Skandinaviska Enskilda Banken (SKVKY) Exchange: PINK
Data as of May 2, 2025
$10.01 ($0.20) 1.99%
Skandinaviska Enskilda Banken - Daily Information
Click for more stock information on Skandinaviska Enskilda Banken.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.00 |
| Previous Close | $10.01 |
| High | $10.08 |
| Low | $9.99 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $10.01 |
| Adjusted High | $10.08 |
| Adjusted Low | $9.99 |
About Skandinaviska Enskilda Banken (SKVKY)
DELISTED - Skandinavis Adr
Invest in Skandinaviska Enskilda Banken (SKVKY)
Historical Stock Data for Skandinaviska Enskilda Banken (SKVKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-08-28 | $10.00 | $10.08 | $9.99 | $10.01 | $10.01 | 11,016 |
| 2020-08-27 | $9.84 | $9.86 | $9.81 | $9.81 | $9.81 | 22,097 |
| 2020-08-26 | $9.80 | $9.91 | $9.80 | $9.89 | $9.89 | 12,237 |
| 2020-08-25 | $9.93 | $9.95 | $9.80 | $9.81 | $9.81 | 137,667 |
| 2020-08-24 | $9.75 | $9.77 | $9.69 | $9.76 | $9.76 | 20,174 |
| 2020-08-21 | $9.50 | $9.55 | $9.50 | $9.52 | $9.52 | 4,568 |
| 2020-08-20 | $9.62 | $9.63 | $9.59 | $9.63 | $9.63 | 6,644 |
| 2020-08-19 | $9.75 | $9.75 | $9.65 | $9.70 | $9.70 | 80,580 |
| 2020-08-18 | $9.72 | $9.73 | $9.67 | $9.67 | $9.67 | 3,459 |
| 2020-08-17 | $9.70 | $9.77 | $9.70 | $9.77 | $9.77 | 19,400 |
| 2020-08-14 | $9.76 | $9.87 | $9.74 | $9.74 | $9.74 | 19,030 |
| 2020-08-13 | $9.95 | $9.95 | $9.85 | $9.85 | $9.85 | 54,412 |
| 2020-08-12 | $9.92 | $9.97 | $9.86 | $9.87 | $9.87 | 1,492,109 |
| 2020-08-11 | $10.00 | $10.00 | $9.86 | $9.90 | $9.90 | 60,009 |
| 2020-08-10 | $9.87 | $9.95 | $9.87 | $9.89 | $9.89 | 13,096 |
| 2020-08-07 | $9.73 | $9.76 | $9.70 | $9.76 | $9.76 | 13,933 |
| 2020-08-06 | $9.83 | $9.86 | $9.77 | $9.85 | $9.85 | 6,157 |
| 2020-08-05 | $9.75 | $9.82 | $9.69 | $9.70 | $9.70 | 153,335 |
| 2020-08-04 | $9.65 | $9.75 | $9.65 | $9.74 | $9.74 | 3,586 |
| 2020-08-03 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 3,054 |
| 2020-07-31 | $9.79 | $9.79 | $9.51 | $9.55 | $9.55 | 4,807 |
| 2020-07-30 | $9.68 | $9.84 | $9.65 | $9.84 | $9.84 | 6,731 |
| 2020-07-29 | $9.97 | $10.13 | $9.97 | $10.13 | $10.13 | 21,148 |
| 2020-07-28 | $10.01 | $10.06 | $10.01 | $10.03 | $10.03 | 14,289 |
| 2020-07-27 | $9.89 | $9.99 | $9.88 | $9.95 | $9.95 | 4,791 |
| 2020-07-24 | $9.89 | $9.95 | $9.87 | $9.92 | $9.92 | 36,816 |
| 2020-07-23 | $10.09 | $10.10 | $10.00 | $10.01 | $10.01 | 6,283 |
| 2020-07-22 | $10.07 | $10.09 | $10.02 | $10.06 | $10.06 | 5,849 |
| 2020-07-21 | $10.03 | $10.07 | $10.00 | $10.00 | $10.00 | 7,740 |
| 2020-07-20 | $10.02 | $10.02 | $9.97 | $10.01 | $10.01 | 9,512 |
| 2020-07-17 | $10.07 | $10.12 | $10.04 | $10.12 | $10.12 | 13,800 |
| 2020-07-16 | $10.06 | $10.11 | $10.03 | $10.08 | $10.08 | 6,500 |
| 2020-07-15 | $9.64 | $9.76 | $9.54 | $9.64 | $9.64 | 80,700 |
| 2020-07-14 | $9.72 | $9.90 | $9.72 | $9.77 | $9.77 | 53,500 |
| 2020-07-13 | $9.51 | $9.66 | $9.51 | $9.55 | $9.55 | 15,400 |
| 2020-07-10 | $9.22 | $9.39 | $9.22 | $9.34 | $9.34 | 6,600 |
| 2020-07-09 | $9.13 | $9.14 | $9.09 | $9.09 | $9.09 | 2,800 |
| 2020-07-08 | $9.17 | $9.35 | $9.17 | $9.34 | $9.34 | 5,500 |
| 2020-07-07 | $9.16 | $9.17 | $9.05 | $9.05 | $9.05 | 14,100 |
| 2020-07-06 | $9.17 | $9.21 | $9.17 | $9.19 | $9.19 | 5,300 |
| 2020-07-02 | $8.92 | $8.98 | $8.90 | $8.90 | $8.90 | 14,200 |
| 2020-07-01 | $8.68 | $8.77 | $8.68 | $8.76 | $8.76 | 35,900 |
| 2020-06-30 | $8.62 | $8.68 | $8.56 | $8.62 | $8.62 | 11,200 |
| 2020-06-29 | $8.66 | $8.72 | $8.64 | $8.67 | $8.67 | 1,436 |
| 2020-06-26 | $8.59 | $8.59 | $8.44 | $8.47 | $8.47 | 10,492 |
| 2020-06-25 | $8.56 | $8.88 | $8.56 | $8.88 | $8.88 | 50,293 |
| 2020-06-24 | $8.51 | $8.51 | $8.40 | $8.44 | $8.44 | 6,990 |
| 2020-06-23 | $8.82 | $8.82 | $8.61 | $8.61 | $8.61 | 7,489 |
| 2020-06-22 | $8.43 | $8.49 | $8.41 | $8.48 | $8.48 | 11,296 |
| 2020-06-19 | $8.28 | $8.55 | $8.18 | $8.18 | $8.18 | 12,669 |
| 2020-06-18 | $8.41 | $8.45 | $8.31 | $8.38 | $8.38 | 14,637 |
| 2020-06-17 | $8.54 | $8.56 | $8.46 | $8.55 | $8.55 | 13,590 |
| 2020-06-16 | $8.58 | $8.64 | $8.40 | $8.50 | $8.50 | 28,783 |
| 2020-06-15 | $8.26 | $8.50 | $8.26 | $8.47 | $8.47 | 21,448 |
| 2020-06-12 | $8.35 | $8.42 | $8.31 | $8.39 | $8.39 | 11,002 |
| 2020-06-11 | $8.61 | $8.61 | $8.24 | $8.24 | $8.24 | 7,893 |
| 2020-06-10 | $9.14 | $9.14 | $9.04 | $9.12 | $9.12 | 5,501 |
| 2020-06-09 | $9.31 | $9.42 | $9.28 | $9.37 | $9.37 | 17,548 |
| 2020-06-08 | $9.36 | $9.46 | $9.36 | $9.46 | $9.46 | 10,104 |
| 2020-06-05 | $9.45 | $9.45 | $9.31 | $9.31 | $9.31 | 15,008 |
| 2020-06-04 | $9.30 | $9.38 | $9.28 | $9.38 | $9.38 | 19,567 |
| 2020-06-03 | $9.25 | $9.35 | $9.25 | $9.33 | $9.33 | 12,993 |
| 2020-06-02 | $9.16 | $9.19 | $9.12 | $9.15 | $9.15 | 31,580 |
| 2020-06-01 | $8.87 | $8.97 | $8.87 | $8.90 | $8.90 | 10,099 |
| 2020-05-29 | $8.62 | $8.64 | $8.56 | $8.63 | $8.63 | 16,972 |
| 2020-05-28 | $8.59 | $8.73 | $8.59 | $8.69 | $8.69 | 9,170 |
| 2020-05-27 | $8.43 | $8.47 | $8.34 | $8.47 | $8.47 | 81,829 |
| 2020-05-26 | $8.01 | $8.20 | $8.01 | $8.19 | $8.19 | 32,219 |
| 2020-05-22 | $7.69 | $7.70 | $7.60 | $7.69 | $7.69 | 13,716 |
| 2020-05-21 | $7.75 | $7.87 | $7.75 | $7.79 | $7.79 | 25,088 |
| 2020-05-20 | $7.76 | $7.95 | $7.76 | $7.80 | $7.80 | 39,623 |
| 2020-05-19 | $7.72 | $7.78 | $7.65 | $7.65 | $7.65 | 178,874 |
| 2020-05-18 | $7.45 | $7.72 | $7.45 | $7.68 | $7.68 | 161,373 |
| 2020-05-15 | $7.39 | $7.39 | $7.11 | $7.21 | $7.21 | 21,065 |
| 2020-05-14 | $7.02 | $7.20 | $6.94 | $7.18 | $7.18 | 25,398 |
| 2020-05-13 | $7.41 | $7.41 | $7.19 | $7.21 | $7.21 | 19,737 |
| 2020-05-12 | $7.68 | $7.77 | $7.57 | $7.57 | $7.57 | 23,433 |
| 2020-05-11 | $7.57 | $7.57 | $7.40 | $7.40 | $7.40 | 34,877 |
| 2020-05-08 | $7.85 | $7.85 | $7.62 | $7.72 | $7.72 | 11,302 |
| 2020-05-07 | $7.54 | $7.57 | $7.49 | $7.55 | $7.55 | 289,513 |
| 2020-05-06 | $7.51 | $7.55 | $7.38 | $7.38 | $7.38 | 10,207 |
| 2020-05-05 | $7.61 | $7.72 | $7.48 | $7.49 | $7.49 | 50,471 |
| 2020-05-04 | $7.47 | $7.56 | $7.46 | $7.50 | $7.50 | 37,039 |
| 2020-05-01 | $8.00 | $8.00 | $7.70 | $7.73 | $7.73 | 34,555 |
| 2020-04-30 | $8.16 | $8.30 | $7.99 | $8.30 | $8.30 | 12,676 |
| 2020-04-29 | $7.90 | $8.09 | $7.90 | $8.09 | $8.09 | 12,615 |
| 2020-04-28 | $7.44 | $7.44 | $7.23 | $7.23 | $7.23 | 123,535 |
| 2020-04-27 | $6.96 | $7.10 | $6.96 | $7.04 | $7.04 | 101,343 |
| 2020-04-24 | $6.87 | $6.93 | $6.81 | $6.89 | $6.89 | 14,070 |
| 2020-04-23 | $6.73 | $6.96 | $6.73 | $6.83 | $6.83 | 16,441 |
| 2020-04-22 | $6.82 | $6.90 | $6.77 | $6.84 | $6.84 | 33,515 |
| 2020-04-21 | $6.42 | $6.49 | $6.35 | $6.42 | $6.42 | 65,338 |
| 2020-04-20 | $6.52 | $6.83 | $6.52 | $6.64 | $6.64 | 86,081 |
| 2020-04-17 | $6.88 | $6.90 | $6.73 | $6.84 | $6.84 | 42,879 |
| 2020-04-16 | $6.42 | $6.60 | $6.42 | $6.50 | $6.50 | 46,301 |
| 2020-04-15 | $6.59 | $6.76 | $6.57 | $6.58 | $6.58 | 46,243 |
| 2020-04-14 | $7.04 | $7.09 | $6.91 | $7.03 | $7.03 | 89,693 |
| 2020-04-13 | $7.31 | $7.31 | $6.93 | $7.00 | $7.00 | 27,299 |
| 2020-04-09 | $7.18 | $7.28 | $7.02 | $7.10 | $7.10 | 92,683 |
| 2020-04-08 | $6.92 | $7.05 | $6.83 | $7.03 | $7.03 | 195,748 |
| 2020-04-07 | $7.09 | $7.12 | $6.88 | $7.01 | $7.01 | 283,838 |
| 2020-04-06 | $6.74 | $6.80 | $6.63 | $6.79 | $6.79 | 244,134 |
| 2020-04-03 | $6.42 | $6.50 | $6.24 | $6.32 | $6.32 | 185,014 |
| 2020-04-02 | $6.29 | $6.56 | $6.28 | $6.53 | $6.53 | 190,393 |
| 2020-04-01 | $6.50 | $6.61 | $6.36 | $6.48 | $6.48 | 129,094 |
| 2020-03-31 | $6.55 | $6.91 | $6.55 | $6.69 | $6.69 | 279,536 |
| 2020-03-30 | $6.41 | $6.80 | $6.41 | $6.80 | $6.80 | 343,315 |
| 2020-03-27 | $6.97 | $6.97 | $6.53 | $6.74 | $6.74 | 124,454 |
| 2020-03-26 | $6.81 | $7.10 | $6.77 | $6.98 | $6.98 | 82,392 |
| 2020-03-25 | $6.72 | $7.17 | $6.55 | $7.02 | $7.02 | 90,575 |
| 2020-03-24 | $6.11 | $6.56 | $6.11 | $6.44 | $6.44 | 243,925 |
| 2020-03-23 | $6.21 | $6.36 | $5.86 | $6.08 | $5.52 | 131,313 |
| 2020-03-20 | $6.19 | $6.54 | $6.10 | $6.23 | $5.66 | 99,198 |
| 2020-03-19 | $6.04 | $6.99 | $6.01 | $6.38 | $5.80 | 75,398 |
| 2020-03-18 | $6.17 | $6.54 | $6.10 | $6.27 | $5.70 | 52,881 |
| 2020-03-17 | $6.13 | $7.08 | $6.13 | $6.93 | $6.30 | 129,812 |
| 2020-03-16 | $6.68 | $6.80 | $6.16 | $6.34 | $5.76 | 95,463 |
| 2020-03-13 | $7.30 | $7.48 | $6.99 | $7.47 | $6.78 | 100,380 |
| 2020-03-12 | $7.48 | $7.48 | $6.93 | $7.28 | $6.61 | 93,606 |
| 2020-03-11 | $8.50 | $8.53 | $8.20 | $8.29 | $7.53 | 46,525 |
| 2020-03-10 | $8.62 | $8.70 | $8.45 | $8.63 | $7.84 | 100,155 |
| 2020-03-09 | $8.80 | $8.81 | $8.44 | $8.51 | $7.73 | 38,353 |
| 2020-03-06 | $9.55 | $9.65 | $9.36 | $9.60 | $8.72 | 10,357 |
| 2020-03-05 | $9.54 | $9.72 | $9.54 | $9.64 | $8.76 | 21,554 |
| 2020-03-04 | $9.72 | $10.00 | $9.65 | $9.89 | $8.99 | 19,472 |
| 2020-03-03 | $9.86 | $9.94 | $9.73 | $9.88 | $8.98 | 27,625 |
| 2020-03-02 | $9.63 | $9.88 | $9.55 | $9.87 | $8.97 | 26,539 |
| 2020-02-28 | $9.30 | $9.54 | $9.25 | $9.53 | $8.66 | 16,543 |
| 2020-02-27 | $9.76 | $9.88 | $9.63 | $9.63 | $8.75 | 11,740 |
| 2020-02-26 | $10.20 | $10.20 | $9.91 | $9.91 | $9.00 | 20,223 |
| 2020-02-25 | $10.35 | $10.35 | $9.92 | $9.94 | $9.03 | 9,078 |
| 2020-02-24 | $10.19 | $10.23 | $10.17 | $10.18 | $9.25 | 14,452 |
| 2020-02-21 | $10.51 | $10.51 | $10.48 | $10.50 | $9.54 | 9,632 |
| 2020-02-20 | $10.55 | $10.59 | $10.54 | $10.58 | $9.61 | 5,101 |
| 2020-02-19 | $10.50 | $10.65 | $10.50 | $10.62 | $9.65 | 16,313 |
| 2020-02-18 | $10.45 | $10.45 | $10.37 | $10.38 | $9.43 | 7,425 |
| 2020-02-14 | $10.50 | $10.50 | $10.27 | $10.31 | $9.36 | 6,651 |
| 2020-02-13 | $10.31 | $10.34 | $10.31 | $10.32 | $9.37 | 5,858 |
| 2020-02-12 | $10.32 | $10.34 | $10.30 | $10.33 | $9.39 | 10,880 |
| 2020-02-11 | $10.38 | $10.43 | $10.36 | $10.41 | $9.46 | 36,948 |
| 2020-02-10 | $10.22 | $10.29 | $10.22 | $10.27 | $9.33 | 4,184 |
| 2020-02-07 | $10.21 | $10.28 | $10.21 | $10.24 | $9.30 | 8,686 |
| 2020-02-06 | $10.22 | $10.27 | $10.22 | $10.26 | $9.32 | 13,218 |
| 2020-02-05 | $10.05 | $10.09 | $10.03 | $10.09 | $9.17 | 15,266 |
| 2020-02-04 | $9.89 | $10.01 | $9.89 | $9.96 | $9.05 | 10,151 |
| 2020-02-03 | $9.87 | $9.87 | $9.73 | $9.75 | $8.86 | 8,552 |
| 2020-01-31 | $9.84 | $9.85 | $9.81 | $9.81 | $8.91 | 18,284 |
| 2020-01-30 | $9.81 | $9.88 | $9.76 | $9.88 | $8.98 | 5,031 |
