $8.80 | $8.55 | $8.60 | $8.60 | 788,148 |
| 2017-07-28 | $8.75 | $8.95 | $8.55 | $8.75 | $8.75 | 670,293 |
| 2017-07-27 | $8.65 | $8.95 | $8.40 | $8.70 | $8.70 | 1,111,975 |
| 2017-07-26 | $8.30 | $9.70 | $8.30 | $8.70 | $8.70 | 3,653,829 |
| 2017-07-25 | $8.00 | $8.35 | $7.95 | $8.10 | $8.10 | 822,637 |
| 2017-07-24 | $7.90 | $8.03 | $7.65 | $7.95 | $7.95 | 425,771 |
| 2017-07-21 | $8.00 | $8.00 | $7.70 | $7.90 | $7.90 | 558,523 |
| 2017-07-20 | $7.85 | $8.50 | $7.83 | $8.00 | $8.00 | 726,267 |
| 2017-07-19 | $7.50 | $7.80 | $7.45 | $7.80 | $7.80 | 960,154 |
| 2017-07-18 | $7.70 | $7.75 | $7.50 | $7.50 | $7.50 | 538,144 |
| 2017-07-17 | $7.75 | $7.85 | $7.70 | $7.75 | $7.75 | 612,910 |
| 2017-07-14 | $7.80 | $7.90 | $7.60 | $7.75 | $7.75 | 745,169 |
| 2017-07-13 | $7.80 | $7.90 | $7.60 | $7.75 | $7.75 | 1,152,265 |
| 2017-07-12 | $7.95 | $8.20 | $7.70 | $7.75 | $7.75 | 578,531 |
| 2017-07-11 | $8.20 | $8.20 | $7.80 | $7.85 | $7.85 | 814,488 |
| 2017-07-10 | $8.50 | $8.55 | $8.10 | $8.20 | $8.20 | 387,459 |
| 2017-07-07 | $8.35 | $8.58 | $8.20 | $8.50 | $8.50 | 433,649 |
| 2017-07-06 | $8.65 | $8.75 | $8.13 | $8.35 | $8.35 | 695,657 |
| 2017-07-05 | $8.90 | $8.90 | $8.50 | $8.65 | $8.65 | 697,527 |
| 2017-07-03 | $9.15 | $9.15 | $8.70 | $8.85 | $8.85 | 301,639 |
| 2017-06-30 | $9.15 | $9.20 | $8.85 | $9.10 | $9.10 | 815,894 |
| 2017-06-29 | $9.25 | $9.30 | $9.04 | $9.15 | $9.15 | 546,311 |
| 2017-06-28 | $9.00 | $9.30 | $8.85 | $9.20 | $9.20 | 600,777 |
| 2017-06-27 | $8.80 | $9.00 | $8.80 | $8.95 | $8.95 | 570,879 |
| 2017-06-26 | $8.65 | $9.00 | $8.60 | $8.88 | $8.88 | 587,985 |
| 2017-06-23 | $8.55 | $8.65 | $8.43 | $8.60 | $8.60 | 1,134,427 |
| 2017-06-22 | $8.55 | $8.70 | $8.25 | $8.55 | $8.55 | 488,535 |
| 2017-06-21 | $8.35 | $8.70 | $8.35 | $8.60 | $8.60 | 992,865 |
| 2017-06-20 | $9.00 | $9.00 | $8.05 | $8.40 | $8.40 | 1,568,952 |
| 2017-06-19 | $9.05 | $9.20 | $8.85 | $9.00 | $9.00 | 1,157,323 |
| 2017-06-16 | $10.10 | $10.50 | $8.85 | $9.10 | $9.10 | 3,007,068 |
| 2017-06-15 | $12.25 | $12.35 | $11.15 | $11.20 | $11.20 | 638,234 |
| 2017-06-14 | $12.60 | $12.65 | $12.15 | $12.45 | $12.45 | 435,384 |
| 2017-06-13 | $12.65 | $12.75 | $12.40 | $12.60 | $12.60 | 265,540 |
| 2017-06-12 | $13.30 | $13.40 | $12.50 | $12.65 | $12.65 | 466,243 |
| 2017-06-09 | $13.30 | $13.50 | $13.15 | $13.45 | $13.45 | 269,018 |
| 2017-06-08 | $12.95 | $13.40 | $12.80 | $13.35 | $13.35 | 280,072 |
| 2017-06-07 | $13.25 | $13.25 | $12.85 | $12.90 | $12.90 | 271,625 |
| 2017-06-06 | $13.45 | $13.55 | $13.05 | $13.20 | $13.20 | 390,752 |
| 2017-06-05 | $13.80 | $13.80 | $13.45 | $13.50 | $13.50 | 214,274 |
| 2017-06-02 | $13.75 | $13.95 | $13.60 | $13.83 | $13.83 | 414,632 |
| 2017-06-01 | $13.10 | $13.85 | $13.10 | $13.75 | $13.75 | 431,140 |
| 2017-05-31 | $13.15 | $13.15 | $12.83 | $13.10 | $13.10 | 250,796 |
| 2017-05-30 | $13.00 | $13.15 | $12.85 | $13.05 | $13.05 | 168,655 |
| 2017-05-26 | $13.10 | $13.25 | $13.00 | $13.05 | $13.05 | 332,220 |
| 2017-05-25 | $13.05 | $13.35 | $12.95 | $13.15 | $13.15 | 218,731 |
| 2017-05-24 | $13.25 | $13.30 | $12.85 | $12.95 | $12.95 | 273,062 |
| 2017-05-23 | $13.60 | $13.60 | $13.20 | $13.25 | $13.25 | 148,882 |
| 2017-05-22 | $13.45 | $13.70 | $13.45 | $13.50 | $13.50 | 212,742 |
| 2017-05-19 | $13.65 | $13.75 | $13.35 | $13.47 | $13.47 | 171,303 |
| 2017-05-18 | $13.30 | $13.65 | $13.25 | $13.65 | $13.65 | 267,074 |
| 2017-05-17 | $13.20 | $13.65 | $13.05 | $13.30 | $13.30 | 401,069 |
| 2017-05-16 | $13.00 | $13.50 | $13.00 | $13.30 | $13.30 | 320,834 |
| 2017-05-15 | $12.95 | $13.15 | $12.85 | $12.95 | $12.95 | 136,486 |
| 2017-05-12 | $13.15 | $13.15 | $12.85 | $12.90 | $12.90 | 214,394 |
| 2017-05-11 | $13.15 | $13.35 | $13.00 | $13.20 | $13.20 | 324,510 |
| 2017-05-10 | $12.90 | $13.35 | $12.90 | $13.20 | $13.20 | 477,028 |
| 2017-05-09 | $12.95 | $13.10 | $12.73 | $12.90 | $12.90 | 342,964 |
| 2017-05-08 | $13.00 | $13.05 | $12.70 | $12.90 | $12.90 | 306,463 |
| 2017-05-05 | $12.85 | $13.10 | $12.75 | $13.05 | $13.05 | 471,426 |
| 2017-05-04 | $11.80 | $13.00 | $11.75 | $12.75 | $12.75 | 1,176,319 |
| 2017-05-03 | $11.55 | $11.70 | $11.30 | $11.65 | $11.65 | 370,864 |