| 2020-01-29 | $9.84 | $9.92 | $9.80 | $9.87 | $8.96 | 22,283 |
| 2020-01-28 | $9.75 | $9.75 | $9.65 | $9.74 | $8.85 | 19,321 |
| 2020-01-27 | $9.51 | $9.51 | $9.39 | $9.45 | $8.59 | 8,864 |
| 2020-01-24 | $9.70 | $9.70 | $9.59 | $9.61 | $8.73 | 6,156 |
| 2020-01-23 | $9.69 | $9.69 | $9.50 | $9.54 | $8.67 | 10,408 |
| 2020-01-22 | $9.75 | $9.75 | $9.59 | $9.68 | $8.80 | 4,315 |
| 2020-01-21 | $9.67 | $9.74 | $9.64 | $9.66 | $8.77 | 7,632 |
| 2020-01-17 | $9.69 | $9.69 | $9.61 | $9.64 | $8.75 | 4,098 |
| 2020-01-16 | $9.46 | $9.51 | $9.43 | $9.46 | $8.59 | 3,667 |
| 2020-01-15 | $9.35 | $9.36 | $9.29 | $9.31 | $8.45 | 15,964 |
| 2020-01-14 | $9.38 | $9.43 | $9.36 | $9.37 | $8.51 | 6,999 |
| 2020-01-13 | $9.35 | $9.43 | $9.35 | $9.42 | $8.56 | 102,591 |
| 2020-01-10 | $9.49 | $9.49 | $9.38 | $9.40 | $8.54 | 15,244 |
| 2020-01-09 | $9.60 | $9.60 | $9.54 | $9.55 | $8.67 | 8,678 |
| 2020-01-08 | $9.50 | $9.57 | $9.48 | $9.51 | $8.64 | 6,455 |
| 2020-01-07 | $9.53 | $9.53 | $9.51 | $9.51 | $8.64 | 7,539 |
| 2020-01-06 | $9.47 | $9.47 | $9.43 | $9.47 | $8.60 | 5,078 |
| 2020-01-03 | $9.55 | $9.56 | $9.43 | $9.50 | $8.63 | 16,193 |
| 2020-01-02 | $9.65 | $9.70 | $9.63 | $9.68 | $8.80 | 26,031 |
| 2019-12-31 | $9.43 | $9.49 | $9.41 | $9.49 | $8.62 | 2,541 |
| 2019-12-30 | $9.43 | $9.47 | $9.35 | $9.35 | $8.50 | 3,623 |
| 2019-12-27 | $9.40 | $9.43 | $9.39 | $9.41 | $8.55 | 6,593 |
| 2019-12-26 | $9.37 | $9.41 | $9.26 | $9.33 | $8.48 | 7,568 |
| 2019-12-24 | $9.30 | $9.37 | $9.25 | $9.37 | $8.51 | 22,008 |
| 2019-12-23 | $9.31 | $9.33 | $9.28 | $9.31 | $8.45 | 7,947 |
| 2019-12-20 | $9.33 | $9.35 | $9.30 | $9.31 | $8.46 | 19,684 |
| 2019-12-19 | $9.27 | $9.27 | $9.22 | $9.23 | $8.39 | 5,768 |
| 2019-12-18 | $9.30 | $9.30 | $9.23 | $9.23 | $8.39 | 12,171 |
| 2019-12-17 | $9.45 | $9.46 | $9.42 | $9.45 | $8.58 | 5,533 |
| 2019-12-16 | $9.47 | $9.47 | $9.38 | $9.38 | $8.52 | 4,856 |
| 2019-12-13 | $9.35 | $9.40 | $9.34 | $9.37 | $8.51 | 16,228 |
| 2019-12-12 | $9.18 | $9.34 | $9.18 | $9.28 | $8.43 | 36,537 |
| 2019-12-11 | $9.01 | $9.09 | $9.00 | $9.02 | $8.20 | 18,289 |
| 2019-12-10 | $8.78 | $8.87 | $8.78 | $8.84 | $8.03 | 65,405 |
| 2019-12-09 | $8.80 | $8.80 | $8.72 | $8.73 | $7.93 | 53,601 |
| 2019-12-06 | $8.75 | $8.75 | $8.67 | $8.69 | $7.90 | 35,821 |
| 2019-12-05 | $8.64 | $8.64 | $8.56 | $8.57 | $7.79 | 57,859 |
| 2019-12-04 | $8.48 | $8.53 | $8.47 | $8.49 | $7.71 | 93,546 |
| 2019-12-03 | $8.42 | $8.42 | $8.30 | $8.34 | $7.57 | 70,083 |
| 2019-12-02 | $8.53 | $8.58 | $8.44 | $8.44 | $7.67 | 32,657 |
| 2019-11-29 | $8.64 | $8.64 | $8.49 | $8.52 | $7.74 | 4,685 |
| 2019-11-27 | $8.57 | $8.59 | $8.53 | $8.58 | $7.79 | 41,243 |
| 2019-11-26 | $8.36 | $8.36 | $8.22 | $8.26 | $7.50 | 90,526 |
| 2019-11-25 | $8.34 | $8.34 | $8.27 | $8.31 | $7.55 | 24,141 |
| 2019-11-22 | $8.43 | $8.43 | $8.36 | $8.36 | $7.60 | 52,240 |
| 2019-11-21 | $8.38 | $8.40 | $8.34 | $8.39 | $7.62 | 60,636 |
| 2019-11-20 | $8.38 | $8.48 | $8.36 | $8.36 | $7.60 | 23,110 |
| 2019-11-19 | $8.50 | $8.59 | $8.46 | $8.50 | $7.72 | 62,287 |
| 2019-11-18 | $8.48 | $8.52 | $8.34 | $8.44 | $7.66 | 33,414 |
| 2019-11-15 | $8.51 | $8.51 | $8.42 | $8.44 | $7.67 | 50,756 |
| 2019-11-14 | $9.58 | $9.58 | $9.52 | $9.52 | $8.65 | 4,300 |
| 2019-11-13 | $9.67 | $9.67 | $9.57 | $9.58 | $8.70 | 2,060 |
| 2019-11-12 | $9.89 | $9.89 | $9.80 | $9.80 | $8.90 | 2,598 |
| 2019-11-11 | $9.83 | $9.83 | $9.78 | $9.78 | $8.89 | 2,959 |
| 2019-11-08 | $9.79 | $9.80 | $9.77 | $9.80 | $8.90 | 3,244 |
| 2019-11-07 | $9.86 | $9.92 | $9.82 | $9.82 | $8.92 | 2,203 |
| 2019-11-06 | $9.84 | $9.84 | $9.81 | $9.81 | $8.91 | 789 |
| 2019-11-05 | $9.76 | $9.80 | $9.73 | $9.73 | $8.84 | 2,314 |
| 2019-11-04 | $9.85 | $9.85 | $9.76 | $9.80 | $8.91 | 6,115 |
| 2019-11-01 | $9.62 | $9.65 | $9.55 | $9.65 | $8.76 | 1,501 |
| 2019-10-31 | $9.69 | $9.69 | $9.53 | $9.56 | $8.69 | 4,495 |
| 2019-10-30 | $9.63 | $9.70 | $9.54 | $9.69 | $8.80 | 22,958 |
| 2019-10-29 | $9.75 | $9.75 | $9.67 | $9.72 | $8.83 | 3,446 |
| 2019-10-28 | $9.88 | $9.93 | $9.85 | $9.89 | $8.99 | 3,447 |
| 2019-10-25 | $9.84 | $9.89 | $9.84 | $9.89 | $8.99 | 4,446 |
| 2019-10-24 | $10.04 | $10.05 | $9.93 | $9.99 | $9.08 | 17,068 |
| 2019-10-23 | $9.79 | $9.97 | $9.72 | $9.90 | $9.00 | 6,257 |
| 2019-10-22 | $9.89 | $9.95 | $9.85 | $9.89 | $8.98 | 4,803 |
| 2019-10-21 | $9.90 | $9.90 | $9.76 | $9.80 | $8.90 | 11,313 |
| 2019-10-18 | $9.63 | $9.69 | $9.60 | $9.68 | $8.80 | 13,201 |
| 2019-10-17 | $9.62 | $9.70 | $9.59 | $9.65 | $8.77 | 5,413 |
| 2019-10-16 | $9.53 | $9.56 | $9.50 | $9.50 | $8.63 | 8,637 |
| 2019-10-15 | $9.32 | $9.53 | $9.32 | $9.49 | $8.62 | 16,236 |
| 2019-10-14 | $9.35 | $9.35 | $9.28 | $9.29 | $8.44 | 4,674 |
| 2019-10-11 | $9.32 | $9.35 | $9.26 | $9.31 | $8.45 | 6,741 |
| 2019-10-10 | $9.03 | $9.08 | $8.98 | $8.99 | $8.17 | 37,355 |
| 2019-10-09 | $8.88 | $8.89 | $8.80 | $8.83 | $8.02 | 32,175 |
| 2019-10-08 | $8.76 | $8.76 | $8.70 | $8.74 | $7.94 | 49,871 |
| 2019-10-07 | $8.89 | $8.90 | $8.84 | $8.84 | $8.03 | 9,606 |
| 2019-10-04 | $8.76 | $8.81 | $8.69 | $8.72 | $7.92 | 21,567 |
| 2019-10-03 | $8.76 | $8.85 | $8.70 | $8.78 | $7.97 | 14,598 |
| 2019-10-02 | $9.02 | $9.02 | $8.80 | $8.92 | $8.10 | 7,910 |
| 2019-10-01 | $9.12 | $9.14 | $9.04 | $9.10 | $8.26 | 9,023 |
| 2019-09-30 | $9.24 | $9.24 | $9.15 | $9.15 | $8.31 | 12,731 |
| 2019-09-27 | $9.17 | $9.30 | $9.13 | $9.14 | $8.30 | 5,028 |
| 2019-09-26 | $9.18 | $9.25 | $9.17 | $9.17 | $8.33 | 15,300 |
| 2019-09-25 | $9.15 | $9.24 | $9.03 | $9.17 | $8.33 | 3,481 |
| 2019-09-24 | $9.21 | $9.27 | $9.15 | $9.18 | $8.34 | 10,674 |
| 2019-09-23 | $9.17 | $9.28 | $9.17 | $9.26 | $8.41 | 5,580 |
| 2019-09-20 | $9.44 | $9.50 | $9.38 | $9.46 | $8.60 | 10,618 |
| 2019-09-19 | $9.33 | $9.35 | $9.29 | $9.31 | $8.46 | 5,279 |
| 2019-09-18 | $9.18 | $9.29 | $9.16 | $9.22 | $8.37 | 8,188 |
| 2019-09-17 | $9.21 | $9.24 | $9.20 | $9.24 | $8.40 | 4,595 |
| 2019-09-16 | $9.33 | $9.42 | $9.33 | $9.38 | $8.52 | 7,773 |
| 2019-09-13 | $9.46 | $9.50 | $9.38 | $9.38 | $8.52 | 7,431 |
| 2019-09-12 | $9.35 | $9.35 | $9.27 | $9.27 | $8.42 | 17,761 |
| 2019-09-11 | $9.16 | $9.20 | $9.13 | $9.17 | $8.33 | 10,578 |
| 2019-09-10 | $9.11 | $9.20 | $9.11 | $9.20 | $8.36 | 28,269 |
| 2019-09-09 | $9.08 | $9.12 | $9.06 | $9.09 | $8.26 | 14,789 |
| 2019-09-06 | $8.77 | $8.81 | $8.73 | $8.78 | $7.98 | 11,290 |
| 2019-09-05 | $8.77 | $8.81 | $8.71 | $8.71 | $7.91 | 61,205 |
| 2019-09-04 | $8.48 | $8.57 | $8.48 | $8.53 | $7.75 | 226,858 |
| 2019-09-03 | $8.45 | $8.48 | $8.41 | $8.42 | $7.65 | 38,792 |
| 2019-08-30 | $8.57 | $8.65 | $8.55 | $8.61 | $7.82 | 17,194 |
| 2019-08-29 | $8.56 | $8.60 | $8.49 | $8.55 | $7.76 | 30,321 |
| 2019-08-28 | $8.53 | $8.53 | $8.45 | $8.47 | $7.70 | 67,752 |
| 2019-08-27 | $8.63 | $8.63 | $8.55 | $8.56 | $7.77 | 187,721 |
| 2019-08-26 | $8.56 | $8.61 | $8.52 | $8.56 | $7.78 | 26,727 |
| 2019-08-23 | $8.63 | $8.72 | $8.55 | $8.67 | $7.88 | 37,082 |
| 2019-08-22 | $8.75 | $8.75 | $8.67 | $8.68 | $7.89 | 25,173 |
| 2019-08-21 | $8.66 | $8.66 | $8.63 | $8.65 | $7.86 | 45,656 |
| 2019-08-20 | $8.50 | $8.60 | $8.50 | $8.56 | $7.78 | 189,283 |
| 2019-08-19 | $8.71 | $8.71 | $8.60 | $8.65 | $7.85 | 39,907 |
| 2019-08-16 | $8.57 | $8.73 | $8.57 | $8.67 | $7.87 | 38,412 |
| 2019-08-15 | $8.60 | $8.60 | $8.51 | $8.58 | $7.80 | 77,580 |
| 2019-08-14 | $8.63 | $8.67 | $8.58 | $8.64 | $7.85 | 80,032 |
| 2019-08-13 | $8.89 | $8.99 | $8.89 | $8.99 | $8.17 | 56,135 |
| 2019-08-12 | $8.91 | $9.03 | $8.90 | $8.95 | $8.13 | 23,708 |
| 2019-08-09 | $9.05 | $9.05 | $8.93 | $8.96 | $8.14 | 101,076 |
| 2019-08-08 | $9.07 | $9.10 | $9.05 | $9.10 | $8.27 | 40,688 |
| 2019-08-07 | $9.00 | $9.09 | $9.00 | $9.05 | $8.22 | 22,717 |
| 2019-08-06 | $9.08 | $9.15 | $9.06 | $9.13 | $8.29 | 68,188 |
| 2019-08-05 | $9.17 | $9.24 | $9.13 | $9.23 | $8.39 | 18,956 |
| 2019-08-02 | $9.34 | $9.38 | $9.26 | $9.33 | $8.48 | 36,614 |
| 2019-08-01 | $9.47 | $9.49 | $9.35 | $9.38 | $8.52 | 68,384 |
| 2019-07-31 | $9.53 | $9.57 | $9.45 | $9.45 | $8.59 | 29,407 |
| 2019-07-30 | $9.53 | $9.64 | $9.53 | $9.61 | $8.73 | 14,542 |
| 2019-07-29 | $9.78 | $9.83 | $9.75 | $9.79 | $8.90 | 2,903 |
| 2019-07-26 | $9.83 | $9.83 | $9.75 | $9.81 | $8.91 | 6,475 |
| 2019-07-25 | $9.90 | $9.90 | $9.83 | $9.83 | $8.93 | 6,587 |
| 2019-07-24 | $9.88 | $9.94 | $9.88 | $9.88 | $8.98 | 7,901 |
| 2019-07-23 | $9.95 | $10.05 | $9.90 | $9.98 | $9.07 | 14,210 |
| 2019-07-22 | $9.94 | $9.97 | $9.86 | $9.97 | $9.06 | 4,692 |
| 2019-07-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.06 | 1,606 |
| 2019-07-18 | $9.96 | $9.99 | $9.86 | $9.97 | $9.06 | 4,543 |
| 2019-07-17 | $9.97 | $10.01 | $9.87 | $9.94 | $9.03 | 4,673 |
| 2019-07-16 | $10.07 | $10.07 | $9.95 | $9.95 | $9.04 | 24,638 |
| 2019-07-15 | $10.00 | $10.10 | $10.00 | $10.10 | $9.18 | 2,945 |
| 2019-07-12 | $10.03 | $10.15 | $10.00 | $10.09 | $9.16 | 25,318 |
| 2019-07-11 | $9.67 | $9.67 | $9.57 | $9.62 | $8.74 | 6,552 |
| 2019-07-10 | $9.58 | $9.67 | $9.54 | $9.64 | $8.75 | 40,433 |
| 2019-07-09 | $9.57 | $9.64 | $9.51 | $9.59 | $8.71 | 15,853 |
| 2019-07-08 | $9.51 | $9.66 | $9.51 | $9.62 | $8.74 | 15,588 |
| 2019-07-05 | $9.68 | $9.68 | $9.60 | $9.60 | $8.72 | 16,310 |
| 2019-07-03 | $9.58 | $9.58 | $9.52 | $9.57 | $8.70 | 4,250 |
| 2019-07-02 | $9.50 | $9.54 | $9.45 | $9.52 | $8.65 | 21,045 |
| 2019-07-01 | $9.38 | $9.41 | $9.32 | $9.37 | $8.51 | 13,749 |
| 2019-06-28 | $9.34 | $9.34 | $9.25 | $9.32 | $8.47 | 18,389 |
| 2019-06-27 | $9.42 | $9.42 | $9.38 | $9.40 | $8.54 | 7,802 |
| 2019-06-26 | $9.39 | $9.48 | $9.39 | $9.41 | $8.55 | 18,667 |
| 2019-06-25 | $9.32 | $9.36 | $9.29 | $9.30 | $8.45 | 56,094 |
| 2019-06-24 | $9.45 | $9.50 | $9.45 | $9.47 | $8.60 | 43,565 |
| 2019-06-21 | $9.36 | $9.45 | $9.33 | $9.43 | $8.57 | 11,798 |
| 2019-06-20 | $9.32 | $9.43 | $9.31 | $9.40 | $8.54 | 7,780 |
| 2019-06-19 | $9.27 | $9.37 | $9.27 | $9.36 | $8.50 | 60,365 |
| 2019-06-18 | $9.20 | $9.34 | $9.20 | $9.31 | $8.46 | 88,593 |
| 2019-06-17 | $9.24 | $9.33 | $9.18 | $9.31 | $8.46 | 43,968 |
| 2019-06-14 | $9.25 | $9.31 | $9.19 | $9.19 | $8.35 | 11,996 |
| 2019-06-13 | $9.22 | $9.23 | $9.16 | $9.17 | $8.33 | 17,832 |
| 2019-06-12 | $9.20 | $9.26 | $9.19 | $9.21 | $8.37 | 68,185 |
| 2019-06-11 | $9.34 | $9.34 | $9.25 | $9.30 | $8.45 | 120,964 |
| 2019-06-10 | $9.31 | $9.34 | $9.24 | $9.28 | $8.43 | 29,512 |
| 2019-06-07 | $9.25 | $9.26 | $9.22 | $9.22 | $8.38 | 28,874 |
| 2019-06-06 | $9.08 | $9.11 | $9.07 | $9.10 | $8.26 | 30,152 |
| 2019-06-05 | $9.05 | $9.10 | $9.04 | $9.06 | $8.23 | 37,909 |
| 2019-06-04 | $9.02 | $9.06 | $8.98 | $9.04 | $8.21 | 58,347 |
| 2019-06-03 | $8.84 | $8.90 | $8.84 | $8.85 | $8.04 | 26,620 |
| 2019-05-31 | $8.83 | $8.84 | $8.78 | $8.83 | $8.02 | 31,921 |
| 2019-05-30 | $9.04 | $9.08 | $8.94 | $8.97 | $8.15 | 55,086 |
| 2019-05-29 | $8.86 | $9.00 | $8.86 | $8.98 | $8.15 | 100,077 |
| 2019-05-28 | $9.04 | $9.09 | $8.97 | $8.99 | $8.16 | 38,166 |
| 2019-05-24 | $9.13 | $9.20 | $9.12 | $9.19 | $8.35 | 31,725 |
| 2019-05-23 | $9.10 | $9.10 | $8.95 | $8.98 | $8.16 | 61,286 |
| 2019-05-22 | $9.14 | $9.14 | $9.05 | $9.10 | $8.27 | 26,850 |
| 2019-05-21 | $9.20 | $9.24 | $9.13 | $9.15 | $8.31 | 41,738 |
| 2019-05-20 | $9.22 | $9.24 | $9.15 | $9.20 | $8.35 | 4,566 |
| 2019-05-17 | $9.21 | $9.25 | $9.18 | $9.22 | $8.37 | 20,075 |
| 2019-05-16 | $9.27 | $9.28 | $9.20 | $9.24 | $8.40 | 18,324 |
| 2019-05-15 | $9.17 | $9.40 | $9.17 | $9.26 | $8.41 | 87,205 |
| 2019-05-14 | $9.21 | $9.37 | $9.20 | $9.31 | $8.46 | 55,363 |
| 2019-05-13 | $9.19 | $9.24 | $9.12 | $9.21 | $8.37 | 19,746 |
| 2019-05-10 | $9.21 | $9.32 | $9.19 | $9.32 | $8.47 | 16,180 |
| 2019-05-09 | $9.11 | $9.22 | $9.10 | $9.21 | $8.37 | 44,778 |
| 2019-05-08 | $9.18 | $9.27 | $9.18 | $9.18 | $8.34 | 189,861 |
| 2019-05-07 | $9.26 | $9.26 | $9.14 | $9.18 | $8.34 | 10,818 |
| 2019-05-06 | $9.36 | $9.55 | $9.36 | $9.50 | $8.64 | 16,980 |
| 2019-05-03 | $9.56 | $9.64 | $9.55 | $9.59 | $8.71 | 9,013 |
| 2019-05-02 | $9.48 | $9.53 | $9.44 | $9.48 | $8.61 | 8,766 |
| 2019-05-01 | $9.57 | $9.69 | $9.45 | $9.56 | $8.69 | 8,723 |
| 2019-04-30 | $9.50 | $9.65 | $9.50 | $9.58 | $8.70 | 15,404 |
| 2019-04-29 | $9.66 | $9.74 | $9.65 | $9.68 | $8.80 | 14,456 |
| 2019-04-26 | $9.72 | $9.78 | $9.68 | $9.73 | $8.84 | 23,212 |
| 2019-04-25 | $9.54 | $9.57 | $9.52 | $9.52 | $8.65 | 38,637 |
| 2019-04-24 | $9.67 | $9.67 | $9.56 | $9.59 | $8.71 | 718,686 |
| 2019-04-23 | $9.69 | $9.77 | $9.63 | $9.64 | $8.76 | 1,142,740 |
| 2019-04-22 | $9.69 | $9.79 | $9.69 | $9.77 | $8.88 | 7,033 |
| 2019-04-18 | $9.73 | $9.92 | $9.72 | $9.84 | $8.94 | 60,918 |
| 2019-04-17 | $9.89 | $9.89 | $9.79 | $9.80 | $8.90 | 13,211 |
| 2019-04-16 | $9.95 | $9.95 | $9.80 | $9.83 | $8.93 | 19,495 |
| 2019-04-15 | $9.72 | $9.78 | $9.66 | $9.66 | $8.78 | 5,932 |
| 2019-04-12 | $9.67 | $9.78 | $9.67 | $9.72 | $8.83 | 19,685 |
| 2019-04-11 | $9.52 | $9.63 | $9.48 | $9.53 | $8.66 | 26,996 |
| 2019-04-10 | $9.37 | $9.44 | $9.37 | $9.43 | $8.56 | 51,803 |
| 2019-04-09 | $9.36 | $9.44 | $9.36 | $9.39 | $8.53 | 127,470 |
| 2019-04-08 | $9.19 | $9.29 | $9.18 | $9.26 | $8.41 | 13,935 |
| 2019-04-05 | $9.25 | $9.29 | $9.18 | $9.21 | $8.37 | 26,398 |
| 2019-04-04 | $9.31 | $9.34 | $9.23 | $9.26 | $8.41 | 26,086 |
| 2019-04-03 | $9.19 | $9.22 | $9.15 | $9.20 | $8.36 | 44,510 |
| 2019-04-02 | $9.00 | $9.05 | $8.88 | $8.95 | $8.13 | 196,018 |
| 2019-04-01 | $8.80 | $8.87 | $8.80 | $8.84 | $8.03 | 48,396 |
| 2019-03-29 | $8.78 | $8.80 | $8.65 | $8.70 | $7.90 | 31,528 |
| 2019-03-28 | $8.84 | $8.99 | $8.84 | $8.88 | $8.06 | 29,890 |
| 2019-03-27 | $9.71 | $9.72 | $9.50 | $9.51 | $8.64 | 16,400 |
| 2019-03-26 | $10.32 | $10.51 | $10.32 | $10.39 | $8.79 | 14,555 |
| 2019-03-25 | $10.25 | $10.33 | $10.25 | $10.31 | $8.71 | 10,804 |
| 2019-03-22 | $10.29 | $10.29 | $10.12 | $10.21 | $8.63 | 14,179 |
| 2019-03-21 | $10.36 | $10.44 | $10.30 | $10.34 | $8.74 | 3,871 |
| 2019-03-20 | $10.36 | $10.46 | $10.28 | $10.43 | $8.82 | 7,033 |
| 2019-03-19 | $10.47 | $10.54 | $10.35 | $10.39 | $8.78 | 13,417 |
| 2019-03-18 | $10.36 | $10.50 | $10.36 | $10.40 | $8.79 | 3,467 |
| 2019-03-15 | $10.18 | $10.28 | $10.16 | $10.25 | $8.66 | 10,166 |
| 2019-03-14 | $10.07 | $10.09 | $9.96 | $10.09 | $8.53 | 8,289 |
| 2019-03-13 | $9.87 | $9.97 | $9.85 | $9.96 | $8.42 | 9,082 |
| 2019-03-12 | $9.87 | $10.01 | $9.87 | $9.95 | $8.41 | 27,887 |
| 2019-03-11 | $9.96 | $10.04 | $9.91 | $9.99 | $8.44 | 11,532 |
| 2019-03-08 | $9.76 | $9.96 | $9.74 | $9.88 | $8.35 | 17,073 |
| 2019-03-07 | $10.00 | $10.00 | $9.81 | $9.87 | $8.34 | 150,725 |
| 2019-03-06 | $10.00 | $10.09 | $10.00 | $10.04 | $8.49 | 51,915 |
| 2019-03-05 | $10.01 | $10.17 | $10.00 | $10.14 | $8.57 | 207,528 |
| 2019-03-04 | $10.21 | $10.21 | $10.04 | $10.11 | $8.55 | 11,927 |
| 2019-03-01 | $10.24 | $10.34 | $10.24 | $10.32 | $8.73 | 23,952 |
| 2019-02-28 | $10.16 | $10.27 | $10.16 | $10.24 | $8.66 | 17,560 |
| 2019-02-27 | $10.26 | $10.27 | $10.14 | $10.17 | $8.60 | 155,576 |
| 2019-02-26 | $9.95 | $10.10 | $9.95 | $10.05 | $8.50 | 17,521 |
| 2019-02-25 | $10.03 | $10.14 | $9.98 | $10.06 | $8.50 | 35,419 |
| 2019-02-22 | $9.95 | $10.03 | $9.89 | $9.92 | $8.39 | 44,752 |
| 2019-02-21 | $9.89 | $9.89 | $9.63 | $9.78 | $8.27 | 66,631 |
| 2019-02-20 | $10.38 | $10.38 | $10.25 | $10.33 | $8.73 | 14,125 |
| 2019-02-19 | $10.60 | $10.78 | $10.54 | $10.78 | $9.12 | 37,204 |
| 2019-02-15 | $10.57 | $10.67 | $10.49 | $10.60 | $8.96 | 6,917 |
| 2019-02-14 | $10.25 | $10.39 | $10.25 | $10.32 | $8.73 | 14,715 |
| 2019-02-13 | $10.40 | $10.51 | $10.36 | $10.36 | $8.76 | 13,718 |
| 2019-02-12 | $10.44 | $10.44 | $10.30 | $10.33 | $8.74 | 21,875 |
| 2019-02-11 | $10.42 | $10.42 | $10.28 | $10.30 | $8.71 | 19,136 |
| 2019-02-08 | $10.29 | $10.37 | $10.25 | $10.33 | $8.73 | 12,493 |
| 2019-02-07 | $10.54 | $10.54 | $10.34 | $10.35 | $8.75 | 9,471 |
| 2019-02-06 | $10.69 | $10.69 | $10.53 | $10.60 | $8.96 | 26,826 |
| 2019-02-05 | $10.75 | $10.86 | $10.70 | $10.79 | $9.12 | 27,646 |
| 2019-02-04 | $10.64 | $10.72 | $10.53 | $10.69 | $9.04 | 30,851 |
| 2019-02-01 | $10.59 | $10.75 | $10.58 | $10.59 | $8.95 | 15,704 |
| 2019-01-31 | $10.58 | $10.58 | $10.44 | $10.55 | $8.92 | 17,934 |
| 2019-01-30 | $10.39 | $10.65 | $10.39 | $10.65 | $9.01 | 31,796 |
| 2019-01-29 | $10.09 | $10.14 | $10.05 | $10.10 | $8.54 | 17,272 |
| 2019-01-28 | $10.09 | $10.19 | $10.06 | $10.06 | $8.51 | 17,017 |
| 2019-01-25 | $10.26 | $10.35 | $10.24 | $10.29 | $8.70 | 10,565 |
| 2019-01-24 | $10.05 | $10.19 | $10.05 | $10.15 | $8.58 | 18,509 |
| 2019-01-23 | $10.20 | $10.20 | $10.08 | $10.13 | $8.56 | 22,035 |
| 2019-01-22 | $10.17 | $10.20 | $10.11 | $10.18 | $8.60 | 29,168 |
| 2019-01-18 | $10.16 | $10.29 | $10.16 | $10.23 | $8.65 | 39,901 |
| 2019-01-17 | $10.12 | $10.17 | $10.05 | $10.12 | $8.56 | 16,923 |
| 2019-01-16 | $10.15 | $10.18 | $10.10 | $10.14 | $8.57 | 24,106 |
| 2019-01-15 | $10.08 | $10.10 | $9.97 | $10.04 | $8.49 | 28,409 |
| 2019-01-14 | $10.05 | $10.14 | $10.03 | $10.12 | $8.56 | 48,900 |
| 2019-01-11 | $10.13 | $10.13 | $10.03 | $10.09 | $8.53 | 22,892 |
| 2019-01-10 | $10.20 | $10.26 | $10.12 | $10.20 | $8.62 | 29,695 |
| 2019-01-09 | $10.05 | $10.08 | $10.00 | $10.06 | $8.51 | 39,235 |
| 2019-01-08 | $9.98 | $10.01 | $9.89 | $9.97 | $8.43 | 36,382 |
| 2019-01-07 | $9.90 | $9.99 | $9.80 | $9.96 | $8.42 | 14,793 |
| 2019-01-04 | $10.00 | $10.08 | $9.90 | $10.04 | $8.49 | 21,212 |
| 2019-01-03 | $9.73 | $9.80 | $9.64 | $9.72 | $8.22 | 33,181 |
| 2019-01-02 | $9.57 | $9.73 | $9.57 | $9.63 | $8.14 | 46,169 |
| 2018-12-31 | $9.55 | $9.85 | $9.55 | $9.70 | $8.20 | 226,714 |
| 2018-12-28 | $9.76 | $9.76 | $9.54 | $9.72 | $8.22 | 70,374 |
| 2018-12-27 | $9.57 | $9.57 | $9.41 | $9.53 | $8.05 | 124,049 |
| 2018-12-26 | $9.62 | $9.62 | $9.20 | $9.50 | $8.03 | 91,178 |
| 2018-12-24 | $9.56 | $9.56 | $9.42 | $9.45 | $7.99 | 26,829 |
| 2018-12-21 | $9.50 | $9.63 | $9.47 | $9.51 | $8.04 | 96,678 |
| 2018-12-20 | $9.77 | $9.83 | $9.65 | $9.74 | $8.24 | 145,550 |
| 2018-12-19 | $9.82 | $9.87 | $9.63 | $9.69 | $8.19 | 51,148 |
| 2018-12-18 | $9.77 | $9.79 | $9.66 | $9.72 | $8.22 | 179,352 |
| 2018-12-17 | $9.79 | $9.89 | $9.73 | $9.77 | $8.26 | 90,718 |
| 2018-12-14 | $9.80 | $9.85 | $9.70 | $9.73 | $8.23 | 41,928 |
| 2018-12-13 | $9.99 | $9.99 | $9.82 | $9.88 | $8.35 | 42,368 |
| 2018-12-12 | $10.07 | $10.25 | $10.07 | $10.20 | $8.62 | 39,080 |
| 2018-12-11 | $9.97 | $10.08 | $9.89 | $9.94 | $8.41 | 128,756 |
| 2018-12-10 | $10.02 | $10.08 | $9.88 | $9.96 | $8.42 | 64,159 |
| 2018-12-07 | $10.13 | $10.14 | $10.00 | $10.08 | $8.52 | 29,068 |
| 2018-12-06 | $10.05 | $10.10 | $9.91 | $10.04 | $8.49 | 35,523 |
| 2018-12-04 | $10.54 | $10.57 | $10.31 | $10.37 | $8.76 | 45,977 |
| 2018-12-03 | $10.70 | $10.70 | $10.53 | $10.60 | $8.96 | 17,497 |
| 2018-11-30 | $10.55 | $10.55 | $10.44 | $10.46 | $8.84 | 11,792 |
| 2018-11-29 | $10.50 | $10.60 | $10.43 | $10.60 | $8.96 | 26,765 |
| 2018-11-28 | $10.43 | $10.64 | $10.42 | $10.61 | $8.97 | 13,221 |
| 2018-11-27 | $10.38 | $10.52 | $10.38 | $10.50 | $8.88 | 100,028 |
| 2018-11-26 | $10.30 | $10.30 | $10.15 | $10.23 | $8.65 | 20,455 |
| 2018-11-23 | $9.99 | $10.07 | $9.96 | $10.02 | $8.47 | 32,757 |
| 2018-11-21 | $10.06 | $10.19 | $10.06 | $10.16 | $8.59 | 37,417 |
| 2018-11-20 | $10.16 | $10.17 | $10.05 | $10.07 | $8.52 | 75,830 |
| 2018-11-19 | $10.52 | $10.52 | $10.34 | $10.39 | $8.78 | 39,427 |
| 2018-11-16 | $10.44 | $10.50 | $10.33 | $10.45 | $8.84 | 22,027 |
| 2018-11-15 | $10.31 | $10.44 | $10.24 | $10.40 | $8.79 | 46,108 |
| 2018-11-14 | $10.44 | $10.44 | $10.31 | $10.37 | $8.77 | 37,725 |
| 2018-11-13 | $10.39 | $10.54 | $10.39 | $10.49 | $8.87 | 64,020 |
| 2018-11-12 | $10.52 | $10.52 | $10.35 | $10.40 | $8.79 | 22,567 |
| 2018-11-09 | $10.60 | $10.60 | $10.47 | $10.51 | $8.89 | 23,198 |
| 2018-11-08 | $10.66 | $10.73 | $10.59 | $10.62 | $8.98 | 7,595 |
| 2018-11-07 | $10.62 | $10.71 | $10.56 | $10.71 | $9.05 | 87,908 |
| 2018-11-06 | $10.46 | $10.60 | $10.44 | $10.57 | $8.94 | 65,551 |
| 2018-11-05 | $10.47 | $10.65 | $10.46 | $10.65 | $9.01 | 51,540 |
| 2018-11-02 | $10.62 | $10.64 | $10.46 | $10.57 | $8.94 | 52,909 |
| 2018-11-01 | $10.43 | $10.57 | $10.43 | $10.53 | $8.90 | 59,134 |
| 2018-10-31 | $10.32 | $10.50 | $10.32 | $10.43 | $8.82 | 20,030 |
| 2018-10-30 | $10.17 | $10.40 | $10.17 | $10.34 | $8.74 | 65,249 |
| 2018-10-29 | $10.18 | $10.30 | $10.11 | $10.18 | $8.61 | 47,285 |
| 2018-10-26 | $10.24 | $10.31 | $10.09 | $10.26 | $8.67 | 16,568 |
| 2018-10-25 | $10.22 | $10.43 | $10.22 | $10.41 | $8.80 | 54,199 |