| 2017-05-02 | $11.85 | $11.85 | $11.50 | $11.60 | $11.60 | 450,808 |
| 2017-05-01 | $11.80 | $11.95 | $11.50 | $11.75 | $11.75 | 415,527 |
| 2017-04-28 | $12.00 | $12.05 | $11.55 | $11.80 | $11.80 | 426,497 |
| 2017-04-27 | $12.10 | $12.25 | $11.85 | $12.00 | $12.00 | 196,881 |
| 2017-04-26 | $11.90 | $12.20 | $11.83 | $12.14 | $12.14 | 251,872 |
| 2017-04-25 | $11.95 | $12.15 | $11.85 | $11.90 | $11.90 | 370,351 |
| 2017-04-24 | $12.45 | $12.45 | $11.90 | $11.95 | $11.95 | 242,141 |
| 2017-04-21 | $12.05 | $12.40 | $12.05 | $12.35 | $12.35 | 313,782 |
| 2017-04-20 | $12.00 | $12.25 | $12.00 | $12.10 | $12.10 | 189,239 |
| 2017-04-19 | $11.80 | $12.20 | $11.70 | $12.00 | $12.00 | 221,016 |
| 2017-04-18 | $12.20 | $12.25 | $11.80 | $11.80 | $11.80 | 267,298 |
| 2017-04-17 | $12.05 | $12.50 | $12.00 | $12.20 | $12.20 | 310,734 |
| 2017-04-13 | $12.00 | $12.10 | $11.75 | $12.05 | $12.05 | 333,874 |
| 2017-04-12 | $12.20 | $12.20 | $11.90 | $12.00 | $12.00 | 165,285 |
| 2017-04-11 | $12.35 | $12.58 | $12.15 | $12.20 | $12.20 | 251,955 |
| 2017-04-10 | $11.90 | $12.40 | $11.90 | $12.35 | $12.35 | 443,419 |
| 2017-04-07 | $11.85 | $11.95 | $11.80 | $11.90 | $11.90 | 351,759 |
| 2017-04-06 | $11.85 | $12.09 | $11.80 | $11.90 | $11.90 | 439,194 |
| 2017-04-05 | $11.85 | $11.95 | $11.70 | $11.75 | $11.75 | 368,597 |
| 2017-04-04 | $11.85 | $11.90 | $11.60 | $11.80 | $11.80 | 256,867 |
| 2017-04-03 | $12.10 | $12.10 | $11.70 | $11.85 | $11.85 | 361,261 |
| 2017-03-31 | $12.05 | $12.45 | $12.00 | $12.10 | $12.10 | 384,990 |
| 2017-03-30 | $12.00 | $12.25 | $12.00 | $12.05 | $12.05 | 311,735 |
| 2017-03-29 | $11.65 | $12.20 | $11.65 | $12.00 | $12.00 | 421,193 |
| 2017-03-28 | $11.65 | $11.75 | $11.50 | $11.70 | $11.70 | 306,693 |
| 2017-03-27 | $11.55 | $11.83 | $11.50 | $11.70 | $11.70 | 360,319 |
| 2017-03-24 | $11.70 | $11.80 | $11.55 | $11.65 | $11.65 | 247,318 |
| 2017-03-23 | $11.55 | $11.85 | $11.50 | $11.70 | $11.70 | 344,763 |
| 2017-03-22 | $11.50 | $11.65 | $11.40 | $11.55 | $11.55 | 358,556 |
| 2017-03-21 | $11.70 | $11.75 | $11.38 | $11.50 | $11.50 | 376,046 |
| 2017-03-20 | $12.05 | $12.08 | $11.40 | $11.50 | $11.50 | 427,563 |
| 2017-03-17 | $11.60 | $12.41 | $11.45 | $12.10 | $12.10 | 738,549 |
| 2017-03-16 | $11.40 | $11.70 | $11.30 | $11.55 | $11.55 | 508,598 |
| 2017-03-15 | $11.10 | $11.83 | $10.95 | $11.40 | $11.40 | 528,441 |
| 2017-03-14 | $10.95 | $11.00 | $10.65 | $10.99 | $10.99 | 613,848 |
| 2017-03-13 | $10.95 | $11.00 | $10.65 | $10.95 | $10.95 | 634,162 |
| 2017-03-10 | $11.55 | $11.80 | $10.70 | $11.05 | $11.05 | 1,143,325 |
| 2017-03-09 | $11.35 | $12.30 | $10.65 | $11.45 | $11.45 | 1,904,124 |
| 2017-03-08 | $12.70 | $12.85 | $12.25 | $12.40 | $12.40 | 1,001,648 |
| 2017-03-07 | $12.90 | $13.05 | $12.70 | $12.75 | $12.75 | 252,738 |
| 2017-03-06 | $13.10 | $13.20 | $12.90 | $13.00 | $13.00 | 437,694 |
| 2017-03-03 | $13.55 | $13.65 | $13.00 | $13.10 | $13.10 | 365,277 |
| 2017-03-02 | $13.80 | $13.85 | $13.45 | $13.50 | $13.50 | 299,461 |
| 2017-03-01 | $14.15 | $14.20 | $13.75 | $13.85 | $13.85 | 293,659 |
| 2017-02-28 | $14.25 | $14.35 | $13.90 | $13.95 | $13.95 | 555,299 |
| 2017-02-27 | $14.80 | $14.80 | $14.15 | $14.25 | $14.25 | 438,231 |
| 2017-02-24 | $14.60 | $14.75 | $14.40 | $14.70 | $14.70 | 558,828 |
| 2017-02-23 | $15.30 | $15.30 | $14.60 | $14.70 | $14.70 | 377,422 |
| 2017-02-22 | $15.20 | $15.40 | $15.10 | $15.20 | $15.20 | 198,689 |
| 2017-02-21 | $15.00 | $15.40 | $14.95 | $15.25 | $15.25 | 225,549 |
| 2017-02-17 | $14.90 | $15.00 | $14.83 | $15.00 | $15.00 | 186,362 |
| 2017-02-16 | $15.05 | $15.15 | $14.85 | $14.90 | $14.90 | 166,533 |
| 2017-02-15 | $14.80 | $15.10 | $14.75 | $15.04 | $15.04 | 233,794 |
| 2017-02-14 | $14.80 | $15.00 | $14.70 | $14.80 | $14.80 | 141,405 |
| 2017-02-13 | $15.20 | $15.25 | $14.85 | $14.90 | $14.90 | 103,373 |
| 2017-02-10 | $14.60 | $15.15 | $14.60 | $15.10 | $15.10 | 307,300 |
| 2017-02-09 | $14.35 | $15.05 | $14.35 | $14.65 | $14.65 | 382,282 |
| 2017-02-08 | $14.30 | $14.50 | $14.25 | $14.35 | $14.35 | 217,423 |
| 2017-02-07 | $14.75 | $14.75 | $14.30 | $14.35 | $14.35 | 334,069 |
| 2017-02-06 | $14.75 | $14.90 | $14.55 | $14.60 | $14.60 | 377,081 |