| 2018-10-24 | $10.02 | $10.08 | $9.89 | $9.96 | $8.42 | 14,834 |
| 2018-10-23 | $10.00 | $10.15 | $9.94 | $10.09 | $8.53 | 74,631 |
| 2018-10-22 | $10.32 | $10.32 | $10.12 | $10.22 | $8.64 | 11,106 |
| 2018-10-19 | $10.16 | $10.37 | $10.16 | $10.29 | $8.70 | 15,439 |
| 2018-10-18 | $10.30 | $10.30 | $9.95 | $10.11 | $8.54 | 24,066 |
| 2018-10-17 | $10.47 | $10.48 | $10.36 | $10.38 | $8.77 | 34,718 |
| 2018-10-16 | $10.51 | $10.68 | $10.51 | $10.55 | $8.92 | 45,154 |
| 2018-10-15 | $10.44 | $10.51 | $10.32 | $10.45 | $8.83 | 26,739 |
| 2018-10-12 | $10.36 | $10.40 | $10.22 | $10.34 | $8.74 | 411,830 |
| 2018-10-11 | $10.38 | $10.45 | $10.24 | $10.35 | $8.75 | 13,595 |
| 2018-10-10 | $10.65 | $10.65 | $10.36 | $10.40 | $8.79 | 20,966 |
| 2018-10-09 | $10.39 | $10.45 | $10.33 | $10.36 | $8.76 | 13,480 |
| 2018-10-08 | $10.60 | $10.70 | $10.56 | $10.69 | $9.04 | 5,027 |
| 2018-10-05 | $10.82 | $10.82 | $10.56 | $10.64 | $8.99 | 31,777 |
| 2018-10-04 | $10.75 | $10.75 | $10.53 | $10.62 | $8.98 | 2,780 |
| 2018-10-03 | $10.85 | $10.85 | $10.39 | $10.70 | $9.05 | 15,200 |
| 2018-10-02 | $11.03 | $11.10 | $10.98 | $11.04 | $9.34 | 8,791 |
| 2018-10-01 | $11.25 | $11.29 | $11.19 | $11.19 | $9.46 | 4,639 |
| 2018-09-28 | $11.27 | $11.27 | $11.19 | $11.22 | $9.49 | 5,612 |
| 2018-09-27 | $11.33 | $11.42 | $11.33 | $11.41 | $9.65 | 5,178 |
| 2018-09-26 | $11.36 | $11.40 | $11.28 | $11.33 | $9.58 | 13,309 |
| 2018-09-25 | $11.23 | $11.30 | $11.12 | $11.22 | $9.49 | 10,167 |
| 2018-09-24 | $11.20 | $11.27 | $11.05 | $11.15 | $9.42 | 7,573 |
| 2018-09-21 | $11.32 | $11.32 | $11.17 | $11.30 | $9.56 | 5,743 |
| 2018-09-20 | $11.12 | $11.20 | $11.05 | $11.20 | $9.47 | 25,466 |
| 2018-09-19 | $10.83 | $10.90 | $10.75 | $10.81 | $9.14 | 158,230 |
| 2018-09-18 | $10.87 | $10.91 | $10.77 | $10.83 | $9.16 | 15,736 |
| 2018-09-17 | $10.93 | $11.00 | $10.77 | $10.95 | $9.25 | 145,572 |
| 2018-09-14 | $10.81 | $10.89 | $10.71 | $10.80 | $9.13 | 7,507 |
| 2018-09-13 | $10.87 | $10.94 | $10.87 | $10.93 | $9.24 | 3,595 |
| 2018-09-12 | $10.85 | $11.01 | $10.72 | $11.01 | $9.31 | 10,579 |
| 2018-09-11 | $10.73 | $10.84 | $10.73 | $10.76 | $9.10 | 31,076 |
| 2018-09-10 | $11.00 | $11.10 | $10.95 | $10.99 | $9.29 | 24,374 |
| 2018-09-07 | $10.82 | $10.91 | $10.77 | $10.86 | $9.18 | 15,485 |
| 2018-09-06 | $10.89 | $10.97 | $10.89 | $10.94 | $9.25 | 4,356 |
| 2018-09-05 | $10.85 | $10.97 | $10.72 | $10.85 | $9.17 | 37,769 |
| 2018-09-04 | $10.82 | $10.85 | $10.71 | $10.79 | $9.12 | 3,284 |
| 2018-08-31 | $10.89 | $10.89 | $10.68 | $10.75 | $9.09 | 9,989 |
| 2018-08-30 | $10.78 | $10.93 | $10.77 | $10.79 | $9.12 | 6,262 |
| 2018-08-29 | $10.90 | $10.90 | $10.70 | $10.90 | $9.22 | 9,148 |
| 2018-08-28 | $10.84 | $10.84 | $10.77 | $10.77 | $9.10 | 32,003 |
| 2018-08-27 | $10.85 | $10.91 | $10.84 | $10.87 | $9.19 | 27,523 |
| 2018-08-24 | $10.85 | $10.85 | $10.64 | $10.84 | $9.17 | 5,634 |
| 2018-08-23 | $10.80 | $10.83 | $10.75 | $10.77 | $9.11 | 22,900 |
| 2018-08-22 | $10.90 | $10.99 | $10.79 | $10.94 | $9.25 | 9,184 |
| 2018-08-21 | $10.75 | $10.80 | $10.71 | $10.75 | $9.09 | 35,356 |
| 2018-08-20 | $10.44 | $10.62 | $10.44 | $10.62 | $8.98 | 3,826 |
| 2018-08-17 | $10.48 | $10.63 | $10.47 | $10.63 | $8.99 | 7,127 |
| 2018-08-16 | $10.57 | $10.58 | $10.35 | $10.48 | $8.86 | 15,806 |
| 2018-08-15 | $10.32 | $10.36 | $10.27 | $10.32 | $8.72 | 15,016 |
| 2018-08-14 | $10.45 | $10.48 | $10.40 | $10.48 | $8.86 | 33,778 |
| 2018-08-13 | $10.54 | $10.54 | $10.37 | $10.50 | $8.88 | 14,651 |
| 2018-08-10 | $10.45 | $10.49 | $10.39 | $10.43 | $8.82 | 16,147 |
| 2018-08-09 | $10.71 | $10.75 | $10.69 | $10.72 | $9.06 | 8,826 |
| 2018-08-08 | $10.62 | $10.66 | $10.55 | $10.62 | $8.98 | 5,254 |
| 2018-08-07 | $10.65 | $10.65 | $10.60 | $10.64 | $9.00 | 10,451 |
| 2018-08-06 | $10.50 | $10.59 | $10.50 | $10.55 | $8.92 | 27,483 |
| 2018-08-03 | $10.62 | $10.65 | $10.46 | $10.54 | $8.91 | 11,183 |
| 2018-08-02 | $10.65 | $10.68 | $10.52 | $10.65 | $9.01 | 35,542 |
| 2018-08-01 | $10.67 | $10.75 | $10.58 | $10.64 | $9.00 | 25,544 |
| 2018-07-31 | $10.90 | $10.90 | $10.67 | $10.67 | $9.02 | 20,478 |
| 2018-07-30 | $10.80 | $10.81 | $10.61 | $10.71 | $9.06 | 3,440 |
| 2018-07-27 | $10.62 | $10.71 | $10.51 | $10.62 | $8.98 | 20,988 |
| 2018-07-26 | $10.73 | $10.73 | $10.54 | $10.63 | $8.98 | 7,054 |
| 2018-07-25 | $10.69 | $10.69 | $10.48 | $10.63 | $8.98 | 6,883 |
| 2018-07-24 | $10.51 | $10.67 | $10.50 | $10.55 | $8.92 | 31,641 |
| 2018-07-23 | $10.25 | $10.40 | $10.20 | $10.30 | $8.71 | 5,951 |
| 2018-07-20 | $10.13 | $10.31 | $10.13 | $10.23 | $8.65 | 6,907 |
| 2018-07-19 | $10.12 | $10.19 | $10.05 | $10.05 | $8.49 | 15,650 |
| 2018-07-18 | $10.10 | $10.20 | $9.98 | $9.98 | $8.44 | 9,682 |
| 2018-07-17 | $10.02 | $10.28 | $9.95 | $10.28 | $8.69 | 10,331 |
| 2018-07-16 | $9.84 | $9.84 | $9.64 | $9.75 | $8.24 | 4,836 |
| 2018-07-13 | $9.70 | $9.70 | $9.57 | $9.58 | $8.10 | 4,493 |
| 2018-07-12 | $9.71 | $9.71 | $9.60 | $9.63 | $8.14 | 3,613 |
| 2018-07-11 | $9.79 | $9.84 | $9.74 | $9.84 | $8.32 | 8,893 |
| 2018-07-10 | $9.95 | $9.95 | $9.80 | $9.81 | $8.30 | 9,352 |
| 2018-07-09 | $10.00 | $10.05 | $9.99 | $10.05 | $8.50 | 3,750 |
| 2018-07-06 | $9.80 | $9.90 | $9.80 | $9.86 | $8.33 | 6,869 |
| 2018-07-05 | $9.73 | $9.87 | $9.72 | $9.87 | $8.35 | 5,944 |
| 2018-07-03 | $9.75 | $9.75 | $9.59 | $9.67 | $8.18 | 3,642 |
| 2018-07-02 | $9.46 | $9.60 | $9.37 | $9.60 | $8.12 | 11,163 |
| 2018-06-29 | $9.44 | $9.63 | $9.44 | $9.63 | $8.14 | 4,670 |
| 2018-06-28 | $9.50 | $9.50 | $9.28 | $9.50 | $8.03 | 2,897 |
| 2018-06-27 | $9.44 | $9.52 | $9.31 | $9.47 | $8.01 | 9,640 |
| 2018-06-26 | $9.39 | $9.51 | $9.25 | $9.51 | $8.04 | 20,741 |
| 2018-06-25 | $9.46 | $9.49 | $9.19 | $9.49 | $8.02 | 11,026 |
| 2018-06-22 | $9.45 | $9.45 | $9.41 | $9.45 | $7.99 | 12,796 |
| 2018-06-21 | $9.24 | $9.42 | $9.16 | $9.42 | $7.97 | 4,793 |
| 2018-06-20 | $9.49 | $9.55 | $9.32 | $9.53 | $8.06 | 527,114 |
| 2018-06-19 | $9.17 | $9.50 | $9.17 | $9.50 | $8.03 | 412,251 |
| 2018-06-18 | $9.35 | $9.48 | $9.17 | $9.17 | $7.75 | 14,261 |
| 2018-06-15 | $9.29 | $9.52 | $9.29 | $9.50 | $8.03 | 783,129 |
| 2018-06-14 | $9.72 | $9.72 | $9.46 | $9.70 | $8.20 | 2,991 |
| 2018-06-13 | $9.50 | $9.50 | $9.50 | $9.50 | $8.03 | 450 |
| 2018-06-12 | $9.48 | $9.68 | $9.48 | $9.68 | $8.19 | 1,607 |
| 2018-06-11 | $9.44 | $9.44 | $9.44 | $9.44 | $7.98 | 28 |
| 2018-06-08 | $9.44 | $9.44 | $9.44 | $9.44 | $7.98 | 341 |
| 2018-06-07 | $9.37 | $9.38 | $9.37 | $9.38 | $7.93 | 1,426 |
| 2018-06-06 | $9.10 | $9.35 | $9.10 | $9.35 | $7.91 | 1,809 |
| 2018-06-05 | $9.30 | $9.30 | $8.98 | $9.05 | $7.65 | 2,624 |
| 2018-06-04 | $9.35 | $9.35 | $9.35 | $9.35 | $7.91 | 5,303 |
| 2018-06-01 | $9.04 | $9.33 | $9.04 | $9.33 | $7.89 | 2,218 |
| 2018-05-31 | $9.00 | $9.00 | $9.00 | $9.00 | $7.61 | 697 |
| 2018-05-30 | $8.98 | $9.15 | $8.98 | $9.15 | $7.74 | 4,354 |
| 2018-05-29 | $9.24 | $9.24 | $8.93 | $8.93 | $7.55 | 7,847 |
| 2018-05-25 | $9.40 | $9.61 | $9.36 | $9.36 | $7.91 | 411 |
| 2018-05-24 | $9.45 | $9.45 | $9.45 | $9.45 | $7.99 | 194 |
| 2018-05-23 | $9.65 | $9.66 | $9.65 | $9.66 | $8.16 | 603 |
| 2018-05-22 | $9.71 | $9.71 | $9.71 | $9.71 | $8.21 | 0 |
| 2018-05-21 | $9.71 | $9.71 | $9.71 | $9.71 | $8.21 | 500 |
| 2018-05-18 | $9.61 | $9.74 | $9.61 | $9.74 | $8.24 | 762 |
| 2018-05-17 | $9.73 | $9.73 | $9.73 | $9.73 | $8.23 | 108 |
| 2018-05-16 | $9.45 | $9.45 | $9.45 | $9.45 | $7.99 | 717 |
| 2018-05-15 | $9.63 | $9.88 | $9.63 | $9.88 | $8.35 | 781 |
| 2018-05-14 | $9.95 | $9.95 | $9.95 | $9.95 | $8.41 | 0 |
| 2018-05-11 | $9.95 | $9.95 | $9.95 | $9.95 | $8.41 | 434 |
| 2018-05-10 | $9.89 | $9.90 | $9.89 | $9.90 | $8.37 | 350 |
| 2018-05-09 | $9.47 | $9.47 | $9.47 | $9.47 | $8.01 | 0 |
| 2018-05-08 | $9.49 | $9.49 | $9.47 | $9.47 | $8.01 | 645 |
| 2018-05-07 | $9.52 | $9.52 | $9.52 | $9.52 | $8.05 | 193 |
| 2018-05-04 | $9.65 | $9.65 | $9.52 | $9.52 | $8.05 | 300 |
| 2018-05-03 | $9.39 | $9.39 | $9.37 | $9.37 | $7.92 | 286 |
| 2018-05-02 | $9.40 | $9.40 | $9.40 | $9.40 | $7.95 | 483 |
| 2018-05-01 | $9.43 | $9.52 | $9.43 | $9.52 | $8.05 | 5,493 |
| 2018-04-30 | $9.59 | $9.59 | $9.43 | $9.43 | $7.97 | 3,010 |
| 2018-04-27 | $10.11 | $10.11 | $10.06 | $10.06 | $8.51 | 2,969 |
| 2018-04-26 | $9.88 | $9.88 | $9.88 | $9.88 | $8.35 | 2,777 |
| 2018-04-25 | $10.00 | $10.02 | $9.88 | $10.02 | $8.47 | 5,776 |
| 2018-04-24 | $10.12 | $10.15 | $10.12 | $10.15 | $8.58 | 13,169 |
| 2018-04-23 | $10.24 | $10.30 | $10.24 | $10.24 | $8.66 | 6,392 |
| 2018-04-20 | $10.15 | $10.28 | $10.15 | $10.28 | $8.69 | 1,445 |
| 2018-04-19 | $10.20 | $10.38 | $10.20 | $10.38 | $8.77 | 856 |
| 2018-04-18 | $10.15 | $10.19 | $10.15 | $10.18 | $8.61 | 1,083 |
| 2018-04-17 | $10.22 | $10.27 | $10.15 | $10.19 | $8.62 | 4,777 |
| 2018-04-16 | $10.18 | $10.18 | $10.00 | $10.15 | $8.58 | 5,834 |
| 2018-04-13 | $9.90 | $9.90 | $9.78 | $9.78 | $8.27 | 3,594 |
| 2018-04-12 | $9.80 | $9.82 | $9.79 | $9.82 | $8.30 | 4,788 |
| 2018-04-11 | $9.88 | $9.92 | $9.83 | $9.83 | $8.31 | 1,858 |
| 2018-04-10 | $10.07 | $10.07 | $10.07 | $10.07 | $8.52 | 314 |
| 2018-04-09 | $10.26 | $10.26 | $10.26 | $10.26 | $8.68 | 91 |
| 2018-04-06 | $10.29 | $10.29 | $10.26 | $10.26 | $8.68 | 304 |
| 2018-04-05 | $10.29 | $10.30 | $10.29 | $10.30 | $8.71 | 4,516 |
| 2018-04-04 | $10.15 | $10.18 | $10.15 | $10.18 | $8.61 | 433 |
| 2018-04-03 | $10.36 | $10.36 | $10.31 | $10.31 | $8.72 | 453 |
| 2018-04-02 | $9.99 | $9.99 | $9.99 | $9.99 | $8.45 | 7,120 |
| 2018-03-29 | $10.50 | $10.50 | $10.50 | $10.50 | $8.88 | 1,267 |
| 2018-03-28 | $10.50 | $10.50 | $10.44 | $10.44 | $8.83 | 366 |
| 2018-03-27 | $10.38 | $10.40 | $10.09 | $10.09 | $8.53 | 5,139 |
| 2018-03-26 | $11.07 | $11.22 | $11.00 | $11.22 | $8.85 | 4,816 |
| 2018-03-23 | $11.33 | $11.33 | $11.33 | $11.33 | $8.94 | 257 |
| 2018-03-22 | $11.34 | $11.45 | $11.34 | $11.45 | $9.03 | 1,857 |
| 2018-03-21 | $11.66 | $11.71 | $11.66 | $11.71 | $9.23 | 23,220 |
| 2018-03-20 | $11.70 | $11.70 | $11.56 | $11.56 | $9.12 | 615 |
| 2018-03-19 | $11.63 | $11.63 | $11.63 | $11.63 | $9.17 | 2,923 |
| 2018-03-16 | $12.21 | $12.21 | $12.21 | $12.21 | $9.63 | 333 |
| 2018-03-15 | $11.90 | $11.90 | $11.90 | $11.90 | $9.38 | 84 |
| 2018-03-14 | $11.89 | $11.90 | $11.79 | $11.90 | $9.38 | 959 |
| 2018-03-13 | $11.91 | $11.91 | $11.91 | $11.91 | $9.39 | 509 |
| 2018-03-12 | $11.90 | $11.90 | $11.90 | $11.90 | $9.38 | 685 |
| 2018-03-09 | $11.80 | $11.80 | $11.80 | $11.80 | $9.31 | 0 |
| 2018-03-08 | $11.80 | $11.80 | $11.73 | $11.80 | $9.31 | 3,040 |
| 2018-03-07 | $11.67 | $11.71 | $11.67 | $11.71 | $9.23 | 3,673 |
| 2018-03-06 | $11.65 | $11.65 | $11.65 | $11.65 | $9.19 | 128 |
| 2018-03-05 | $11.65 | $11.65 | $11.65 | $11.65 | $9.19 | 0 |
| 2018-03-02 | $11.65 | $11.65 | $11.65 | $11.65 | $9.19 | 800 |
| 2018-03-01 | $11.79 | $11.79 | $11.79 | $11.79 | $9.30 | 372 |
| 2018-02-28 | $11.85 | $11.85 | $11.85 | $11.85 | $9.35 | 0 |
| 2018-02-27 | $11.96 | $11.96 | $11.85 | $11.85 | $9.35 | 2,873 |
| 2018-02-26 | $11.83 | $12.10 | $11.83 | $12.10 | $9.54 | 6,187 |
| 2018-02-23 | $12.05 | $12.12 | $12.05 | $12.12 | $9.56 | 1,660 |
| 2018-02-22 | $11.86 | $12.11 | $11.86 | $12.11 | $9.55 | 1,149 |
| 2018-02-21 | $12.04 | $12.13 | $11.95 | $12.12 | $9.56 | 71,564 |
| 2018-02-20 | $12.29 | $12.29 | $12.25 | $12.25 | $9.66 | 725 |
| 2018-02-16 | $12.33 | $12.33 | $12.33 | $12.33 | $9.72 | 843 |
| 2018-02-15 | $12.30 | $12.30 | $12.10 | $12.11 | $9.55 | 1,118 |
| 2018-02-14 | $11.96 | $12.02 | $11.95 | $12.02 | $9.48 | 963 |
| 2018-02-13 | $11.70 | $11.83 | $11.70 | $11.81 | $9.31 | 3,646 |
| 2018-02-12 | $11.73 | $11.85 | $11.68 | $11.68 | $9.21 | 812 |
| 2018-02-09 | $11.83 | $11.88 | $11.70 | $11.75 | $9.27 | 1,424 |
| 2018-02-08 | $11.98 | $11.98 | $11.98 | $11.98 | $9.44 | 200 |
| 2018-02-07 | $11.97 | $12.05 | $11.90 | $11.98 | $9.44 | 5,920 |
| 2018-02-06 | $11.91 | $12.24 | $11.91 | $12.05 | $9.50 | 1,152 |
| 2018-02-05 | $12.44 | $12.44 | $12.25 | $12.25 | $9.66 | 1,851 |
| 2018-02-02 | $12.95 | $12.95 | $12.95 | $12.95 | $10.21 | 265 |
| 2018-02-01 | $12.95 | $12.95 | $12.95 | $12.95 | $10.21 | 200 |
| 2018-01-31 | $12.40 | $12.50 | $11.55 | $11.59 | $9.14 | 51,829 |
| 2018-01-30 | $12.82 | $12.82 | $12.82 | $12.82 | $10.11 | 231 |
| 2018-01-29 | $12.78 | $12.90 | $12.75 | $12.82 | $10.11 | 3,838 |
| 2018-01-26 | $12.85 | $12.85 | $12.85 | $12.85 | $10.13 | 185 |
| 2018-01-25 | $12.68 | $12.71 | $12.50 | $12.67 | $9.99 | 2,444 |
| 2018-01-24 | $12.80 | $12.80 | $12.80 | $12.80 | $10.09 | 143 |
| 2018-01-23 | $12.62 | $12.80 | $12.59 | $12.80 | $10.09 | 3,611 |
| 2018-01-22 | $12.70 | $12.72 | $12.70 | $12.72 | $10.03 | 201 |
| 2018-01-19 | $12.30 | $12.43 | $12.30 | $12.43 | $9.80 | 602 |
| 2018-01-18 | $12.60 | $12.61 | $12.60 | $12.61 | $9.94 | 6,750 |
| 2018-01-17 | $12.53 | $12.53 | $12.52 | $12.52 | $9.88 | 836 |
| 2018-01-16 | $12.49 | $12.53 | $12.48 | $12.53 | $9.88 | 1,500 |
| 2018-01-12 | $12.45 | $12.61 | $12.43 | $12.43 | $9.80 | 2,886 |
| 2018-01-11 | $12.41 | $12.42 | $12.41 | $12.42 | $9.79 | 7,995 |
| 2018-01-10 | $12.45 | $12.45 | $12.45 | $12.45 | $9.82 | 406 |
| 2018-01-09 | $12.34 | $12.44 | $12.34 | $12.44 | $9.81 | 3,555 |
| 2018-01-08 | $12.10 | $12.10 | $11.89 | $11.94 | $9.42 | 51,657 |
| 2018-01-05 | $12.31 | $12.38 | $12.31 | $12.38 | $9.76 | 3,188 |
| 2018-01-04 | $12.12 | $12.18 | $12.01 | $12.18 | $9.61 | 7,004 |
| 2018-01-03 | $11.78 | $11.78 | $11.78 | $11.78 | $9.29 | 909 |
| 2018-01-02 | $11.85 | $11.85 | $11.83 | $11.85 | $9.35 | 1,216 |
| 2017-12-29 | $11.75 | $11.75 | $11.75 | $11.75 | $9.27 | 143 |
| 2017-12-28 | $11.75 | $11.75 | $11.75 | $11.75 | $9.27 | 600 |
| 2017-12-27 | $11.65 | $11.65 | $11.65 | $11.65 | $9.19 | 254 |
| 2017-12-26 | $11.94 | $11.94 | $11.94 | $11.94 | $9.42 | 289 |
| 2017-12-22 | $11.63 | $11.63 | $11.63 | $11.63 | $9.17 | 201 |
| 2017-12-21 | $11.59 | $11.91 | $11.59 | $11.67 | $9.20 | 2,288 |
| 2017-12-20 | $11.65 | $11.69 | $11.51 | $11.69 | $9.22 | 1,483 |
| 2017-12-19 | $11.80 | $11.80 | $11.80 | $11.80 | $9.31 | 404 |
| 2017-12-18 | $11.78 | $11.85 | $11.68 | $11.68 | $9.21 | 958 |
| 2017-12-15 | $11.49 | $11.57 | $11.43 | $11.57 | $9.12 | 1,228 |
| 2017-12-14 | $11.81 | $11.81 | $11.56 | $11.56 | $9.12 | 3,433 |
| 2017-12-13 | $11.95 | $11.95 | $11.76 | $11.88 | $9.37 | 3,401 |
| 2017-12-12 | $11.92 | $11.92 | $11.92 | $11.92 | $9.40 | 800 |
| 2017-12-11 | $11.84 | $11.84 | $11.84 | $11.84 | $9.34 | 246 |
| 2017-12-08 | $11.67 | $11.83 | $11.67 | $11.68 | $9.21 | 1,077 |
| 2017-12-07 | $11.46 | $11.63 | $11.46 | $11.63 | $9.17 | 628 |
| 2017-12-06 | $11.61 | $11.61 | $11.55 | $11.55 | $9.11 | 2,889 |
| 2017-12-05 | $11.73 | $11.73 | $11.72 | $11.72 | $9.25 | 857 |
| 2017-12-04 | $11.95 | $11.95 | $11.95 | $11.95 | $9.42 | 509 |
| 2017-12-01 | $11.43 | $11.43 | $11.43 | $11.43 | $9.01 | 292 |
| 2017-11-30 | $12.00 | $12.00 | $11.74 | $11.74 | $9.26 | 6,156 |
| 2017-11-29 | $11.92 | $11.92 | $11.92 | $11.92 | $9.40 | 247 |
| 2017-11-28 | $11.81 | $11.81 | $11.81 | $11.81 | $9.31 | 295 |
| 2017-11-27 | $11.80 | $11.80 | $11.80 | $11.80 | $9.31 | 408 |
| 2017-11-24 | $11.80 | $11.80 | $11.80 | $11.80 | $9.31 | 201 |
| 2017-11-22 | $11.57 | $11.80 | $11.57 | $11.80 | $9.31 | 1,169 |
| 2017-11-21 | $11.62 | $11.64 | $11.61 | $11.61 | $9.16 | 2,297 |
| 2017-11-20 | $11.75 | $11.75 | $11.57 | $11.57 | $9.12 | 9,241 |
| 2017-11-17 | $11.75 | $11.79 | $11.75 | $11.79 | $9.30 | 1,493 |
| 2017-11-16 | $12.01 | $12.01 | $12.01 | $12.01 | $9.47 | 309 |
| 2017-11-15 | $12.09 | $12.09 | $12.09 | $12.09 | $9.53 | 147 |
| 2017-11-14 | $12.09 | $12.09 | $12.09 | $12.09 | $9.53 | 147 |
| 2017-11-13 | $12.40 | $12.40 | $12.40 | $12.40 | $9.78 | 262 |
| 2017-11-10 | $12.40 | $12.40 | $12.40 | $12.40 | $9.78 | 96 |
| 2017-11-09 | $12.40 | $12.40 | $12.40 | $12.40 | $9.78 | 139 |
| 2017-11-08 | $12.40 | $12.40 | $12.40 | $12.40 | $9.78 | 200 |
| 2017-11-07 | $12.58 | $12.58 | $12.51 | $12.51 | $9.87 | 250 |
| 2017-11-06 | $12.16 | $12.16 | $12.16 | $12.16 | $9.59 | 567 |
| 2017-11-03 | $12.12 | $12.23 | $12.12 | $12.23 | $9.64 | 1,044 |
| 2017-11-02 | $12.32 | $12.32 | $12.25 | $12.30 | $9.70 | 676 |
| 2017-11-01 | $12.30 | $12.30 | $12.22 | $12.22 | $9.64 | 1,414 |
| 2017-10-31 | $12.49 | $12.49 | $12.36 | $12.36 | $9.75 | 1,393 |
| 2017-10-30 | $12.41 | $12.43 | $12.39 | $12.43 | $9.80 | 2,130 |
| 2017-10-27 | $12.39 | $12.39 | $12.39 | $12.39 | $9.77 | 245 |
| 2017-10-26 | $12.38 | $12.38 | $12.35 | $12.35 | $9.74 | 457 |
| 2017-10-25 | $12.61 | $12.61 | $12.38 | $12.38 | $9.76 | 1,475 |
| 2017-10-24 | $12.80 | $12.80 | $12.80 | $12.80 | $10.09 | 209 |
| 2017-10-23 | $12.90 | $12.90 | $12.90 | $12.90 | $10.17 | 705 |
| 2017-10-20 | $13.11 | $13.11 | $13.09 | $13.09 | $10.32 | 952 |
| 2017-10-19 | $12.66 | $12.81 | $12.66 | $12.81 | $10.10 | 642 |
| 2017-10-18 | $12.88 | $12.88 | $12.88 | $12.88 | $10.16 | 390 |
| 2017-10-17 | $12.90 | $12.90 | $12.76 | $12.76 | $10.06 | 417 |
| 2017-10-16 | $13.03 | $13.03 | $13.03 | $13.03 | $10.28 | 247 |
| 2017-10-13 | $13.03 | $13.07 | $13.03 | $13.03 | $10.28 | 1,604 |
| 2017-10-12 | $13.13 | $13.13 | $12.99 | $12.99 | $10.24 | 1,081 |
| 2017-10-11 | $13.17 | $13.17 | $13.17 | $13.17 | $10.39 | 417 |
| 2017-10-10 | $13.15 | $13.15 | $13.15 | $13.15 | $10.37 | 82 |
| 2017-10-09 | $13.15 | $13.22 | $13.15 | $13.15 | $10.37 | 2,292 |
| 2017-10-06 | $13.07 | $13.22 | $13.07 | $13.20 | $10.41 | 4,616 |
| 2017-10-05 | $13.12 | $13.12 | $12.93 | $12.93 | $10.20 | 2,108 |
| 2017-10-04 | $13.21 | $13.21 | $13.21 | $13.21 | $10.42 | 292 |
| 2017-10-03 | $13.18 | $13.18 | $13.18 | $13.18 | $10.39 | 80 |
| 2017-10-02 | $13.21 | $13.21 | $13.18 | $13.18 | $10.39 | 336 |
| 2017-09-29 | $13.30 | $13.34 | $13.30 | $13.34 | $10.52 | 971 |
| 2017-09-28 | $13.21 | $13.21 | $13.21 | $13.21 | $10.42 | 123 |
| 2017-09-27 | $13.19 | $13.19 | $13.19 | $13.19 | $10.40 | 101 |
| 2017-09-26 | $13.10 | $13.10 | $12.90 | $12.95 | $10.21 | 959 |
| 2017-09-25 | $13.00 | $13.00 | $12.98 | $12.98 | $10.24 | 545 |
| 2017-09-22 | $13.18 | $13.18 | $13.11 | $13.11 | $10.34 | 600 |
| 2017-09-21 | $12.98 | $13.13 | $12.98 | $13.12 | $10.35 | 626 |
| 2017-09-20 | $12.99 | $12.99 | $12.91 | $12.91 | $10.18 | 1,093 |
| 2017-09-19 | $12.94 | $12.94 | $12.90 | $12.90 | $10.17 | 851 |
| 2017-09-18 | $12.87 | $12.87 | $12.85 | $12.85 | $10.14 | 333 |
| 2017-09-15 | $13.01 | $13.01 | $13.01 | $13.01 | $10.26 | 79 |
| 2017-09-14 | $13.01 | $13.01 | $13.01 | $13.01 | $10.26 | 200 |
| 2017-09-13 | $12.92 | $12.92 | $12.92 | $12.92 | $10.19 | 216 |
| 2017-09-12 | $12.75 | $12.75 | $12.75 | $12.75 | $10.06 | 203 |
| 2017-09-11 | $12.64 | $12.75 | $12.64 | $12.75 | $10.06 | 498 |
| 2017-09-08 | $12.71 | $12.71 | $12.71 | $12.71 | $10.02 | 100 |
| 2017-09-07 | $12.71 | $12.71 | $12.71 | $12.71 | $10.02 | 606 |
| 2017-09-06 | $12.67 | $12.71 | $12.57 | $12.71 | $10.02 | 607 |
| 2017-09-05 | $12.75 | $12.75 | $12.71 | $12.71 | $10.02 | 946 |
| 2017-09-01 | $13.02 | $13.02 | $13.02 | $13.02 | $10.27 | 394 |
| 2017-08-31 | $13.10 | $13.10 | $13.10 | $13.10 | $10.33 | 583 |
| 2017-08-30 | $12.95 | $12.95 | $12.95 | $12.95 | $10.21 | 526 |
| 2017-08-29 | $12.82 | $12.82 | $12.82 | $12.82 | $10.11 | 99 |
| 2017-08-28 | $12.96 | $12.96 | $12.82 | $12.82 | $10.11 | 1,455 |
| 2017-08-25 | $12.91 | $12.91 | $12.91 | $12.91 | $10.18 | 307 |
| 2017-08-24 | $12.65 | $12.79 | $12.65 | $12.79 | $10.09 | 1,085 |
| 2017-08-23 | $12.81 | $12.86 | $12.81 | $12.86 | $10.14 | 640 |
| 2017-08-22 | $12.65 | $12.65 | $12.62 | $12.62 | $9.95 | 628 |
| 2017-08-21 | $12.68 | $12.68 | $12.68 | $12.68 | $10.00 | 168 |
| 2017-08-18 | $12.59 | $12.68 | $12.59 | $12.68 | $10.00 | 991 |
| 2017-08-17 | $12.68 | $12.68 | $12.68 | $12.68 | $10.00 | 425 |
| 2017-08-16 | $12.91 | $13.05 | $12.87 | $13.05 | $10.29 | 618 |
| 2017-08-15 | $12.85 | $12.88 | $12.79 | $12.88 | $10.16 | 6,402 |
| 2017-08-14 | $12.70 | $12.70 | $12.70 | $12.70 | $10.02 | 200 |
| 2017-08-11 | $12.70 | $12.70 | $12.70 | $12.70 | $10.02 | 200 |
| 2017-08-10 | $12.76 | $12.76 | $12.70 | $12.70 | $10.02 | 408 |
| 2017-08-09 | $12.65 | $12.84 | $12.65 | $12.84 | $10.13 | 1,811 |
| 2017-08-08 | $12.85 | $12.85 | $12.62 | $12.62 | $9.95 | 3,732 |
| 2017-08-07 | $12.88 | $12.88 | $12.88 | $12.88 | $10.16 | 162 |
| 2017-08-04 | $12.90 | $12.90 | $12.88 | $12.88 | $10.16 | 1,002 |
| 2017-08-03 | $12.88 | $12.89 | $12.88 | $12.88 | $10.16 | 3,750 |
| 2017-08-02 | $12.88 | $12.97 | $12.88 | $12.97 | $10.23 | 1,739 |
| 2017-08-01 | $12.95 | $12.95 | $12.95 | $12.95 | $10.21 | 473 |