| 2017-02-03 | $14.35 | $14.85 | $14.35 | $14.75 | $14.75 | 291,697 |
| 2017-02-02 | $14.20 | $14.40 | $14.15 | $14.25 | $14.25 | 159,899 |
| 2017-02-01 | $14.40 | $14.45 | $14.10 | $14.15 | $14.15 | 325,645 |
| 2017-01-31 | $14.40 | $14.55 | $14.10 | $14.35 | $14.35 | 172,429 |
| 2017-01-30 | $14.40 | $14.55 | $14.25 | $14.45 | $14.45 | 140,063 |
| 2017-01-27 | $14.80 | $14.85 | $14.40 | $14.50 | $14.50 | 115,314 |
| 2017-01-26 | $15.20 | $15.40 | $14.68 | $14.75 | $14.75 | 182,120 |
| 2017-01-25 | $15.00 | $15.40 | $14.95 | $15.20 | $15.20 | 262,965 |
| 2017-01-24 | $14.80 | $15.10 | $14.50 | $15.00 | $15.00 | 246,749 |
| 2017-01-23 | $15.05 | $15.15 | $14.65 | $14.75 | $14.75 | 224,673 |
| 2017-01-20 | $14.95 | $15.30 | $14.95 | $15.15 | $15.15 | 298,758 |
| 2017-01-19 | $15.15 | $15.45 | $14.90 | $15.05 | $15.05 | 844,788 |
| 2017-01-18 | $15.00 | $15.30 | $14.90 | $15.25 | $15.25 | 352,424 |
| 2017-01-17 | $14.50 | $15.25 | $14.50 | $15.10 | $15.10 | 567,267 |
| 2017-01-13 | $14.25 | $14.53 | $14.25 | $14.45 | $14.45 | 116,551 |
| 2017-01-12 | $13.95 | $14.45 | $13.90 | $14.35 | $14.35 | 294,235 |
| 2017-01-11 | $14.25 | $14.35 | $14.10 | $14.20 | $14.20 | 257,271 |
| 2017-01-10 | $13.90 | $14.55 | $13.90 | $14.30 | $14.30 | 271,602 |
| 2017-01-09 | $13.90 | $14.05 | $13.85 | $13.95 | $13.95 | 188,735 |
| 2017-01-06 | $14.30 | $14.30 | $13.93 | $14.00 | $14.00 | 172,691 |
| 2017-01-05 | $14.45 | $14.45 | $14.00 | $14.25 | $14.25 | 189,875 |
| 2017-01-04 | $14.45 | $14.60 | $14.30 | $14.50 | $14.50 | 419,660 |
| 2017-01-03 | $14.10 | $14.45 | $14.00 | $14.40 | $14.40 | 393,788 |
| 2016-12-30 | $14.30 | $14.50 | $14.05 | $14.10 | $14.10 | 373,072 |
| 2016-12-29 | $14.50 | $14.70 | $14.20 | $14.30 | $14.30 | 280,833 |
| 2016-12-28 | $14.30 | $14.55 | $14.30 | $14.40 | $14.40 | 181,226 |
| 2016-12-27 | $14.25 | $14.50 | $14.20 | $14.35 | $14.35 | 136,696 |
| 2016-12-23 | $14.15 | $14.50 | $13.95 | $14.20 | $14.20 | 320,526 |
| 2016-12-22 | $14.90 | $14.90 | $14.20 | $14.20 | $14.20 | 361,021 |
| 2016-12-21 | $14.80 | $15.00 | $14.70 | $14.95 | $14.95 | 256,956 |
| 2016-12-20 | $14.50 | $15.10 | $14.45 | $14.85 | $14.85 | 451,041 |
| 2016-12-19 | $13.85 | $14.65 | $13.70 | $14.50 | $14.50 | 476,680 |
| 2016-12-16 | $13.30 | $13.90 | $13.20 | $13.80 | $13.80 | 903,198 |
| 2016-12-15 | $13.10 | $13.35 | $13.00 | $13.20 | $13.20 | 329,875 |
| 2016-12-14 | $13.10 | $13.39 | $13.05 | $13.05 | $13.05 | 223,401 |
| 2016-12-13 | $13.00 | $13.25 | $12.90 | $13.20 | $13.20 | 336,982 |
| 2016-12-12 | $13.35 | $13.55 | $12.90 | $12.95 | $12.95 | 350,556 |
| 2016-12-09 | $13.40 | $13.50 | $13.25 | $13.40 | $13.40 | 253,623 |
| 2016-12-08 | $13.50 | $13.55 | $13.28 | $13.40 | $13.40 | 291,629 |
| 2016-12-07 | $13.30 | $13.70 | $13.20 | $13.45 | $13.45 | 327,507 |
| 2016-12-06 | $13.15 | $13.35 | $13.05 | $13.30 | $13.30 | 215,864 |
| 2016-12-05 | $13.15 | $13.38 | $13.05 | $13.15 | $13.15 | 285,224 |
| 2016-12-02 | $13.25 | $13.35 | $13.05 | $13.15 | $13.15 | 311,364 |
| 2016-12-01 | $13.40 | $13.75 | $13.25 | $13.25 | $13.25 | 379,634 |
| 2016-11-30 | $13.50 | $13.60 | $13.20 | $13.50 | $13.50 | 274,617 |
| 2016-11-29 | $13.55 | $13.65 | $13.45 | $13.45 | $13.45 | 391,852 |
| 2016-11-28 | $13.55 | $13.73 | $13.40 | $13.50 | $13.50 | 333,596 |
| 2016-11-25 | $13.50 | $13.65 | $13.45 | $13.55 | $13.55 | 95,127 |
| 2016-11-23 | $13.45 | $13.75 | $13.35 | $13.55 | $13.55 | 325,818 |
| 2016-11-22 | $13.60 | $13.85 | $13.15 | $13.50 | $13.50 | 269,297 |
| 2016-11-21 | $13.55 | $13.75 | $13.45 | $13.55 | $13.55 | 628,456 |
| 2016-11-18 | $13.30 | $13.85 | $12.90 | $13.55 | $13.55 | 472,533 |
| 2016-11-17 | $13.65 | $13.95 | $12.90 | $13.55 | $13.55 | 839,872 |
| 2016-11-16 | $13.90 | $14.00 | $13.10 | $13.45 | $13.45 | 498,987 |
| 2016-11-15 | $13.55 | $14.05 | $13.30 | $13.90 | $13.90 | 296,998 |
| 2016-11-14 | $13.45 | $13.90 | $13.30 | $13.55 | $13.55 | 399,320 |
| 2016-11-11 | $12.85 | $13.35 | $12.60 | $13.35 | $13.35 | 321,549 |
| 2016-11-10 | $12.35 | $13.00 | $12.25 | $12.80 | $12.80 | 330,967 |
| 2016-11-09 | $11.75 | $12.25 | $11.70 | $12.20 | $12.20 | 312,392 |
| 2016-11-08 | $11.85 | $12.05 | $11.80 | $11.90 | $11.90 | 251,478 |