| 2017-07-31 | $12.85 | $12.85 | $12.85 | $12.85 | $10.13 | 354 |
| 2017-07-28 | $12.93 | $12.93 | $12.93 | $12.93 | $10.20 | 349 |
| 2017-07-27 | $12.85 | $12.85 | $12.80 | $12.80 | $10.09 | 1,024 |
| 2017-07-26 | $12.80 | $12.80 | $12.80 | $12.80 | $10.09 | 559 |
| 2017-07-25 | $12.72 | $12.72 | $12.72 | $12.72 | $10.03 | 96 |
| 2017-07-24 | $12.72 | $12.72 | $12.72 | $12.72 | $10.03 | 60 |
| 2017-07-21 | $12.73 | $12.73 | $12.72 | $12.72 | $10.03 | 503 |
| 2017-07-20 | $12.83 | $12.83 | $12.83 | $12.83 | $10.12 | 465 |
| 2017-07-19 | $12.83 | $12.83 | $12.75 | $12.77 | $10.07 | 15,781 |
| 2017-07-18 | $12.90 | $12.96 | $12.75 | $12.89 | $10.17 | 38,565 |
| 2017-07-17 | $12.31 | $12.31 | $12.31 | $12.31 | $9.71 | 0 |
| 2017-07-14 | $12.31 | $12.31 | $12.31 | $12.31 | $9.71 | 0 |
| 2017-07-13 | $12.31 | $12.31 | $12.31 | $12.31 | $9.71 | 0 |
| 2017-07-12 | $12.31 | $12.31 | $12.31 | $12.31 | $9.71 | 0 |
| 2017-07-11 | $12.31 | $12.31 | $12.31 | $12.31 | $9.71 | 100 |
| 2017-07-10 | $12.27 | $12.27 | $12.27 | $12.27 | $9.68 | 1,044 |
| 2017-07-07 | $12.26 | $12.26 | $12.26 | $12.26 | $9.67 | 0 |
| 2017-07-06 | $12.26 | $12.26 | $12.26 | $12.26 | $9.67 | 35 |
| 2017-07-05 | $12.26 | $12.26 | $12.26 | $12.26 | $9.67 | 0 |
| 2017-07-03 | $12.26 | $12.26 | $12.26 | $12.26 | $9.67 | 100 |
| 2017-06-30 | $12.31 | $12.31 | $12.31 | $12.31 | $9.71 | 500 |
| 2017-06-29 | $12.22 | $12.22 | $12.22 | $12.22 | $9.64 | 0 |
| 2017-06-28 | $12.22 | $12.22 | $12.22 | $12.22 | $9.64 | 5,321 |
| 2017-06-27 | $12.22 | $12.22 | $12.22 | $12.22 | $9.64 | 52 |
| 2017-06-26 | $12.22 | $12.22 | $12.22 | $12.22 | $9.64 | 86 |
| 2017-06-23 | $12.22 | $12.22 | $12.22 | $12.22 | $9.64 | 322 |
| 2017-06-22 | $12.22 | $12.22 | $12.22 | $12.22 | $9.64 | 0 |
| 2017-06-21 | $12.22 | $12.22 | $12.22 | $12.22 | $9.64 | 0 |
| 2017-06-20 | $12.22 | $12.22 | $12.22 | $12.22 | $9.64 | 100 |
| 2017-06-19 | $12.39 | $12.39 | $12.39 | $12.39 | $9.77 | 2,995 |
| 2017-06-16 | $12.12 | $12.12 | $12.12 | $12.12 | $9.56 | 79 |
| 2017-06-15 | $12.06 | $12.12 | $12.06 | $12.12 | $9.56 | 681 |
| 2017-06-14 | $12.22 | $12.22 | $12.22 | $12.22 | $9.64 | 113 |
| 2017-06-13 | $12.15 | $12.29 | $12.15 | $12.29 | $9.69 | 19,338 |
| 2017-06-12 | $12.30 | $12.30 | $12.30 | $12.30 | $9.70 | 0 |
| 2017-06-09 | $12.12 | $12.30 | $11.90 | $12.30 | $9.70 | 2,872 |
| 2017-06-08 | $12.29 | $12.29 | $12.29 | $12.29 | $9.69 | 3 |
| 2017-06-07 | $12.29 | $12.29 | $12.29 | $12.29 | $9.69 | 123 |
| 2017-06-06 | $12.11 | $12.11 | $12.07 | $12.07 | $9.52 | 2,482 |
| 2017-06-05 | $12.11 | $12.11 | $12.11 | $12.11 | $9.55 | 170 |
| 2017-06-02 | $12.25 | $12.25 | $12.25 | $12.25 | $9.66 | 3 |
| 2017-06-01 | $12.25 | $12.25 | $12.25 | $12.25 | $9.66 | 212 |
| 2017-05-31 | $11.74 | $12.20 | $11.74 | $12.20 | $9.62 | 48,880 |
| 2017-05-30 | $12.04 | $12.24 | $12.04 | $12.24 | $9.65 | 6,110 |
| 2017-05-26 | $12.39 | $12.39 | $12.39 | $12.39 | $9.77 | 0 |
| 2017-05-25 | $12.39 | $12.39 | $12.39 | $12.39 | $9.77 | 100 |
| 2017-05-24 | $12.24 | $12.39 | $12.15 | $12.39 | $9.77 | 2,072 |
| 2017-05-23 | $12.18 | $12.18 | $12.18 | $12.18 | $9.61 | 0 |
| 2017-05-22 | $12.18 | $12.18 | $12.18 | $12.18 | $9.61 | 24 |
| 2017-05-19 | $12.18 | $12.18 | $12.18 | $12.18 | $9.61 | 115 |
| 2017-05-18 | $12.09 | $12.09 | $12.09 | $12.09 | $9.53 | 190 |
| 2017-05-17 | $12.28 | $12.28 | $12.28 | $12.28 | $9.68 | 23 |
| 2017-05-16 | $12.04 | $12.28 | $12.04 | $12.28 | $9.68 | 113,900 |
| 2017-05-15 | $12.02 | $12.02 | $12.02 | $12.02 | $9.48 | 0 |
| 2017-05-12 | $12.02 | $12.02 | $12.02 | $12.02 | $9.48 | 100 |
| 2017-05-11 | $12.20 | $12.20 | $12.20 | $12.20 | $9.62 | 0 |
| 2017-05-10 | $12.20 | $12.20 | $12.20 | $12.20 | $9.62 | 0 |
| 2017-05-09 | $12.20 | $12.20 | $12.20 | $12.20 | $9.62 | 28 |
| 2017-05-08 | $12.20 | $12.20 | $12.20 | $12.20 | $9.62 | 0 |
| 2017-05-05 | $12.17 | $12.20 | $12.17 | $12.20 | $9.62 | 6,823 |
| 2017-05-04 | $11.90 | $12.07 | $11.90 | $11.90 | $9.38 | 2,281 |
| 2017-05-03 | $11.42 | $11.42 | $11.42 | $11.42 | $9.01 | 16 |
| 2017-05-02 | $11.42 | $11.42 | $11.42 | $11.42 | $9.01 | 0 |
| 2017-05-01 | $11.42 | $11.42 | $11.42 | $11.42 | $9.01 | 0 |
| 2017-04-28 | $11.42 | $11.42 | $11.42 | $11.42 | $9.01 | 0 |
| 2017-04-27 | $11.42 | $11.56 | $11.41 | $11.42 | $9.00 | 5,400 |
| 2017-04-26 | $11.46 | $11.48 | $11.46 | $11.48 | $9.05 | 329 |
| 2017-04-25 | $11.54 | $11.54 | $11.47 | $11.47 | $9.05 | 1,600 |
| 2017-04-24 | $11.45 | $11.50 | $11.45 | $11.50 | $9.07 | 968 |
| 2017-04-21 | $11.01 | $11.01 | $11.01 | $11.01 | $8.68 | 0 |
| 2017-04-20 | $11.02 | $11.02 | $11.01 | $11.01 | $8.68 | 1,003 |
| 2017-04-19 | $10.87 | $10.99 | $10.84 | $10.84 | $8.55 | 7,459 |
| 2017-04-18 | $10.70 | $10.70 | $10.69 | $10.69 | $8.43 | 304 |
| 2017-04-17 | $10.91 | $10.91 | $10.91 | $10.91 | $8.60 | 0 |
| 2017-04-13 | $10.91 | $10.91 | $10.91 | $10.91 | $8.60 | 300 |
| 2017-04-12 | $10.91 | $10.93 | $10.91 | $10.93 | $8.18 | 1,232 |
| 2017-04-11 | $10.75 | $10.93 | $10.73 | $10.92 | $8.17 | 8,032 |
| 2017-04-10 | $10.85 | $10.85 | $10.85 | $10.85 | $8.12 | 0 |
| 2017-04-07 | $10.85 | $10.85 | $10.85 | $10.85 | $8.12 | 0 |
| 2017-04-06 | $10.85 | $10.85 | $10.85 | $10.85 | $8.12 | 0 |
| 2017-04-05 | $10.85 | $10.85 | $10.85 | $10.85 | $8.12 | 500 |
| 2017-04-04 | $11.07 | $11.07 | $11.07 | $11.07 | $8.28 | 0 |
| 2017-04-03 | $11.07 | $11.07 | $11.07 | $11.07 | $8.28 | 100 |
| 2017-03-31 | $11.10 | $11.10 | $11.10 | $11.10 | $8.30 | 0 |
| 2017-03-30 | $11.12 | $11.12 | $11.10 | $11.10 | $8.30 | 720 |
| 2017-03-29 | $11.21 | $11.21 | $11.21 | $11.21 | $8.39 | 448 |
| 2017-03-28 | $11.90 | $11.90 | $11.90 | $11.90 | $8.90 | 11 |
| 2017-03-27 | $11.90 | $11.90 | $11.90 | $11.90 | $8.47 | 428 |
| 2017-03-24 | $12.15 | $12.15 | $12.15 | $12.15 | $8.65 | 0 |
| 2017-03-23 | $11.96 | $12.15 | $11.96 | $12.15 | $8.65 | 2,793 |
| 2017-03-22 | $12.17 | $12.17 | $12.17 | $12.17 | $8.66 | 196 |
| 2017-03-21 | $12.29 | $12.29 | $12.29 | $12.29 | $8.75 | 221 |
| 2017-03-20 | $12.20 | $12.20 | $12.20 | $12.20 | $8.68 | 0 |
| 2017-03-17 | $12.20 | $12.20 | $12.20 | $12.20 | $8.68 | 0 |
| 2017-03-16 | $12.10 | $12.20 | $12.10 | $12.20 | $8.68 | 400 |
| 2017-03-15 | $11.80 | $11.85 | $11.80 | $11.85 | $8.43 | 338 |
| 2017-03-14 | $11.72 | $11.72 | $11.72 | $11.72 | $8.34 | 0 |
| 2017-03-13 | $11.72 | $11.72 | $11.72 | $11.72 | $8.34 | 92 |
| 2017-03-10 | $11.72 | $11.72 | $11.72 | $11.72 | $8.34 | 0 |
| 2017-03-09 | $11.59 | $11.72 | $11.59 | $11.72 | $8.34 | 400 |
| 2017-03-08 | $11.46 | $11.46 | $11.42 | $11.42 | $8.13 | 2,100 |
| 2017-03-07 | $11.46 | $11.46 | $11.46 | $11.46 | $8.16 | 266 |
| 2017-03-06 | $11.58 | $11.58 | $11.58 | $11.58 | $8.24 | 0 |
| 2017-03-03 | $11.58 | $11.58 | $11.58 | $11.58 | $8.24 | 84 |
| 2017-03-02 | $11.58 | $11.58 | $11.58 | $11.58 | $8.24 | 200 |
| 2017-03-01 | $11.60 | $11.60 | $11.60 | $11.60 | $8.26 | 0 |
| 2017-02-28 | $11.60 | $11.60 | $11.60 | $11.60 | $8.26 | 0 |
| 2017-02-27 | $11.60 | $11.60 | $11.60 | $11.60 | $8.26 | 0 |
| 2017-02-24 | $11.60 | $11.60 | $11.60 | $11.60 | $8.26 | 12,400 |
| 2017-02-23 | $11.72 | $11.72 | $11.72 | $11.72 | $8.34 | 0 |
| 2017-02-22 | $11.72 | $11.72 | $11.72 | $11.72 | $8.34 | 53 |
| 2017-02-21 | $11.72 | $11.72 | $11.72 | $11.72 | $8.34 | 200 |
| 2017-02-17 | $11.76 | $11.76 | $11.76 | $11.76 | $8.37 | 421 |
| 2017-02-16 | $11.79 | $11.79 | $11.79 | $11.79 | $8.39 | 635 |
| 2017-02-15 | $11.68 | $11.68 | $11.68 | $11.68 | $8.31 | 112 |
| 2017-02-14 | $11.68 | $11.68 | $11.68 | $11.68 | $8.31 | 105 |
| 2017-02-13 | $11.68 | $11.68 | $11.68 | $11.68 | $8.31 | 0 |
| 2017-02-10 | $11.68 | $11.68 | $11.68 | $11.68 | $8.31 | 300 |
| 2017-02-09 | $11.58 | $11.73 | $11.58 | $11.73 | $8.35 | 685 |
| 2017-02-08 | $11.64 | $11.72 | $11.64 | $11.72 | $8.34 | 573 |
| 2017-02-07 | $11.73 | $11.73 | $11.73 | $11.73 | $8.35 | 224 |
| 2017-02-06 | $11.66 | $11.66 | $11.66 | $11.66 | $8.30 | 42 |
| 2017-02-03 | $11.66 | $11.66 | $11.66 | $11.66 | $8.30 | 0 |
| 2017-02-02 | $11.68 | $11.68 | $11.66 | $11.66 | $8.30 | 594 |
| 2017-02-01 | $11.60 | $11.60 | $11.60 | $11.60 | $8.26 | 600 |
| 2017-01-31 | $11.05 | $11.05 | $11.05 | $11.05 | $7.86 | 0 |
| 2017-01-30 | $11.06 | $11.06 | $11.05 | $11.05 | $7.86 | 621 |
| 2017-01-27 | $11.28 | $11.28 | $11.28 | $11.28 | $8.03 | 97 |
| 2017-01-26 | $11.28 | $11.30 | $11.28 | $11.28 | $8.03 | 797 |
| 2017-01-25 | $11.16 | $11.18 | $11.16 | $11.18 | $7.96 | 3,411 |
| 2017-01-24 | $10.99 | $10.99 | $10.99 | $10.99 | $7.82 | 0 |
| 2017-01-23 | $10.99 | $10.99 | $10.99 | $10.99 | $7.82 | 19 |
| 2017-01-20 | $11.08 | $11.12 | $10.99 | $10.99 | $7.82 | 1,250 |
| 2017-01-19 | $10.86 | $10.86 | $10.86 | $10.86 | $7.73 | 0 |
| 2017-01-18 | $10.81 | $10.86 | $10.81 | $10.86 | $7.73 | 291 |
| 2017-01-17 | $11.00 | $11.00 | $11.00 | $11.00 | $7.83 | 102 |
| 2017-01-13 | $10.80 | $11.01 | $10.80 | $11.00 | $7.83 | 1,466 |
| 2017-01-12 | $10.83 | $10.83 | $10.83 | $10.83 | $7.71 | 34 |
| 2017-01-11 | $10.83 | $10.83 | $10.83 | $10.83 | $7.71 | 17 |
| 2017-01-10 | $10.83 | $10.83 | $10.83 | $10.83 | $7.71 | 59 |
| 2017-01-09 | $10.83 | $10.83 | $10.83 | $10.83 | $7.71 | 88 |
| 2017-01-06 | $10.83 | $10.83 | $10.83 | $10.83 | $7.71 | 14 |
| 2017-01-05 | $10.83 | $10.83 | $10.83 | $10.83 | $7.71 | 1,086 |
| 2017-01-04 | $10.89 | $10.89 | $10.89 | $10.89 | $7.75 | 0 |
| 2017-01-03 | $10.89 | $10.89 | $10.89 | $10.89 | $7.75 | 163 |
| 2016-12-30 | $10.47 | $10.64 | $10.46 | $10.46 | $7.44 | 1,420 |
| 2016-12-29 | $10.43 | $10.43 | $10.43 | $10.43 | $7.42 | 8,792 |
| 2016-12-28 | $10.39 | $10.39 | $10.33 | $10.33 | $7.35 | 9,120 |
| 2016-12-27 | $10.56 | $10.56 | $10.56 | $10.56 | $7.52 | 202 |
| 2016-12-23 | $10.48 | $10.48 | $10.48 | $10.48 | $7.46 | 54 |
| 2016-12-22 | $10.48 | $10.48 | $10.48 | $10.48 | $7.46 | 560 |
| 2016-12-21 | $10.44 | $10.44 | $10.44 | $10.44 | $7.43 | 89 |
| 2016-12-20 | $10.44 | $10.44 | $10.44 | $10.44 | $7.43 | 261 |
| 2016-12-19 | $10.31 | $10.31 | $10.31 | $10.31 | $7.34 | 105 |
| 2016-12-16 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 3 |
| 2016-12-15 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 0 |
| 2016-12-14 | $10.67 | $10.67 | $10.67 | $10.67 | $7.59 | 125 |
| 2016-12-13 | $10.70 | $10.70 | $10.70 | $10.70 | $7.62 | 403 |