| 2016-11-07 | $12.00 | $12.15 | $11.88 | $11.95 | $11.95 | 150,804 |
| 2016-11-04 | $11.70 | $11.95 | $11.55 | $11.80 | $11.80 | 226,020 |
| 2016-11-03 | $12.00 | $12.00 | $11.55 | $11.60 | $11.60 | 283,722 |
| 2016-11-02 | $11.85 | $12.00 | $11.80 | $11.90 | $11.90 | 205,527 |
| 2016-11-01 | $12.10 | $12.15 | $11.85 | $11.85 | $11.85 | 224,909 |
| 2016-10-31 | $12.25 | $12.25 | $11.85 | $12.00 | $12.00 | 360,517 |
| 2016-10-28 | $12.05 | $12.45 | $12.00 | $12.25 | $12.25 | 267,668 |
| 2016-10-27 | $12.15 | $12.15 | $11.80 | $12.00 | $12.00 | 426,735 |
| 2016-10-26 | $12.55 | $12.60 | $12.10 | $12.15 | $12.15 | 156,474 |
| 2016-10-25 | $12.85 | $12.95 | $12.50 | $12.60 | $12.60 | 145,957 |
| 2016-10-24 | $12.50 | $13.05 | $12.50 | $12.95 | $12.95 | 227,926 |
| 2016-10-21 | $12.60 | $12.65 | $12.45 | $12.45 | $12.45 | 267,162 |
| 2016-10-20 | $12.80 | $12.80 | $12.40 | $12.70 | $12.70 | 276,965 |
| 2016-10-19 | $13.15 | $13.15 | $12.65 | $12.75 | $12.75 | 318,833 |
| 2016-10-18 | $13.00 | $13.20 | $13.00 | $13.10 | $13.10 | 281,298 |
| 2016-10-17 | $12.85 | $13.05 | $12.85 | $13.00 | $13.00 | 174,421 |
| 2016-10-14 | $13.00 | $13.01 | $12.89 | $12.93 | $12.93 | 149,500 |
| 2016-10-13 | $13.04 | $13.18 | $12.91 | $12.96 | $12.96 | 223,028 |
| 2016-10-12 | $13.03 | $13.17 | $13.02 | $13.10 | $13.10 | 235,064 |
| 2016-10-11 | $12.96 | $13.15 | $12.96 | $13.00 | $13.00 | 208,958 |
| 2016-10-10 | $12.87 | $13.09 | $12.87 | $13.00 | $13.00 | 409,964 |
| 2016-10-07 | $13.09 | $13.11 | $12.80 | $12.89 | $12.89 | 486,455 |
| 2016-10-06 | $12.83 | $13.25 | $12.81 | $13.12 | $13.12 | 362,617 |
| 2016-10-05 | $12.83 | $12.91 | $12.75 | $12.88 | $12.88 | 197,646 |
| 2016-10-04 | $12.90 | $12.97 | $12.67 | $12.82 | $12.82 | 405,853 |
| 2016-10-03 | $12.70 | $12.92 | $12.55 | $12.90 | $12.90 | 486,763 |
| 2016-09-30 | $12.65 | $13.11 | $12.65 | $12.77 | $12.77 | 387,309 |
| 2016-09-29 | $12.66 | $12.76 | $12.46 | $12.53 | $12.53 | 310,912 |
| 2016-09-28 | $12.56 | $12.72 | $12.53 | $12.70 | $12.70 | 356,542 |
| 2016-09-27 | $12.50 | $12.70 | $12.41 | $12.62 | $12.62 | 226,325 |
| 2016-09-26 | $12.57 | $12.67 | $12.50 | $12.51 | $12.51 | 189,138 |
| 2016-09-23 | $12.63 | $12.79 | $12.50 | $12.65 | $12.65 | 578,923 |
| 2016-09-22 | $12.55 | $12.93 | $12.48 | $12.79 | $12.79 | 313,410 |
| 2016-09-21 | $12.43 | $12.61 | $12.36 | $12.53 | $12.53 | 234,076 |
| 2016-09-20 | $12.64 | $12.71 | $12.40 | $12.45 | $12.45 | 257,336 |
| 2016-09-19 | $12.46 | $12.78 | $12.45 | $12.58 | $12.58 | 376,771 |
| 2016-09-16 | $12.69 | $12.69 | $12.36 | $12.45 | $12.45 | 419,912 |
| 2016-09-15 | $12.82 | $12.99 | $12.65 | $12.69 | $12.69 | 369,669 |
| 2016-09-14 | $13.05 | $13.05 | $12.67 | $12.86 | $12.86 | 369,906 |
| 2016-09-13 | $12.83 | $13.16 | $12.71 | $13.03 | $13.03 | 680,776 |
| 2016-09-12 | $12.75 | $12.86 | $12.54 | $12.73 | $12.73 | 303,764 |
| 2016-09-09 | $12.90 | $12.97 | $12.72 | $12.75 | $12.75 | 316,409 |
| 2016-09-08 | $12.98 | $13.10 | $12.91 | $12.95 | $12.95 | 361,244 |
| 2016-09-07 | $12.91 | $13.08 | $12.62 | $13.06 | $13.06 | 521,172 |
| 2016-09-06 | $13.00 | $13.00 | $12.79 | $12.99 | $12.99 | 126,675 |
| 2016-09-02 | $12.70 | $13.09 | $12.70 | $12.98 | $12.98 | 126,384 |
| 2016-09-01 | $12.82 | $12.82 | $12.48 | $12.70 | $12.70 | 148,604 |
| 2016-08-31 | $12.98 | $13.01 | $12.70 | $12.78 | $12.78 | 250,178 |
| 2016-08-30 | $12.97 | $13.08 | $12.96 | $13.03 | $13.03 | 182,013 |
| 2016-08-29 | $12.98 | $13.10 | $12.96 | $13.02 | $13.02 | 225,924 |
| 2016-08-26 | $13.06 | $13.24 | $12.98 | $13.01 | $13.01 | 253,278 |
| 2016-08-25 | $13.00 | $13.06 | $12.97 | $13.00 | $13.00 | 205,759 |
| 2016-08-24 | $12.99 | $13.13 | $12.97 | $13.00 | $13.00 | 149,996 |
| 2016-08-23 | $13.15 | $13.24 | $12.97 | $12.99 | $12.99 | 183,269 |
| 2016-08-22 | $13.12 | $13.19 | $13.01 | $13.07 | $13.07 | 188,734 |
| 2016-08-19 | $13.11 | $13.18 | $12.97 | $13.17 | $13.17 | 376,681 |
| 2016-08-18 | $13.42 | $13.42 | $13.05 | $13.11 | $13.11 | 384,545 |
| 2016-08-17 | $13.60 | $13.72 | $13.24 | $13.37 | $13.37 | 508,810 |
| 2016-08-16 | $13.58 | $13.86 | $13.18 | $13.62 | $13.62 | 843,208 |
| 2016-08-15 | $14.00 | $14.13 | $13.99 | $14.10 | $14.10 | 565,328 |
| 2016-08-12 | $14.19 | $14.22 | $13.95 | $14.02 | $14.02 | 399,716 |
| 2016-08-11 | $14.04 | $14.27 | $13.96 | $14.08 | $14.08 | 215,384 |
| 2016-08-10 | $14.00 | $14.07 | $13.88 | $14.00 | $14.00 | 472,900 |
| 2016-08-09 | $14.37 | $14.37 | $13.88 | $13.91 | $13.91 | 429,309 |
| 2016-08-08 | $14.45 | $14.54 | $14.21 | $14.34 | $14.34 | 196,269 |
| 2016-08-05 | $14.50 | $14.66 | $14.36 | $14.44 | $14.44 | 379,059 |
| 2016-08-04 | $14.57 | $14.64 | $14.22 | $14.44 | $14.44 | 729,455 |
| 2016-08-03 | $14.51 | $14.58 | $14.46 | $14.58 | $14.58 | 447,468 |
| 2016-08-02 | $14.06 | $14.57 | $14.06 | $14.53 | $14.53 | 679,894 |
| 2016-08-01 | $13.75 | $14.16 | $13.56 | $14.15 | $14.15 | 822,552 |
| 2016-07-29 | $12.48 | $13.88 | $12.16 | $13.79 | $13.79 | 2,186,249 |
| 2016-07-28 | $15.10 | $15.14 | $14.60 | $15.03 | $15.03 | 489,512 |
| 2016-07-27 | $15.71 | $15.74 | $15.16 | $15.17 | $15.17 | 174,286 |
| 2016-07-26 | $15.45 | $15.79 | $15.45 | $15.74 | $15.74 | 171,294 |
| 2016-07-25 | $15.53 | $15.68 | $15.35 | $15.41 | $15.41 | 202,208 |
| 2016-07-22 | $15.82 | $15.88 | $15.50 | $15.56 | $15.56 | 118,106 |
| 2016-07-21 | $15.94 | $16.04 | $15.75 | $15.77 | $15.77 | 159,780 |
| 2016-07-20 | $16.06 | $16.16 | $15.81 | $16.01 | $16.01 | 147,645 |
| 2016-07-19 | $15.62 | $16.00 | $15.60 | $15.98 | $15.98 | 306,655 |
| 2016-07-18 | $15.61 | $15.76 | $15.50 | $15.62 | $15.62 | 133,453 |
| 2016-07-15 | $15.58 | $15.64 | $15.42 | $15.57 | $15.57 | 664,700 |
| 2016-07-14 | $15.38 | $15.55 | $15.18 | $15.51 | $15.51 | 174,889 |
| 2016-07-13 | $15.33 | $15.39 | $15.24 | $15.33 | $15.33 | 92,673 |
| 2016-07-12 | $15.17 | $15.38 | $15.09 | $15.28 | $15.28 | 153,705 |
| 2016-07-11 | $15.05 | $15.20 | $14.96 | $15.15 | $15.15 | 107,959 |
| 2016-07-08 | $14.76 | $15.05 | $14.73 | $15.02 | $15.02 | 261,482 |
| 2016-07-07 | $14.59 | $14.75 | $14.51 | $14.69 | $14.69 | 495,453 |
| 2016-07-06 | $14.54 | $14.83 | $14.51 | $14.64 | $14.64 | 187,454 |
| 2016-07-05 | $14.91 | $14.91 | $14.55 | $14.60 | $14.60 | 261,802 |
| 2016-07-01 | $14.96 | $15.06 | $14.89 | $14.94 | $14.94 | 250,195 |
| 2016-06-30 | $14.76 | $14.89 | $14.70 | $14.89 | $14.89 | 220,734 |
| 2016-06-29 | $14.67 | $14.83 | $14.58 | $14.77 | $14.77 | 252,462 |
| 2016-06-28 | $15.03 | $15.07 | $14.58 | $14.59 | $14.59 | 131,183 |
| 2016-06-27 | $14.50 | $15.02 | $14.36 | $14.96 | $14.96 | 344,065 |
| 2016-06-24 | $14.85 | $15.09 | $14.52 | $14.55 | $14.55 | 875,166 |
| 2016-06-23 | $15.46 | $15.52 | $15.18 | $15.25 | $15.25 | 130,714 |
| 2016-06-22 | $15.44 | $15.61 | $15.24 | $15.29 | $15.29 | 174,985 |
| 2016-06-21 | $15.81 | $15.81 | $15.38 | $15.43 | $15.43 | 224,559 |
| 2016-06-20 | $15.79 | $16.14 | $15.62 | $15.78 | $15.78 | 241,543 |
| 2016-06-17 | $15.54 | $15.67 | $15.31 | $15.65 | $15.65 | 624,732 |
| 2016-06-16 | $15.56 | $15.62 | $15.28 | $15.50 | $15.50 | 373,380 |
| 2016-06-15 | $15.46 | $15.65 | $15.31 | $15.55 | $15.55 | 183,061 |
| 2016-06-14 | $15.63 | $15.70 | $15.30 | $15.39 | $15.39 | 292,995 |
| 2016-06-13 | $15.86 | $15.90 | $15.57 | $15.62 | $15.62 | 380,207 |
| 2016-06-10 | $15.78 | $16.01 | $15.72 | $16.00 | $16.00 | 157,953 |
| 2016-06-09 | $16.08 | $16.12 | $15.89 | $15.96 | $15.96 | 78,132 |
| 2016-06-08 | $15.96 | $16.18 | $15.92 | $16.06 | $16.06 | 107,265 |
| 2016-06-07 | $16.04 | $16.08 | $15.71 | $16.01 | $16.01 | 157,496 |
| 2016-06-06 | $15.95 | $16.20 | $15.90 | $16.02 | $16.02 | 80,886 |
| 2016-06-03 | $16.16 | $16.22 | $15.90 | $15.99 | $15.99 | 113,806 |
| 2016-06-02 | $16.14 | $16.37 | $16.06 | $16.26 | $16.26 | 170,682 |
| 2016-06-01 | $15.81 | $16.20 | $15.81 | $16.13 | $16.13 | 251,258 |
| 2016-05-31 | $15.84 | $15.94 | $15.64 | $15.87 | $15.87 | 149,185 |
| 2016-05-27 | $15.61 | $15.80 | $15.49 | $15.70 | $15.70 | 149,752 |
| 2016-05-26 | $15.36 | $15.85 | $15.36 | $15.66 | $15.66 | 201,428 |
| 2016-05-25 | $15.76 | $15.84 | $15.51 | $15.51 | $15.51 | 331,302 |
| 2016-05-24 | $15.69 | $15.86 | $15.55 | $15.77 | $15.77 | 150,412 |
| 2016-05-23 | $15.78 | $15.81 | $15.50 | $15.61 | $15.61 | 126,113 |
| 2016-05-20 | $15.72 | $15.85 | $15.52 | $15.74 | $15.74 | 124,022 |
| 2016-05-19 | $15.50 | $15.76 | $15.35 | $15.70 | $15.70 | 460,684 |
| 2016-05-18 | $15.49 | $15.76 | $15.21 | $15.48 | $15.48 | 165,805 |
| 2016-05-17 | $15.62 | $15.62 | $15.23 | $15.49 | $15.49 | 234,976 |
| 2016-05-16 | $15.64 | $15.81 | $15.46 | $15.67 | $15.67 | 96,407 |
| 2016-05-13 | $15.43 | $15.82 | $15.38 | $15.53 | $15.53 | 117,350 |
| 2016-05-12 | $15.92 | $15.92 | $15.25 | $15.51 | $15.51 | 206,352 |
| 2016-05-11 | $15.94 | $16.11 | $15.77 | $15.86 | $15.86 | 199,264 |
| 2016-05-10 | $16.11 | $16.13 | $15.78 | $16.05 | $16.05 | 202,795 |
| 2016-05-09 | $15.65 | $16.15 | $15.59 | $16.06 | $16.06 | 262,719 |
| 2016-05-06 | $15.47 | $15.74 | $15.44 | $15.65 | $15.65 | 115,684 |
| 2016-05-05 | $15.47 | $15.62 | $15.35 | $15.51 | $15.51 | 184,830 |
| 2016-05-04 | $14.73 | $15.70 | $13.31 | $15.51 | $15.51 | 788,522 |
| 2016-05-03 | $16.46 | $16.52 | $15.98 | $16.03 | $16.03 | 131,437 |
| 2016-05-02 | $15.95 | $16.57 | $15.92 | $16.54 | $16.54 | 200,909 |
| 2016-04-29 | $16.43 | $16.57 | $15.80 | $15.92 | $15.92 | 135,316 |
| 2016-04-28 | $15.95 | $16.68 | $15.95 | $16.46 | $16.46 | 171,538 |
| 2016-04-27 | $15.99 | $16.14 | $15.95 | $16.08 | $16.08 | 61,117 |
| 2016-04-26 | $15.96 | $16.07 | $15.83 | $15.96 | $15.96 | 86,167 |
| 2016-04-25 | $16.24 | $16.25 | $15.93 | $15.96 | $15.96 | 94,448 |
| 2016-04-22 | $15.43 | $16.24 | $15.33 | $16.23 | $16.23 | 407,020 |
| 2016-04-21 | $15.50 | $15.56 | $15.34 | $15.44 | $15.44 | 338,431 |
| 2016-04-20 | $15.07 | $15.58 | $15.00 | $15.52 | $15.52 | 178,490 |
| 2016-04-19 | $15.26 | $15.44 | $15.09 | $15.11 | $15.11 | 144,229 |
| 2016-04-18 | $15.27 | $15.30 | $15.15 | $15.20 | $15.20 | 112,749 |
| 2016-04-15 | $15.27 | $15.48 | $15.23 | $15.31 | $15.31 | 134,097 |
| 2016-04-14 | $15.52 | $15.62 | $15.35 | $15.36 | $15.36 | 77,011 |
| 2016-04-13 | $15.07 | $15.66 | $15.05 | $15.64 | $15.64 | 108,484 |
| 2016-04-12 | $14.45 | $15.18 | $14.31 | $15.04 | $15.04 | 747,381 |
| 2016-04-11 | $15.24 | $15.28 | $14.48 | $14.49 | $14.49 | 119,592 |
| 2016-04-08 | $15.48 | $15.52 | $15.14 | $15.20 | $15.20 | 162,446 |
| 2016-04-07 | $15.58 | $15.65 | $15.25 | $15.44 | $15.44 | 278,747 |
| 2016-04-06 | $15.80 | $15.92 | $15.56 | $15.66 | $15.66 | 82,878 |
| 2016-04-05 | $15.62 | $15.89 | $15.46 | $15.78 | $15.78 | 109,773 |
| 2016-04-04 | $15.89 | $15.90 | $15.61 | $15.76 | $15.76 | 98,851 |
| 2016-04-01 | $16.06 | $16.09 | $15.81 | $15.98 | $15.98 | 135,243 |
| 2016-03-31 | $16.16 | $16.27 | $16.10 | $16.20 | $16.20 | 64,829 |
| 2016-03-30 | $16.25 | $16.25 | $16.07 | $16.24 | $16.24 | 136,513 |
| 2016-03-29 | $15.73 | $16.25 | $15.55 | $16.25 | $16.25 | 119,501 |
| 2016-03-28 | $15.69 | $15.91 | $15.56 | $15.79 | $15.79 | 100,353 |
| 2016-03-24 | $15.66 | $15.75 | $15.51 | $15.68 | $15.68 | 88,851 |
| 2016-03-23 | $15.99 | $16.01 | $15.73 | $15.78 | $15.78 | 114,804 |
| 2016-03-22 | $16.37 | $16.54 | $16.00 | $16.03 | $16.03 | 305,495 |
| 2016-03-21 | $16.23 | $16.61 | $16.15 | $16.52 | $16.52 | 181,963 |
| 2016-03-18 | $15.74 | $16.45 | $15.69 | $16.35 | $16.35 | 244,574 |
| 2016-03-17 | $15.39 | $15.82 | $15.26 | $15.63 | $15.63 | 357,520 |
| 2016-03-16 | $15.61 | $15.75 | $15.25 | $15.39 | $15.39 | 327,356 |
| 2016-03-15 | $15.70 | $15.81 | $15.69 | $15.76 | $15.76 | 140,536 |
| 2016-03-14 | $15.48 | $15.82 | $15.47 | $15.80 | $15.80 | 132,503 |
| 2016-03-11 | $15.58 | $15.70 | $15.34 | $15.51 | $15.51 | 148,080 |
| 2016-03-10 | $16.15 | $16.47 | $15.27 | $15.55 | $15.55 | 403,794 |
| 2016-03-09 | $16.07 | $16.72 | $16.07 | $16.61 | $16.61 | 331,339 |
| 2016-03-08 | $16.22 | $16.38 | $15.97 | $15.99 | $15.99 | 365,423 |
| 2016-03-07 | $16.34 | $16.44 | $16.17 | $16.24 | $16.24 | 138,326 |
| 2016-03-04 | $16.24 | $16.58 | $16.02 | $16.35 | $16.35 | 123,247 |
| 2016-03-03 | $16.50 | $16.57 | $16.09 | $16.27 | $16.27 | 441,662 |
| 2016-03-02 | $16.42 | $16.60 | $16.24 | $16.59 | $16.59 | 82,695 |
| 2016-03-01 | $16.32 | $16.54 | $16.22 | $16.49 | $16.49 | 75,726 |
| 2016-02-29 | $16.13 | $16.28 | $15.98 | $16.25 | $16.25 | 150,685 |
| 2016-02-26 | $16.06 | $16.37 | $16.06 | $16.13 | $16.13 | 116,997 |
| 2016-02-25 | $15.90 | $16.41 | $15.88 | $16.00 | $16.00 | 142,505 |
| 2016-02-24 | $15.61 | $15.98 | $15.51 | $15.89 | $15.89 | 61,574 |