| 2016-12-12 | $10.47 | $10.47 | $10.47 | $10.47 | $7.45 | 0 |
| 2016-12-09 | $10.47 | $10.47 | $10.47 | $10.47 | $7.45 | 433 |
| 2016-12-08 | $9.86 | $9.86 | $9.86 | $9.86 | $7.02 | 0 |
| 2016-12-07 | $9.86 | $9.86 | $9.86 | $9.86 | $7.02 | 83 |
| 2016-12-06 | $9.86 | $9.86 | $9.86 | $9.86 | $7.02 | 11 |
| 2016-12-05 | $9.86 | $9.86 | $9.86 | $9.86 | $7.02 | 0 |
| 2016-12-02 | $9.86 | $9.86 | $9.86 | $9.86 | $7.02 | 12 |
| 2016-12-01 | $9.86 | $9.86 | $9.86 | $9.86 | $7.02 | 197 |
| 2016-11-30 | $9.91 | $9.91 | $9.90 | $9.90 | $7.05 | 1,075 |
| 2016-11-29 | $9.87 | $9.87 | $9.87 | $9.87 | $7.02 | 142 |
| 2016-11-28 | $10.14 | $10.14 | $10.14 | $10.14 | $7.22 | 0 |
| 2016-11-25 | $10.13 | $10.14 | $10.13 | $10.14 | $7.22 | 501 |
| 2016-11-23 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 0 |
| 2016-11-22 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 16 |
| 2016-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 0 |
| 2016-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 0 |
| 2016-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 0 |
| 2016-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 130 |
| 2016-11-15 | $10.13 | $10.13 | $10.13 | $10.13 | $7.21 | 0 |
| 2016-11-14 | $10.13 | $10.13 | $10.13 | $10.13 | $7.21 | 30 |
| 2016-11-11 | $10.13 | $10.13 | $10.13 | $10.13 | $7.21 | 0 |
| 2016-11-10 | $10.13 | $10.13 | $10.13 | $10.13 | $7.21 | 0 |
| 2016-11-09 | $10.13 | $10.13 | $10.13 | $10.13 | $7.21 | 97 |
| 2016-11-08 | $10.13 | $10.13 | $10.13 | $10.13 | $7.21 | 188 |
| 2016-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $7.10 | 772 |
| 2016-11-04 | $9.97 | $9.97 | $9.79 | $9.79 | $6.97 | 1,438 |
| 2016-11-03 | $9.96 | $9.96 | $9.96 | $9.96 | $7.09 | 1,200 |
| 2016-11-02 | $9.85 | $9.85 | $9.85 | $9.85 | $7.01 | 216 |
| 2016-11-01 | $9.98 | $9.98 | $9.98 | $9.98 | $7.10 | 324 |
| 2016-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $7.11 | 775 |
| 2016-10-28 | $10.08 | $10.08 | $10.08 | $10.08 | $7.17 | 0 |
| 2016-10-27 | $10.08 | $10.08 | $10.08 | $10.08 | $7.17 | 383 |
| 2016-10-26 | $10.22 | $10.22 | $10.22 | $10.22 | $7.27 | 0 |
| 2016-10-25 | $10.28 | $10.28 | $10.22 | $10.22 | $7.27 | 6,805 |
| 2016-10-24 | $10.28 | $10.28 | $10.28 | $10.28 | $7.32 | 20 |
| 2016-10-21 | $10.28 | $10.28 | $10.28 | $10.28 | $7.32 | 49 |
| 2016-10-20 | $10.28 | $10.28 | $10.28 | $10.28 | $7.32 | 0 |
| 2016-10-19 | $10.28 | $10.28 | $10.28 | $10.28 | $7.32 | 461 |
| 2016-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 5 |
| 2016-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 59 |
| 2016-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 87 |
| 2016-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $7.12 | 100 |
| 2016-10-12 | $10.14 | $10.14 | $10.14 | $10.14 | $7.22 | 1,085 |
| 2016-10-11 | $10.46 | $10.46 | $10.46 | $10.46 | $7.44 | 10 |
| 2016-10-10 | $10.46 | $10.46 | $10.46 | $10.46 | $7.44 | 0 |
| 2016-10-07 | $10.46 | $10.46 | $10.46 | $10.46 | $7.44 | 143 |
| 2016-10-06 | $10.22 | $10.22 | $10.22 | $10.22 | $7.27 | 280 |
| 2016-10-05 | $10.25 | $10.25 | $10.22 | $10.22 | $7.27 | 813 |
| 2016-10-04 | $10.15 | $10.15 | $10.15 | $10.15 | $7.22 | 409 |
| 2016-10-03 | $10.11 | $10.11 | $10.07 | $10.07 | $7.17 | 3,617 |
| 2016-09-30 | $10.01 | $10.01 | $10.01 | $10.01 | $7.12 | 736 |
| 2016-09-29 | $10.10 | $10.10 | $9.82 | $10.06 | $7.16 | 3,548 |
| 2016-09-28 | $10.10 | $10.10 | $10.10 | $10.10 | $7.19 | 100 |
| 2016-09-27 | $9.90 | $9.97 | $9.89 | $9.97 | $7.10 | 804 |
| 2016-09-26 | $9.87 | $9.87 | $9.87 | $9.87 | $7.02 | 300 |
| 2016-09-23 | $9.99 | $9.99 | $9.99 | $9.99 | $7.11 | 10 |
| 2016-09-22 | $9.99 | $9.99 | $9.99 | $9.99 | $7.11 | 0 |
| 2016-09-21 | $9.99 | $9.99 | $9.99 | $9.99 | $7.11 | 656 |
| 2016-09-20 | $9.87 | $9.87 | $9.87 | $9.87 | $7.02 | 283 |
| 2016-09-19 | $9.96 | $9.96 | $9.96 | $9.96 | $7.09 | 5 |
| 2016-09-16 | $9.96 | $9.96 | $9.96 | $9.96 | $7.09 | 0 |
| 2016-09-15 | $9.96 | $9.96 | $9.96 | $9.96 | $7.09 | 0 |
| 2016-09-14 | $9.96 | $9.96 | $9.96 | $9.96 | $7.09 | 71 |
| 2016-09-13 | $10.01 | $10.01 | $9.89 | $9.96 | $7.09 | 1,701 |
| 2016-09-12 | $10.08 | $10.20 | $10.06 | $10.20 | $7.26 | 13,416 |
| 2016-09-09 | $10.13 | $10.13 | $10.07 | $10.07 | $7.17 | 5,114 |
| 2016-09-08 | $10.02 | $10.02 | $10.02 | $10.02 | $7.13 | 2 |
| 2016-09-07 | $10.08 | $10.14 | $10.01 | $10.02 | $7.13 | 2,447 |
| 2016-09-06 | $10.12 | $10.12 | $9.97 | $9.98 | $7.10 | 900 |
| 2016-09-02 | $9.72 | $9.72 | $9.72 | $9.72 | $6.92 | 69 |
| 2016-09-01 | $9.72 | $9.72 | $9.72 | $9.72 | $6.92 | 65 |
| 2016-08-31 | $9.78 | $9.78 | $9.72 | $9.72 | $6.92 | 570 |
| 2016-08-30 | $9.51 | $9.51 | $9.51 | $9.51 | $6.77 | 75 |
| 2016-08-29 | $9.51 | $9.51 | $9.51 | $9.51 | $6.77 | 527 |
| 2016-08-26 | $9.45 | $9.45 | $9.45 | $9.45 | $6.73 | 868 |
| 2016-08-25 | $9.59 | $9.62 | $9.59 | $9.60 | $6.83 | 8,608 |
| 2016-08-24 | $9.33 | $9.33 | $9.33 | $9.33 | $6.64 | 61 |
| 2016-08-23 | $9.33 | $9.33 | $9.33 | $9.33 | $6.64 | 72 |
| 2016-08-22 | $9.33 | $9.33 | $9.33 | $9.33 | $6.64 | 104 |
| 2016-08-19 | $9.24 | $9.33 | $9.24 | $9.33 | $6.64 | 3,173 |
| 2016-08-18 | $9.35 | $9.35 | $9.35 | $9.35 | $6.65 | 0 |
| 2016-08-17 | $9.28 | $9.35 | $9.28 | $9.35 | $6.65 | 400 |
| 2016-08-16 | $9.35 | $9.35 | $9.35 | $9.35 | $6.65 | 370 |
| 2016-08-15 | $9.28 | $9.29 | $9.28 | $9.29 | $6.61 | 2,199 |
| 2016-08-12 | $9.16 | $9.16 | $9.16 | $9.16 | $6.52 | 40 |
| 2016-08-11 | $9.16 | $9.16 | $9.16 | $9.16 | $6.52 | 903 |
| 2016-08-10 | $9.16 | $9.16 | $9.16 | $9.16 | $6.52 | 830 |
| 2016-08-09 | $8.78 | $8.78 | $8.78 | $8.78 | $6.25 | 40 |
| 2016-08-08 | $8.78 | $8.78 | $8.78 | $8.78 | $6.25 | 282 |
| 2016-08-05 | $8.66 | $8.66 | $8.66 | $8.66 | $6.16 | 950 |
| 2016-08-04 | $8.53 | $8.53 | $8.53 | $8.53 | $6.07 | 15 |
| 2016-08-03 | $8.60 | $8.60 | $8.53 | $8.53 | $6.07 | 2,425 |
| 2016-08-02 | $8.61 | $8.64 | $8.61 | $8.64 | $6.15 | 3,060 |
| 2016-08-01 | $8.71 | $8.77 | $8.67 | $8.67 | $6.17 | 531 |
| 2016-07-29 | $8.84 | $8.84 | $8.84 | $8.84 | $6.29 | 174 |
| 2016-07-28 | $8.80 | $8.80 | $8.80 | $8.80 | $6.26 | 0 |
| 2016-07-27 | $8.79 | $8.80 | $8.77 | $8.80 | $6.26 | 602 |
| 2016-07-26 | $8.71 | $8.78 | $8.70 | $8.78 | $6.25 | 1,781 |
| 2016-07-25 | $8.81 | $8.81 | $8.81 | $8.81 | $6.27 | 100 |
| 2016-07-22 | $8.76 | $8.81 | $8.72 | $8.81 | $6.27 | 670 |
| 2016-07-21 | $8.86 | $8.86 | $8.82 | $8.82 | $6.28 | 41,306 |
| 2016-07-20 | $8.69 | $8.81 | $8.64 | $8.77 | $6.24 | 15,899 |
| 2016-07-19 | $8.52 | $8.66 | $8.52 | $8.52 | $6.06 | 2,193 |
| 2016-07-18 | $8.56 | $8.56 | $8.56 | $8.56 | $6.09 | 197 |
| 2016-07-15 | $8.57 | $8.57 | $8.57 | $8.57 | $6.10 | 308 |
| 2016-07-14 | $8.66 | $8.78 | $8.61 | $8.78 | $6.25 | 7,407 |
| 2016-07-13 | $8.54 | $8.55 | $8.46 | $8.54 | $6.08 | 2,512 |
| 2016-07-12 | $8.62 | $8.71 | $8.54 | $8.71 | $6.20 | 1,180 |
| 2016-07-11 | $8.46 | $8.57 | $8.44 | $8.57 | $6.10 | 1,019 |
| 2016-07-08 | $8.28 | $8.36 | $8.28 | $8.36 | $5.95 | 1,877 |
| 2016-07-07 | $8.10 | $8.16 | $7.98 | $7.98 | $5.68 | 2,451 |
| 2016-07-06 | $7.99 | $8.08 | $7.99 | $8.03 | $5.72 | 5,845 |
| 2016-07-05 | $8.24 | $8.24 | $8.24 | $8.24 | $5.86 | 211 |
| 2016-07-01 | $8.68 | $8.74 | $8.68 | $8.74 | $6.22 | 392 |
| 2016-06-30 | $8.51 | $8.72 | $8.51 | $8.51 | $6.06 | 1,771 |
| 2016-06-29 | $8.50 | $8.63 | $8.42 | $8.63 | $6.14 | 3,405 |
| 2016-06-28 | $8.41 | $8.45 | $8.29 | $8.45 | $6.01 | 9,676 |
| 2016-06-27 | $8.29 | $8.29 | $8.29 | $8.29 | $5.90 | 397 |
| 2016-06-24 | $9.54 | $9.54 | $9.54 | $9.54 | $6.79 | 106 |
| 2016-06-23 | $9.52 | $9.52 | $9.51 | $9.52 | $6.78 | 631 |
| 2016-06-22 | $9.31 | $9.31 | $9.31 | $9.31 | $6.63 | 0 |
| 2016-06-21 | $9.31 | $9.31 | $9.31 | $9.31 | $6.63 | 336 |
| 2016-06-20 | $9.24 | $9.24 | $9.16 | $9.16 | $6.52 | 3,781 |
| 2016-06-17 | $8.85 | $9.04 | $8.82 | $9.04 | $6.43 | 5,519 |
| 2016-06-16 | $8.62 | $8.69 | $8.40 | $8.69 | $6.19 | 917 |
| 2016-06-15 | $8.86 | $8.86 | $8.81 | $8.81 | $6.27 | 1,026 |
| 2016-06-14 | $8.65 | $8.65 | $8.65 | $8.65 | $6.16 | 200 |
| 2016-06-13 | $8.94 | $8.98 | $8.88 | $8.98 | $6.39 | 1,790 |
| 2016-06-10 | $9.58 | $9.58 | $9.58 | $9.58 | $6.82 | 0 |
| 2016-06-09 | $9.76 | $9.76 | $9.53 | $9.58 | $6.82 | 1,002 |
| 2016-06-08 | $9.79 | $9.88 | $9.79 | $9.88 | $7.03 | 956 |
| 2016-06-07 | $9.74 | $9.74 | $9.73 | $9.73 | $6.93 | 1,200 |
| 2016-06-06 | $9.66 | $9.71 | $9.66 | $9.70 | $6.90 | 1,861 |
| 2016-06-03 | $9.60 | $9.62 | $9.60 | $9.62 | $6.85 | 800 |
| 2016-06-02 | $9.47 | $9.47 | $9.47 | $9.47 | $6.74 | 5 |
| 2016-06-01 | $9.47 | $9.47 | $9.47 | $9.47 | $6.74 | 202 |
| 2016-05-31 | $9.68 | $9.68 | $9.68 | $9.68 | $6.89 | 448 |
| 2016-05-27 | $9.72 | $9.73 | $9.64 | $9.64 | $6.86 | 800 |
| 2016-05-26 | $9.68 | $9.68 | $9.65 | $9.65 | $6.87 | 2,065 |
| 2016-05-25 | $9.39 | $9.39 | $9.39 | $9.39 | $6.68 | 0 |
| 2016-05-24 | $9.28 | $9.40 | $9.28 | $9.39 | $6.68 | 2,639 |
| 2016-05-23 | $9.03 | $9.03 | $9.03 | $9.03 | $6.43 | 14 |
| 2016-05-20 | $9.03 | $9.03 | $9.03 | $9.03 | $6.43 | 0 |
| 2016-05-19 | $9.02 | $9.16 | $9.02 | $9.03 | $6.43 | 3,078 |
| 2016-05-18 | $9.11 | $9.11 | $9.11 | $9.11 | $6.48 | 123 |
| 2016-05-17 | $9.00 | $9.11 | $8.95 | $9.11 | $6.48 | 1,780 |
| 2016-05-16 | $8.88 | $8.88 | $8.88 | $8.88 | $6.32 | 0 |
| 2016-05-13 | $9.07 | $9.07 | $8.88 | $8.88 | $6.32 | 1,024 |
| 2016-05-12 | $9.18 | $9.18 | $9.00 | $9.16 | $6.52 | 1,291 |
| 2016-05-11 | $9.35 | $9.35 | $9.35 | $9.35 | $6.65 | 0 |
| 2016-05-10 | $9.57 | $9.57 | $9.35 | $9.35 | $6.65 | 327 |
| 2016-05-09 | $9.20 | $9.20 | $9.20 | $9.20 | $6.55 | 51 |
| 2016-05-06 | $9.12 | $9.20 | $9.08 | $9.20 | $6.55 | 688 |
| 2016-05-05 | $9.41 | $9.41 | $9.41 | $9.41 | $6.70 | 0 |
| 2016-05-04 | $9.41 | $9.41 | $9.41 | $9.41 | $6.70 | 550 |
| 2016-05-03 | $9.41 | $9.41 | $9.41 | $9.41 | $6.70 | 261 |
| 2016-05-02 | $9.86 | $9.86 | $9.86 | $9.86 | $7.02 | 6 |
| 2016-04-29 | $9.86 | $9.86 | $9.86 | $9.86 | $7.02 | 6 |
| 2016-04-28 | $9.70 | $9.86 | $9.70 | $9.86 | $7.02 | 906 |
| 2016-04-27 | $9.75 | $10.02 | $9.75 | $9.88 | $7.03 | 45,575 |
| 2016-04-26 | $10.08 | $10.11 | $10.06 | $10.11 | $7.19 | 2,023 |
| 2016-04-25 | $9.89 | $9.89 | $9.89 | $9.89 | $7.04 | 481 |
| 2016-04-22 | $9.92 | $9.92 | $9.92 | $9.92 | $7.06 | 380 |
| 2016-04-21 | $10.24 | $10.31 | $10.02 | $10.02 | $7.13 | 725 |