| 2016-02-23 | $15.53 | $15.96 | $15.42 | $15.76 | $15.76 | 115,598 |
| 2016-02-22 | $16.04 | $16.04 | $15.51 | $15.56 | $15.56 | 148,634 |
| 2016-02-19 | $15.59 | $16.02 | $15.52 | $15.85 | $15.85 | 127,927 |
| 2016-02-18 | $16.01 | $16.01 | $15.46 | $15.66 | $15.66 | 263,118 |
| 2016-02-17 | $15.68 | $16.12 | $15.54 | $16.04 | $16.04 | 93,779 |
| 2016-02-16 | $15.72 | $15.87 | $15.44 | $15.61 | $15.61 | 67,046 |
| 2016-02-12 | $15.04 | $15.58 | $15.04 | $15.54 | $15.54 | 210,768 |
| 2016-02-11 | $15.07 | $15.46 | $14.84 | $14.92 | $14.92 | 239,232 |
| 2016-02-10 | $15.36 | $15.67 | $15.16 | $15.21 | $15.21 | 189,728 |
| 2016-02-09 | $15.16 | $15.61 | $15.16 | $15.24 | $15.24 | 101,953 |
| 2016-02-08 | $15.39 | $15.50 | $14.99 | $15.32 | $15.32 | 161,207 |
| 2016-02-05 | $15.83 | $15.94 | $15.48 | $15.53 | $15.53 | 148,669 |
| 2016-02-04 | $15.76 | $15.97 | $15.56 | $15.85 | $15.85 | 117,673 |
| 2016-02-03 | $16.16 | $16.16 | $15.66 | $15.85 | $15.85 | 118,581 |
| 2016-02-02 | $15.96 | $16.23 | $15.62 | $16.01 | $16.01 | 139,253 |
| 2016-02-01 | $16.00 | $16.33 | $16.00 | $16.13 | $16.13 | 163,700 |
| 2016-01-29 | $15.69 | $16.11 | $15.69 | $16.08 | $16.08 | 194,925 |
| 2016-01-28 | $15.59 | $15.76 | $15.38 | $15.67 | $15.67 | 119,767 |
| 2016-01-27 | $15.52 | $15.64 | $15.20 | $15.45 | $15.45 | 199,879 |
| 2016-01-26 | $16.19 | $16.56 | $15.44 | $15.56 | $15.56 | 249,251 |
| 2016-01-25 | $15.51 | $15.67 | $15.32 | $15.42 | $15.42 | 152,344 |
| 2016-01-22 | $15.67 | $15.89 | $15.38 | $15.59 | $15.59 | 181,644 |
| 2016-01-21 | $16.13 | $16.21 | $15.45 | $15.47 | $15.47 | 154,121 |
| 2016-01-20 | $15.55 | $16.22 | $15.20 | $16.13 | $16.13 | 293,064 |
| 2016-01-19 | $16.55 | $16.55 | $15.74 | $15.76 | $15.76 | 215,667 |
| 2016-01-15 | $16.19 | $16.54 | $16.01 | $16.35 | $16.35 | 263,596 |
| 2016-01-14 | $17.43 | $17.53 | $16.48 | $16.58 | $16.58 | 266,901 |
| 2016-01-13 | $18.36 | $18.36 | $17.29 | $17.40 | $17.40 | 126,883 |
| 2016-01-12 | $18.63 | $18.67 | $18.13 | $18.32 | $18.32 | 152,139 |
| 2016-01-11 | $17.94 | $18.46 | $17.92 | $18.41 | $18.41 | 320,893 |
| 2016-01-08 | $18.07 | $18.07 | $17.73 | $17.86 | $17.86 | 168,314 |
| 2016-01-07 | $17.91 | $18.24 | $17.85 | $18.02 | $18.02 | 247,435 |
| 2016-01-06 | $18.05 | $18.49 | $18.01 | $18.15 | $18.15 | 69,703 |
| 2016-01-05 | $18.08 | $18.40 | $18.02 | $18.31 | $18.31 | 114,192 |
| 2016-01-04 | $17.88 | $18.17 | $17.76 | $18.06 | $18.06 | 229,533 |
| 2015-12-31 | $18.06 | $18.59 | $17.88 | $18.21 | $18.21 | 194,364 |
| 2015-12-30 | $18.06 | $18.26 | $18.00 | $18.09 | $18.09 | 87,741 |
| 2015-12-29 | $18.12 | $18.21 | $18.00 | $18.03 | $18.03 | 82,976 |
| 2015-12-28 | $17.91 | $18.17 | $17.90 | $18.02 | $18.02 | 195,496 |
| 2015-12-24 | $17.92 | $18.15 | $17.77 | $17.98 | $17.98 | 104,599 |
| 2015-12-23 | $17.94 | $18.03 | $17.73 | $17.99 | $17.99 | 230,106 |
| 2015-12-22 | $17.65 | $17.97 | $17.50 | $17.84 | $17.84 | 104,468 |
| 2015-12-21 | $17.31 | $17.66 | $16.88 | $17.61 | $17.61 | 132,808 |
| 2015-12-18 | $17.78 | $18.01 | $17.13 | $17.27 | $17.27 | 1,144,558 |
| 2015-12-17 | $18.07 | $18.33 | $17.89 | $17.90 | $17.90 | 196,420 |
| 2015-12-16 | $17.99 | $18.15 | $17.81 | $18.09 | $18.09 | 258,514 |
| 2015-12-15 | $17.97 | $18.03 | $17.76 | $17.90 | $17.90 | 278,905 |
| 2015-12-14 | $17.77 | $18.00 | $17.69 | $17.85 | $17.85 | 403,234 |
| 2015-12-11 | $17.54 | $17.98 | $17.40 | $17.70 | $17.70 | 254,931 |
| 2015-12-10 | $17.46 | $17.97 | $17.46 | $17.84 | $17.84 | 406,159 |
| 2015-12-09 | $17.25 | $17.60 | $17.07 | $17.42 | $17.42 | 313,838 |
| 2015-12-08 | $16.94 | $17.72 | $16.64 | $17.32 | $17.32 | 191,379 |
| 2015-12-07 | $17.21 | $17.49 | $17.21 | $17.30 | $17.30 | 159,128 |
| 2015-12-04 | $17.00 | $17.34 | $16.92 | $17.29 | $17.29 | 159,391 |
| 2015-12-03 | $17.60 | $17.72 | $17.03 | $17.05 | $17.05 | 178,828 |
| 2015-12-02 | $17.62 | $17.86 | $17.50 | $17.57 | $17.57 | 128,006 |
| 2015-12-01 | $17.65 | $17.78 | $17.48 | $17.67 | $17.67 | 234,143 |
| 2015-11-30 | $17.97 | $17.97 | $17.44 | $17.57 | $17.57 | 264,793 |
| 2015-11-27 | $17.59 | $18.05 | $17.51 | $17.93 | $17.93 | 73,584 |
| 2015-11-25 | $17.38 | $17.78 | $17.38 | $17.59 | $17.59 | 297,435 |
| 2015-11-24 | $17.33 | $17.58 | $17.32 | $17.36 | $17.36 | 197,638 |
| 2015-11-23 | $17.52 | $17.52 | $17.07 | $17.40 | $17.40 | 427,785 |
| 2015-11-20 | $17.42 | $17.69 | $17.29 | $17.52 | $17.52 | 238,843 |
| 2015-11-19 | $17.47 | $17.89 | $17.19 | $17.30 | $17.30 | 237,736 |
| 2015-11-18 | $16.57 | $17.50 | $16.56 | $17.47 | $17.47 | 558,324 |
| 2015-11-17 | $16.63 | $16.85 | $16.44 | $16.46 | $16.46 | 321,664 |
| 2015-11-16 | $16.12 | $16.72 | $16.12 | $16.56 | $16.56 | 297,507 |
| 2015-11-13 | $16.27 | $16.52 | $16.05 | $16.10 | $16.10 | 309,997 |
| 2015-11-12 | $15.30 | $16.75 | $14.82 | $16.33 | $16.33 | 928,041 |
| 2015-11-11 | $14.73 | $14.92 | $14.59 | $14.60 | $14.60 | 211,776 |
| 2015-11-10 | $14.31 | $14.96 | $14.31 | $14.82 | $14.82 | 117,624 |
| 2015-11-09 | $14.65 | $14.65 | $14.04 | $14.35 | $14.35 | 255,089 |
| 2015-11-06 | $14.36 | $14.82 | $14.30 | $14.70 | $14.70 | 167,497 |
| 2015-11-05 | $14.63 | $14.73 | $14.25 | $14.45 | $14.45 | 158,296 |
| 2015-11-04 | $15.35 | $15.35 | $14.52 | $14.61 | $14.61 | 101,221 |
| 2015-11-03 | $14.98 | $15.43 | $14.83 | $15.36 | $15.36 | 156,516 |
| 2015-11-02 | $14.74 | $15.00 | $14.59 | $14.96 | $14.96 | 147,173 |
| 2015-10-30 | $14.88 | $14.97 | $14.53 | $14.74 | $14.74 | 99,168 |
| 2015-10-29 | $14.89 | $14.99 | $14.73 | $14.91 | $14.91 | 75,894 |
| 2015-10-28 | $14.44 | $15.03 | $14.32 | $14.99 | $14.99 | 209,928 |
| 2015-10-27 | $14.58 | $14.58 | $13.84 | $14.34 | $14.34 | 551,646 |
| 2015-10-26 | $15.40 | $15.40 | $14.45 | $14.58 | $14.58 | 419,682 |
| 2015-10-23 | $15.69 | $15.86 | $15.14 | $15.42 | $15.42 | 221,818 |
| 2015-10-22 | $15.79 | $16.02 | $15.55 | $15.63 | $15.63 | 101,189 |
| 2015-10-21 | $16.08 | $16.17 | $15.60 | $15.70 | $15.70 | 119,580 |
| 2015-10-20 | $16.47 | $16.47 | $16.00 | $16.10 | $16.10 | 130,094 |
| 2015-10-19 | $16.19 | $16.60 | $16.19 | $16.54 | $16.54 | 82,211 |
| 2015-10-16 | $16.07 | $16.31 | $15.88 | $16.28 | $16.28 | 104,954 |
| 2015-10-15 | $16.07 | $16.20 | $15.72 | $16.03 | $16.03 | 150,561 |
| 2015-10-14 | $16.45 | $16.70 | $15.93 | $16.02 | $16.02 | 75,310 |
| 2015-10-13 | $16.81 | $17.05 | $16.39 | $16.42 | $16.42 | 104,839 |
| 2015-10-12 | $17.01 | $17.19 | $16.91 | $16.93 | $16.93 | 209,750 |
| 2015-10-09 | $17.23 | $17.23 | $16.91 | $17.01 | $17.01 | 65,162 |
| 2015-10-08 | $16.72 | $17.25 | $16.68 | $17.19 | $17.19 | 178,719 |
| 2015-10-07 | $16.43 | $16.75 | $16.27 | $16.71 | $16.71 | 155,402 |
| 2015-10-06 | $16.36 | $17.08 | $16.12 | $16.36 | $16.36 | 272,490 |
| 2015-10-05 | $15.58 | $15.91 | $15.57 | $15.86 | $15.86 | 159,524 |
| 2015-10-02 | $15.00 | $15.48 | $14.76 | $15.46 | $15.46 | 250,625 |
| 2015-10-01 | $15.71 | $15.94 | $15.02 | $15.42 | $15.42 | 267,524 |
| 2015-09-30 | $15.37 | $16.12 | $15.35 | $15.71 | $15.71 | 268,483 |
| 2015-09-29 | $15.08 | $15.44 | $15.01 | $15.22 | $15.22 | 156,446 |
| 2015-09-28 | $15.36 | $15.48 | $14.96 | $15.09 | $15.09 | 205,718 |
| 2015-09-25 | $15.42 | $15.74 | $15.34 | $15.45 | $15.45 | 142,420 |
| 2015-09-24 | $15.56 | $15.63 | $15.19 | $15.33 | $15.33 | 250,217 |
| 2015-09-23 | $15.90 | $16.03 | $15.51 | $15.65 | $15.65 | 151,311 |
| 2015-09-22 | $15.99 | $16.03 | $15.75 | $15.87 | $15.87 | 149,506 |
| 2015-09-21 | $16.31 | $16.44 | $16.09 | $16.11 | $16.11 | 141,072 |
| 2015-09-18 | $16.29 | $16.47 | $15.97 | $16.13 | $16.13 | 428,731 |
| 2015-09-17 | $16.16 | $16.69 | $16.13 | $16.47 | $16.47 | 92,285 |
| 2015-09-16 | $15.94 | $16.23 | $15.67 | $16.20 | $16.20 | 158,511 |
| 2015-09-15 | $16.03 | $16.10 | $15.72 | $15.88 | $15.88 | 183,628 |
| 2015-09-14 | $16.11 | $16.11 | $15.89 | $16.03 | $16.03 | 129,848 |
| 2015-09-11 | $16.18 | $16.27 | $15.94 | $16.11 | $16.11 | 110,600 |
| 2015-09-10 | $15.96 | $16.22 | $15.87 | $16.20 | $16.20 | 64,359 |
| 2015-09-09 | $16.26 | $16.39 | $15.94 | $16.00 | $16.00 | 156,074 |
| 2015-09-08 | $16.32 | $16.32 | $16.01 | $16.09 | $16.09 | 252,030 |
| 2015-09-04 | $16.47 | $16.61 | $16.06 | $16.06 | $16.06 | 172,958 |
| 2015-09-03 | $16.61 | $17.00 | $16.61 | $16.66 | $16.66 | 260,909 |
| 2015-09-02 | $16.54 | $16.64 | $16.31 | $16.63 | $16.63 | 240,930 |
| 2015-09-01 | $15.96 | $16.33 | $15.96 | $16.29 | $16.29 | 292,306 |