| 2016-04-20 | $10.23 | $10.23 | $10.19 | $10.19 | $7.25 | 1,076 |
| 2016-04-19 | $10.22 | $10.22 | $10.22 | $10.22 | $7.27 | 662 |
| 2016-04-18 | $9.98 | $10.05 | $9.92 | $10.05 | $7.15 | 1,236 |
| 2016-04-15 | $10.05 | $10.05 | $9.92 | $9.99 | $7.11 | 2,299 |
| 2016-04-14 | $10.14 | $10.14 | $9.99 | $10.05 | $7.15 | 1,600 |
| 2016-04-13 | $10.00 | $10.15 | $10.00 | $10.15 | $7.22 | 1,425 |
| 2016-04-12 | $9.83 | $9.87 | $9.75 | $9.85 | $7.01 | 1,894 |
| 2016-04-11 | $9.79 | $9.79 | $9.79 | $9.79 | $6.97 | 100 |
| 2016-04-08 | $9.24 | $9.24 | $9.24 | $9.24 | $6.58 | 106 |
| 2016-04-07 | $9.60 | $9.60 | $9.24 | $9.24 | $6.19 | 1,706 |
| 2016-04-06 | $9.65 | $9.75 | $9.51 | $9.75 | $6.53 | 2,559 |
| 2016-04-05 | $9.45 | $9.61 | $9.43 | $9.61 | $6.44 | 1,426 |
| 2016-04-04 | $9.71 | $9.90 | $9.71 | $9.89 | $6.62 | 5,967 |
| 2016-04-01 | $9.93 | $9.93 | $9.93 | $9.93 | $6.65 | 0 |
| 2016-03-31 | $9.93 | $9.93 | $9.93 | $9.93 | $6.65 | 0 |
| 2016-03-30 | $9.79 | $9.93 | $9.79 | $9.93 | $6.65 | 9,422 |
| 2016-03-29 | $9.50 | $9.57 | $9.45 | $9.57 | $6.41 | 6,512 |
| 2016-03-28 | $9.68 | $10.02 | $9.50 | $10.02 | $6.71 | 6,286 |
| 2016-03-24 | $9.54 | $9.54 | $9.54 | $9.54 | $6.39 | 370 |
| 2016-03-23 | $9.80 | $9.82 | $9.60 | $9.80 | $6.56 | 70,332 |
| 2016-03-22 | $10.99 | $10.99 | $10.99 | $10.99 | $7.36 | 220 |
| 2016-03-21 | $10.81 | $10.81 | $10.81 | $10.81 | $6.84 | 145 |
| 2016-03-18 | $10.63 | $10.89 | $10.63 | $10.63 | $6.73 | 502 |
| 2016-03-17 | $10.85 | $10.90 | $10.85 | $10.90 | $6.90 | 778 |
| 2016-03-16 | $10.93 | $10.93 | $10.93 | $10.93 | $6.92 | 0 |
| 2016-03-15 | $10.93 | $10.93 | $10.93 | $10.93 | $6.92 | 28 |
| 2016-03-14 | $10.66 | $10.94 | $10.66 | $10.93 | $6.92 | 1,401 |
| 2016-03-11 | $10.71 | $11.00 | $10.71 | $11.00 | $6.96 | 883 |
| 2016-03-10 | $10.17 | $10.17 | $10.17 | $10.17 | $6.43 | 845 |
| 2016-03-09 | $10.04 | $10.04 | $10.04 | $10.04 | $6.35 | 0 |
| 2016-03-08 | $9.99 | $10.04 | $9.99 | $10.04 | $6.35 | 3,585 |
| 2016-03-07 | $9.99 | $9.99 | $9.99 | $9.99 | $6.32 | 1,000 |
| 2016-03-04 | $10.34 | $10.34 | $9.96 | $10.29 | $6.51 | 1,919 |
| 2016-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $6.33 | 1,600 |
| 2016-03-02 | $10.10 | $10.10 | $10.10 | $10.10 | $6.39 | 2,268 |
| 2016-03-01 | $9.84 | $9.84 | $9.84 | $9.84 | $6.23 | 1,221 |
| 2016-02-29 | $10.01 | $10.01 | $10.01 | $10.01 | $6.33 | 70 |
| 2016-02-26 | $9.83 | $10.01 | $9.83 | $10.01 | $6.33 | 430 |
| 2016-02-25 | $9.95 | $9.95 | $9.95 | $9.95 | $6.30 | 141 |
| 2016-02-24 | $9.84 | $9.84 | $9.84 | $9.84 | $6.23 | 0 |
| 2016-02-23 | $9.84 | $9.84 | $9.84 | $9.84 | $6.23 | 188 |
| 2016-02-22 | $10.07 | $10.23 | $9.97 | $10.23 | $6.47 | 5,147 |
| 2016-02-19 | $9.84 | $9.84 | $9.84 | $9.84 | $6.23 | 782 |
| 2016-02-18 | $10.13 | $10.13 | $10.13 | $10.13 | $6.41 | 0 |
| 2016-02-17 | $10.13 | $10.13 | $10.13 | $10.13 | $6.41 | 2,258 |
| 2016-02-16 | $9.83 | $9.83 | $9.74 | $9.74 | $6.16 | 2,332 |
| 2016-02-12 | $9.73 | $9.73 | $9.73 | $9.73 | $6.16 | 700 |
| 2016-02-11 | $9.38 | $9.39 | $9.27 | $9.27 | $5.86 | 2,901 |
| 2016-02-10 | $9.61 | $9.95 | $9.61 | $9.95 | $6.30 | 1,702 |
| 2016-02-09 | $9.26 | $9.65 | $9.26 | $9.28 | $5.87 | 1,965 |
| 2016-02-08 | $9.76 | $9.78 | $9.76 | $9.78 | $6.19 | 6,208 |
| 2016-02-05 | $10.11 | $10.29 | $10.07 | $10.29 | $6.51 | 4,914 |
| 2016-02-04 | $10.07 | $10.41 | $10.07 | $10.41 | $6.59 | 2,088 |
| 2016-02-03 | $9.18 | $9.38 | $9.17 | $9.38 | $5.93 | 6,918 |
| 2016-02-02 | $9.31 | $9.31 | $9.27 | $9.27 | $5.86 | 6,770 |
| 2016-02-01 | $9.69 | $9.69 | $9.69 | $9.69 | $6.13 | 7 |
| 2016-01-29 | $9.69 | $9.69 | $9.69 | $9.69 | $6.13 | 2,438 |
| 2016-01-28 | $9.38 | $9.54 | $9.38 | $9.54 | $6.04 | 2,962 |
| 2016-01-27 | $9.48 | $9.68 | $9.48 | $9.60 | $6.07 | 3,263 |
| 2016-01-26 | $9.72 | $9.72 | $9.72 | $9.72 | $6.15 | 150 |
| 2016-01-25 | $9.32 | $9.32 | $9.32 | $9.32 | $5.90 | 0 |
| 2016-01-22 | $9.56 | $9.56 | $9.32 | $9.32 | $5.90 | 23,993 |
| 2016-01-21 | $8.99 | $9.15 | $8.90 | $8.90 | $5.63 | 2,173 |
| 2016-01-20 | $9.16 | $9.16 | $9.16 | $9.16 | $5.80 | 313 |
| 2016-01-19 | $9.25 | $9.26 | $9.23 | $9.26 | $5.86 | 3,258 |
| 2016-01-15 | $9.23 | $9.23 | $9.23 | $9.23 | $5.84 | 276 |
| 2016-01-14 | $9.40 | $9.75 | $9.40 | $9.75 | $6.17 | 2,614 |
| 2016-01-13 | $9.69 | $9.73 | $9.60 | $9.60 | $6.07 | 3,700 |
| 2016-01-12 | $9.84 | $9.84 | $9.84 | $9.84 | $6.23 | 1,031 |
| 2016-01-11 | $9.78 | $9.78 | $9.78 | $9.78 | $6.19 | 206 |
| 2016-01-08 | $9.82 | $9.82 | $9.57 | $9.57 | $6.05 | 1,566 |
| 2016-01-07 | $9.89 | $9.89 | $9.89 | $9.89 | $6.26 | 217 |
| 2016-01-06 | $10.10 | $10.22 | $10.10 | $10.10 | $6.39 | 1,936 |
| 2016-01-05 | $10.37 | $10.40 | $10.10 | $10.40 | $6.58 | 1,723 |
| 2016-01-04 | $10.35 | $10.35 | $10.11 | $10.11 | $6.40 | 36,011 |
| 2015-12-31 | $10.80 | $10.80 | $10.80 | $10.80 | $6.83 | 0 |
| 2015-12-30 | $10.80 | $10.80 | $10.80 | $10.80 | $6.83 | 490 |
| 2015-12-29 | $10.36 | $10.36 | $10.36 | $10.36 | $6.55 | 592 |
| 2015-12-28 | $10.36 | $10.36 | $10.36 | $10.36 | $6.55 | 170 |
| 2015-12-24 | $10.39 | $10.39 | $10.39 | $10.39 | $6.57 | 1,442 |
| 2015-12-23 | $10.34 | $10.34 | $10.34 | $10.34 | $6.54 | 486 |
| 2015-12-22 | $10.34 | $10.34 | $10.34 | $10.34 | $6.54 | 2,292 |
| 2015-12-21 | $10.20 | $10.34 | $10.20 | $10.34 | $6.54 | 2,779 |
| 2015-12-18 | $9.91 | $9.92 | $9.91 | $9.92 | $6.28 | 843 |
| 2015-12-17 | $10.25 | $10.25 | $10.19 | $10.25 | $6.48 | 4,057 |
| 2015-12-16 | $10.43 | $10.43 | $10.15 | $10.33 | $6.54 | 9,849 |
| 2015-12-15 | $10.24 | $10.24 | $10.22 | $10.22 | $6.47 | 784 |
| 2015-12-14 | $10.07 | $10.07 | $10.07 | $10.07 | $6.37 | 140 |
| 2015-12-11 | $10.00 | $10.05 | $9.66 | $10.05 | $6.36 | 4,598 |
| 2015-12-10 | $10.49 | $10.49 | $10.49 | $10.49 | $6.64 | 8,862 |
| 2015-12-09 | $10.28 | $10.53 | $10.28 | $10.49 | $6.64 | 8,862 |
| 2015-12-08 | $10.16 | $10.16 | $10.16 | $10.16 | $6.43 | 439 |
| 2015-12-07 | $10.41 | $10.84 | $10.41 | $10.84 | $6.86 | 2,376 |
| 2015-12-04 | $10.72 | $10.72 | $10.72 | $10.72 | $6.78 | 0 |
| 2015-12-03 | $10.72 | $10.72 | $10.72 | $10.72 | $6.78 | 73 |
| 2015-12-02 | $10.72 | $10.72 | $10.72 | $10.72 | $6.78 | 676 |
| 2015-12-01 | $10.50 | $10.93 | $10.50 | $10.93 | $6.92 | 1,034 |
| 2015-11-30 | $10.65 | $10.65 | $10.65 | $10.65 | $6.74 | 1,000 |
| 2015-11-27 | $10.25 | $10.25 | $10.25 | $10.25 | $6.48 | 0 |
| 2015-11-25 | $10.25 | $10.25 | $10.25 | $10.25 | $6.48 | 4,850 |
| 2015-11-24 | $10.54 | $10.54 | $10.54 | $10.54 | $6.67 | 151 |
| 2015-11-23 | $10.68 | $10.68 | $10.68 | $10.68 | $6.76 | 0 |
| 2015-11-20 | $10.68 | $10.68 | $10.68 | $10.68 | $6.76 | 627 |
| 2015-11-19 | $10.40 | $10.40 | $10.40 | $10.40 | $6.58 | 0 |
| 2015-11-18 | $10.40 | $10.40 | $10.40 | $10.40 | $6.58 | 970 |
| 2015-11-17 | $10.28 | $10.29 | $10.28 | $10.29 | $6.51 | 624 |
| 2015-11-16 | $10.06 | $10.06 | $10.06 | $10.06 | $6.36 | 0 |
| 2015-11-13 | $10.06 | $10.06 | $10.06 | $10.06 | $6.36 | 250 |
| 2015-11-12 | $10.54 | $10.73 | $10.31 | $10.73 | $6.79 | 0 |
| 2015-11-11 | $10.54 | $10.73 | $10.31 | $10.73 | $6.79 | 0 |
| 2015-11-10 | $10.54 | $10.73 | $10.31 | $10.73 | $6.79 | 5,663 |
| 2015-11-09 | $10.54 | $10.73 | $10.31 | $10.73 | $6.79 | 4,847 |
| 2015-11-06 | $10.47 | $10.82 | $10.47 | $10.82 | $6.85 | 0 |
| 2015-11-05 | $10.47 | $10.82 | $10.47 | $10.82 | $6.85 | 0 |
| 2015-11-04 | $10.47 | $10.82 | $10.47 | $10.82 | $6.85 | 379 |
| 2015-11-03 | $10.89 | $10.89 | $10.89 | $10.89 | $6.89 | 2,745 |
| 2015-11-02 | $10.69 | $10.69 | $10.69 | $10.69 | $6.76 | 76 |
| 2015-10-30 | $10.69 | $10.69 | $10.69 | $10.69 | $6.76 | 2,842 |
| 2015-10-29 | $11.07 | $11.07 | $10.66 | $10.66 | $6.74 | 69 |
| 2015-10-28 | $11.07 | $11.07 | $10.66 | $10.66 | $6.74 | 0 |
| 2015-10-27 | $11.07 | $11.07 | $10.66 | $10.66 | $6.74 | 0 |
| 2015-10-26 | $11.07 | $11.07 | $10.66 | $10.66 | $6.74 | 616 |
| 2015-10-23 | $11.00 | $11.00 | $11.00 | $11.00 | $6.96 | 45 |
| 2015-10-22 | $11.00 | $11.00 | $11.00 | $11.00 | $6.96 | 0 |
| 2015-10-21 | $11.00 | $11.00 | $11.00 | $11.00 | $6.96 | 0 |
| 2015-10-20 | $11.00 | $11.00 | $11.00 | $11.00 | $6.96 | 1,815 |
| 2015-10-19 | $11.22 | $11.22 | $11.22 | $11.22 | $7.10 | 203 |
| 2015-10-16 | $11.30 | $11.30 | $11.30 | $11.30 | $7.15 | 146 |
| 2015-10-15 | $11.07 | $11.07 | $11.07 | $11.07 | $7.00 | 0 |
| 2015-10-14 | $11.07 | $11.07 | $11.07 | $11.07 | $7.00 | 150 |
| 2015-10-13 | $11.52 | $11.52 | $11.52 | $11.52 | $7.29 | 694 |
| 2015-10-12 | $11.70 | $11.70 | $11.70 | $11.70 | $7.40 | 0 |
| 2015-10-09 | $11.70 | $11.70 | $11.70 | $11.70 | $7.40 | 263 |
| 2015-10-08 | $11.17 | $11.17 | $11.17 | $11.17 | $7.07 | 157 |
| 2015-10-07 | $10.96 | $10.96 | $10.96 | $10.96 | $6.93 | 0 |
| 2015-10-06 | $10.96 | $10.96 | $10.96 | $10.96 | $6.93 | 234 |
| 2015-10-05 | $10.88 | $10.88 | $10.88 | $10.88 | $6.88 | 417 |
| 2015-10-02 | $10.68 | $10.69 | $10.68 | $10.68 | $6.76 | 0 |
| 2015-10-01 | $10.68 | $10.69 | $10.68 | $10.68 | $6.76 | 0 |
| 2015-09-30 | $10.68 | $10.69 | $10.68 | $10.68 | $6.76 | 0 |
| 2015-09-29 | $10.68 | $10.69 | $10.68 | $10.68 | $6.76 | 0 |
| 2015-09-28 | $10.68 | $10.69 | $10.68 | $10.68 | $6.76 | 1,186 |
| 2015-09-25 | $10.64 | $10.64 | $10.64 | $10.64 | $6.73 | 1,320 |
| 2015-09-24 | $10.80 | $10.80 | $10.42 | $10.42 | $6.59 | 2,470 |
| 2015-09-23 | $10.98 | $10.98 | $10.98 | $10.98 | $6.95 | 0 |
| 2015-09-22 | $11.10 | $11.14 | $10.98 | $10.98 | $6.95 | 7,060 |
| 2015-09-21 | $11.85 | $11.85 | $11.85 | $11.85 | $7.50 | 0 |
| 2015-09-18 | $11.85 | $11.85 | $11.85 | $11.85 | $7.50 | 11 |
| 2015-09-17 | $11.85 | $11.85 | $11.85 | $11.85 | $7.50 | 0 |
| 2015-09-16 | $11.85 | $11.85 | $11.85 | $11.85 | $7.50 | 0 |
| 2015-09-15 | $11.85 | $11.85 | $11.85 | $11.85 | $7.50 | 29 |
| 2015-09-14 | $11.85 | $11.85 | $11.85 | $11.85 | $7.50 | 0 |
| 2015-09-11 | $11.85 | $11.85 | $11.85 | $11.85 | $7.50 | 106 |
| 2015-09-10 | $11.90 | $11.90 | $11.90 | $11.90 | $7.53 | 74 |
| 2015-09-09 | $11.90 | $11.90 | $11.90 | $11.90 | $7.53 | 0 |
| 2015-09-08 | $11.90 | $11.90 | $11.90 | $11.90 | $7.53 | 521 |
Skandinaviska Enskilda Banken (SKVKY) News Headlines
Recent Skandinaviska Enskilda Banken (SKVKY) News
Similar Companies to Skandinaviska Enskilda Banken (SKVKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |