Inventure Foods Inc (SNAK) Exchange: NASDAQ
Data as of Oct. 8, 2025
$4.00 ($0.00) 0.13%
Inventure Foods Inc - Daily Information
Click for more stock information on Inventure Foods Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $3.99 |
| Previous Close | $4.00 |
| High | $4.00 |
| Low | $3.99 |
| Adjusted Open | $3.99 |
| Previous Adjusted Close | $4.00 |
| Adjusted High | $4.00 |
| Adjusted Low | $3.99 |
Invest in Inventure Foods Inc (SNAK)
Historical Stock Data for Inventure Foods Inc (SNAK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-14 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 108,147 |
| 2017-12-13 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 47,424 |
| 2017-12-12 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 173,665 |
| 2017-12-11 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 97,772 |
| 2017-12-08 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 62,763 |
| 2017-12-07 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 71,478 |
| 2017-12-06 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 120,534 |
| 2017-12-05 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 132,389 |
| 2017-12-04 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 95,047 |
| 2017-12-01 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 103,970 |
| 2017-11-30 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 73,452 |
| 2017-11-29 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 118,409 |
| 2017-11-28 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 95,623 |
| 2017-11-27 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 47,992 |
| 2017-11-24 | $4.00 | $4.00 | $3.98 | $3.99 | $3.99 | 47,255 |
| 2017-11-22 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 55,048 |
| 2017-11-21 | $3.99 | $3.99 | $3.98 | $3.99 | $3.99 | 114,447 |
| 2017-11-20 | $3.99 | $3.99 | $3.98 | $3.99 | $3.99 | 75,765 |
| 2017-11-17 | $3.99 | $3.99 | $3.98 | $3.99 | $3.99 | 116,366 |
| 2017-11-16 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 69,723 |
| 2017-11-15 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 115,663 |
| 2017-11-14 | $3.97 | $3.99 | $3.97 | $3.98 | $3.98 | 102,265 |
| 2017-11-13 | $3.97 | $3.99 | $3.97 | $3.98 | $3.98 | 386,590 |
| 2017-11-10 | $3.97 | $3.98 | $3.97 | $3.97 | $3.97 | 198,909 |
| 2017-11-09 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 208,225 |
| 2017-11-08 | $3.99 | $3.99 | $3.97 | $3.98 | $3.98 | 175,065 |
| 2017-11-07 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 246,747 |
| 2017-11-06 | $3.98 | $3.99 | $3.98 | $3.98 | $3.98 | 141,815 |
| 2017-11-03 | $3.98 | $3.99 | $3.98 | $3.99 | $3.99 | 162,111 |
| 2017-11-02 | $3.98 | $4.00 | $3.98 | $3.99 | $3.99 | 238,980 |
| 2017-11-01 | $3.99 | $4.00 | $3.97 | $3.99 | $3.99 | 616,351 |
| 2017-10-31 | $4.01 | $4.05 | $3.99 | $4.00 | $4.00 | 284,936 |
| 2017-10-30 | $3.98 | $4.06 | $3.98 | $4.02 | $4.02 | 855,694 |
| 2017-10-27 | $3.98 | $3.99 | $3.97 | $3.99 | $3.99 | 1,052,272 |
| 2017-10-26 | $3.98 | $4.00 | $3.97 | $3.98 | $3.98 | 5,868,331 |
| 2017-10-25 | $4.39 | $4.50 | $4.38 | $4.46 | $4.46 | 47,679 |
| 2017-10-24 | $4.32 | $4.47 | $4.25 | $4.40 | $4.40 | 61,127 |
| 2017-10-23 | $4.32 | $4.41 | $4.25 | $4.35 | $4.35 | 53,352 |
| 2017-10-20 | $4.33 | $4.48 | $4.25 | $4.35 | $4.35 | 28,110 |
| 2017-10-19 | $4.27 | $4.46 | $4.10 | $4.41 | $4.41 | 100,545 |
| 2017-10-18 | $4.53 | $4.59 | $4.25 | $4.28 | $4.28 | 115,928 |
| 2017-10-17 | $4.31 | $4.57 | $4.30 | $4.52 | $4.52 | 119,439 |
| 2017-10-16 | $5.02 | $5.06 | $4.32 | $4.38 | $4.38 | 258,304 |
| 2017-10-13 | $5.12 | $5.26 | $5.01 | $5.11 | $5.11 | 67,576 |
| 2017-10-12 | $5.33 | $5.43 | $5.10 | $5.13 | $5.13 | 49,552 |
| 2017-10-11 | $5.17 | $5.34 | $5.10 | $5.32 | $5.32 | 88,415 |
| 2017-10-10 | $5.15 | $5.20 | $5.05 | $5.15 | $5.15 | 58,672 |
| 2017-10-09 | $5.12 | $5.25 | $5.08 | $5.12 | $5.12 | 68,630 |
| 2017-10-06 | $5.19 | $5.19 | $4.96 | $5.08 | $5.08 | 42,954 |
| 2017-10-05 | $5.09 | $5.18 | $4.99 | $5.06 | $5.06 | 66,444 |
| 2017-10-04 | $4.94 | $5.20 | $4.94 | $5.06 | $5.06 | 153,640 |
| 2017-10-03 | $4.70 | $5.01 | $4.62 | $4.94 | $4.94 | 191,658 |
| 2017-10-02 | $4.70 | $4.86 | $4.53 | $4.71 | $4.71 | 476,627 |
| 2017-09-29 | $4.55 | $4.75 | $4.55 | $4.69 | $4.69 | 153,416 |
| 2017-09-28 | $4.65 | $4.75 | $4.60 | $4.69 | $4.69 | 52,896 |
| 2017-09-27 | $4.78 | $4.82 | $4.55 | $4.67 | $4.67 | 83,443 |
| 2017-09-26 | $4.73 | $4.88 | $4.72 | $4.80 | $4.80 | 104,674 |
| 2017-09-25 | $4.62 | $4.74 | $4.61 | $4.71 | $4.71 | 71,218 |
| 2017-09-22 | $4.65 | $4.73 | $4.65 | $4.68 | $4.68 | 85,090 |
| 2017-09-21 | $4.55 | $4.70 | $4.55 | $4.66 | $4.66 | 49,960 |
| 2017-09-20 | $4.47 | $4.60 | $4.45 | $4.56 | $4.56 | 126,575 |
| 2017-09-19 | $4.56 | $4.66 | $4.45 | $4.46 | $4.46 | 72,345 |
| 2017-09-18 | $4.57 | $4.62 | $4.51 | $4.59 | $4.59 | 122,634 |
| 2017-09-15 | $4.40 | $4.63 | $4.37 | $4.57 | $4.57 | 191,818 |
| 2017-09-14 | $4.22 | $4.57 | $4.17 | $4.39 | $4.39 | 388,077 |
| 2017-09-13 | $4.20 | $4.45 | $4.03 | $4.27 | $4.27 | 2,055,383 |
| 2017-09-12 | $3.40 | $3.45 | $3.33 | $3.35 | $3.35 | 23,726 |
| 2017-09-11 | $3.37 | $3.41 | $3.34 | $3.39 | $3.39 | 24,238 |
| 2017-09-08 | $3.41 | $3.41 | $3.34 | $3.36 | $3.36 | 26,977 |
| 2017-09-07 | $3.50 | $3.50 | $3.35 | $3.41 | $3.41 | 47,185 |
| 2017-09-06 | $3.55 | $3.60 | $3.44 | $3.56 | $3.56 | 30,232 |
| 2017-09-05 | $3.48 | $3.66 | $3.41 | $3.52 | $3.52 | 43,852 |
| 2017-09-01 | $3.48 | $3.55 | $3.38 | $3.48 | $3.48 | 71,655 |
| 2017-08-31 | $3.47 | $3.48 | $3.37 | $3.43 | $3.43 | 39,315 |
| 2017-08-30 | $3.35 | $3.53 | $3.22 | $3.44 | $3.44 | 53,261 |
| 2017-08-29 | $3.49 | $3.80 | $3.30 | $3.35 | $3.35 | 47,399 |
| 2017-08-28 | $3.50 | $3.55 | $3.47 | $3.50 | $3.50 | 73,192 |
| 2017-08-25 | $3.54 | $3.54 | $3.44 | $3.47 | $3.47 | 23,518 |
| 2017-08-24 | $3.39 | $3.55 | $3.39 | $3.49 | $3.49 | 50,275 |
| 2017-08-23 | $3.39 | $3.56 | $3.33 | $3.38 | $3.38 | 88,271 |
| 2017-08-22 | $3.33 | $3.42 | $3.29 | $3.40 | $3.40 | 42,445 |
| 2017-08-21 | $3.45 | $3.52 | $3.31 | $3.36 | $3.36 | 19,153 |
| 2017-08-18 | $3.37 | $3.54 | $3.36 | $3.44 | $3.44 | 101,102 |
| 2017-08-17 | $3.50 | $3.52 | $3.28 | $3.34 | $3.34 | 57,710 |
| 2017-08-16 | $3.52 | $3.56 | $3.40 | $3.44 | $3.44 | 86,109 |
| 2017-08-15 | $3.61 | $3.62 | $3.39 | $3.52 | $3.52 | 127,982 |
| 2017-08-14 | $3.32 | $3.71 | $3.32 | $3.62 | $3.62 | 297,160 |
| 2017-08-11 | $3.17 | $3.36 | $3.15 | $3.32 | $3.32 | 173,801 |
| 2017-08-10 | $3.10 | $3.31 | $2.96 | $3.17 | $3.17 | 265,657 |
| 2017-08-09 | $3.35 | $3.35 | $3.00 | $3.07 | $3.07 | 226,087 |
| 2017-08-08 | $3.25 | $3.32 | $3.20 | $3.24 | $3.24 | 119,991 |
| 2017-08-07 | $3.15 | $3.33 | $3.09 | $3.24 | $3.24 | 187,934 |
| 2017-08-04 | $3.36 | $3.42 | $3.13 | $3.14 | $3.14 | 234,518 |
| 2017-08-03 | $3.37 | $3.47 | $3.35 | $3.36 | $3.36 | 66,579 |
| 2017-08-02 | $3.63 | $3.63 | $3.31 | $3.40 | $3.40 | 118,916 |
| 2017-08-01 | $3.87 | $3.87 | $3.50 | $3.50 | $3.50 | 240,597 |
| 2017-07-31 | $3.88 | $3.91 | $3.73 | $3.90 | $3.90 | 43,184 |
| 2017-07-28 | $3.85 | $3.97 | $3.79 | $3.90 | $3.90 | 37,502 |
| 2017-07-27 | $3.84 | $3.93 | $3.80 | $3.86 | $3.86 | 71,686 |
| 2017-07-26 | $3.92 | $3.94 | $3.79 | $3.86 | $3.86 | 53,063 |
| 2017-07-25 | $3.88 | $4.01 | $3.76 | $3.88 | $3.88 | 65,569 |
| 2017-07-24 | $3.90 | $3.90 | $3.75 | $3.84 | $3.84 | 45,874 |
| 2017-07-21 | $3.76 | $4.11 | $3.72 | $3.91 | $3.91 | 178,775 |
| 2017-07-20 | $3.74 | $3.81 | $3.69 | $3.76 | $3.76 | 32,910 |
| 2017-07-19 | $3.82 | $3.90 | $3.65 | $3.74 | $3.74 | 53,438 |
| 2017-07-18 | $3.71 | $3.90 | $3.50 | $3.82 | $3.82 | 260,847 |
| 2017-07-17 | $3.70 | $3.87 | $3.66 | $3.70 | $3.70 | 82,600 |
| 2017-07-14 | $3.71 | $3.93 | $3.67 | $3.69 | $3.69 | 108,787 |
| 2017-07-13 | $3.76 | $3.80 | $3.53 | $3.71 | $3.71 | 137,666 |
| 2017-07-12 | $3.87 | $3.90 | $3.75 | $3.77 | $3.77 | 62,751 |
| 2017-07-11 | $3.84 | $3.90 | $3.71 | $3.83 | $3.83 | 69,132 |
| 2017-07-10 | $3.86 | $3.94 | $3.82 | $3.85 | $3.85 | 57,473 |
| 2017-07-07 | $4.02 | $4.11 | $3.75 | $3.86 | $3.86 | 94,329 |
| 2017-07-06 | $4.20 | $4.20 | $4.01 | $4.02 | $4.02 | 54,907 |
| 2017-07-05 | $4.36 | $4.39 | $4.13 | $4.22 | $4.22 | 65,315 |
| 2017-07-03 | $4.32 | $4.41 | $4.14 | $4.36 | $4.36 | 56,968 |
| 2017-06-30 | $4.22 | $4.41 | $4.20 | $4.31 | $4.31 | 84,549 |
| 2017-06-29 | $4.29 | $4.43 | $4.03 | $4.17 | $4.17 | 234,382 |
| 2017-06-28 | $4.01 | $4.43 | $3.95 | $4.29 | $4.29 | 181,198 |
| 2017-06-27 | $4.14 | $4.24 | $3.92 | $3.95 | $3.95 | 205,539 |
| 2017-06-26 | $4.44 | $4.55 | $4.09 | $4.16 | $4.16 | 168,436 |
| 2017-06-23 | $4.29 | $4.63 | $4.29 | $4.41 | $4.41 | 1,769,176 |
| 2017-06-22 | $4.23 | $4.35 | $4.07 | $4.26 | $4.26 | 205,320 |
| 2017-06-21 | $4.19 | $4.32 | $4.16 | $4.22 | $4.22 | 148,637 |
| 2017-06-20 | $4.38 | $4.38 | $4.12 | $4.14 | $4.14 | 92,970 |
| 2017-06-19 | $4.30 | $4.37 | $4.21 | $4.35 | $4.35 | 73,962 |
| 2017-06-16 | $4.40 | $4.41 | $4.22 | $4.25 | $4.25 | 138,116 |
| 2017-06-15 | $4.47 | $4.57 | $4.42 | $4.45 | $4.45 | 75,581 |
| 2017-06-14 | $4.42 | $4.57 | $4.36 | $4.49 | $4.49 | 97,994 |
| 2017-06-13 | $4.28 | $4.52 | $4.10 | $4.40 | $4.40 | 90,180 |
| 2017-06-12 | $4.53 | $4.54 | $4.26 | $4.29 | $4.29 | 86,432 |
| 2017-06-09 | $4.32 | $4.55 | $4.20 | $4.50 | $4.50 | 79,791 |
| 2017-06-08 | $4.34 | $4.47 | $4.30 | $4.35 | $4.35 | 56,716 |
| 2017-06-07 | $4.48 | $4.48 | $4.28 | $4.34 | $4.34 | 60,011 |
| 2017-06-06 | $4.44 | $4.52 | $4.39 | $4.45 | $4.45 | 123,099 |
| 2017-06-05 | $4.43 | $4.55 | $4.38 | $4.47 | $4.47 | 111,787 |
| 2017-06-02 | $4.53 | $4.66 | $4.38 | $4.40 | $4.40 | 111,414 |
| 2017-06-01 | $4.27 | $4.53 | $4.21 | $4.52 | $4.52 | 102,259 |
| 2017-05-31 | $4.32 | $4.43 | $4.25 | $4.25 | $4.25 | 54,918 |
| 2017-05-30 | $4.25 | $4.28 | $4.16 | $4.28 | $4.28 | 70,568 |
| 2017-05-26 | $4.24 | $4.31 | $4.13 | $4.25 | $4.25 | 47,792 |
| 2017-05-25 | $4.35 | $4.44 | $4.14 | $4.25 | $4.25 | 128,829 |
| 2017-05-24 | $4.37 | $4.60 | $4.33 | $4.36 | $4.36 | 114,669 |
| 2017-05-23 | $4.39 | $4.42 | $4.28 | $4.35 | $4.35 | 57,646 |
| 2017-05-22 | $4.24 | $4.39 | $4.24 | $4.35 | $4.35 | 118,683 |
| 2017-05-19 | $4.04 | $4.26 | $4.01 | $4.22 | $4.22 | 118,400 |
| 2017-05-18 | $4.14 | $4.17 | $4.02 | $4.06 | $4.06 | 137,506 |
| 2017-05-17 | $4.15 | $4.20 | $4.05 | $4.06 | $4.06 | 93,398 |
| 2017-05-16 | $4.14 | $4.22 | $4.09 | $4.15 | $4.15 | 93,859 |
| 2017-05-15 | $4.12 | $4.29 | $4.01 | $4.12 | $4.12 | 188,963 |
| 2017-05-12 | $4.05 | $4.14 | $3.94 | $4.09 | $4.09 | 193,156 |
| 2017-05-11 | $3.64 | $4.03 | $3.58 | $4.01 | $4.01 | 478,731 |
| 2017-05-10 | $3.62 | $3.70 | $3.53 | $3.64 | $3.64 | 125,072 |
| 2017-05-09 | $3.67 | $3.68 | $3.53 | $3.63 | $3.63 | 102,371 |
| 2017-05-08 | $3.73 | $3.74 | $3.55 | $3.64 | $3.64 | 129,136 |
| 2017-05-05 | $3.82 | $3.87 | $3.59 | $3.71 | $3.71 | 161,093 |
| 2017-05-04 | $3.35 | $3.84 | $3.34 | $3.78 | $3.78 | 250,533 |
| 2017-05-03 | $3.35 | $3.43 | $3.31 | $3.32 | $3.32 | 128,644 |
| 2017-05-02 | $3.50 | $3.53 | $3.35 | $3.38 | $3.38 | 277,107 |
| 2017-05-01 | $3.70 | $3.74 | $3.49 | $3.50 | $3.50 | 189,777 |
| 2017-04-28 | $3.75 | $3.75 | $3.65 | $3.70 | $3.70 | 120,387 |
| 2017-04-27 | $3.87 | $3.90 | $3.70 | $3.74 | $3.74 | 115,834 |
| 2017-04-26 | $3.84 | $4.01 | $3.84 | $3.86 | $3.86 | 147,073 |
| 2017-04-25 | $4.02 | $4.10 | $3.84 | $3.85 | $3.85 | 203,727 |
| 2017-04-24 | $4.07 | $4.14 | $3.97 | $4.01 | $4.01 | 148,014 |
| 2017-04-21 | $3.78 | $4.09 | $3.76 | $3.99 | $3.99 | 233,233 |
| 2017-04-20 | $3.72 | $3.97 | $3.72 | $3.80 | $3.80 | 217,938 |
| 2017-04-19 | $3.62 | $3.76 | $3.54 | $3.71 | $3.71 | 191,178 |
| 2017-04-18 | $3.70 | $3.74 | $3.62 | $3.64 | $3.64 | 159,857 |
| 2017-04-17 | $3.90 | $3.90 | $3.66 | $3.71 | $3.71 | 243,495 |
| 2017-04-13 | $3.97 | $3.99 | $3.87 | $3.88 | $3.88 | 107,671 |
| 2017-04-12 | $4.12 | $4.14 | $3.96 | $3.98 | $3.98 | 200,660 |
| 2017-04-11 | $4.26 | $4.31 | $4.13 | $4.15 | $4.15 | 136,040 |
| 2017-04-10 | $4.34 | $4.49 | $4.27 | $4.28 | $4.28 | 157,882 |
| 2017-04-07 | $4.31 | $4.51 | $4.28 | $4.32 | $4.32 | 115,287 |
| 2017-04-06 | $4.17 | $4.36 | $4.17 | $4.32 | $4.32 | 146,506 |
| 2017-04-05 | $4.28 | $4.42 | $4.15 | $4.16 | $4.16 | 198,321 |
| 2017-04-04 | $4.38 | $4.45 | $4.11 | $4.26 | $4.26 | 266,463 |
| 2017-04-03 | $4.44 | $4.89 | $4.35 | $4.36 | $4.36 | 392,431 |
| 2017-03-31 | $4.11 | $4.51 | $3.80 | $4.42 | $4.42 | 750,625 |
| 2017-03-30 | $3.96 | $4.20 | $3.69 | $4.00 | $4.00 | 306,151 |
| 2017-03-29 | $4.00 | $4.25 | $3.96 | $4.07 | $4.07 | 266,021 |
| 2017-03-28 | $4.15 | $4.22 | $3.95 | $3.99 | $3.99 | 189,999 |
| 2017-03-27 | $4.30 | $4.41 | $4.11 | $4.19 | $4.19 | 184,319 |
| 2017-03-24 | $4.07 | $4.74 | $4.07 | $4.29 | $4.29 | 439,522 |
| 2017-03-23 | $3.99 | $4.36 | $3.98 | $4.04 | $4.04 | 379,546 |
| 2017-03-22 | $4.04 | $4.10 | $3.91 | $3.99 | $3.99 | 250,472 |
| 2017-03-21 | $4.43 | $4.58 | $3.91 | $4.02 | $4.02 | 671,179 |
| 2017-03-20 | $4.90 | $4.90 | $4.38 | $4.43 | $4.43 | 323,845 |
| 2017-03-17 | $4.93 | $5.00 | $4.73 | $4.91 | $4.91 | 324,140 |
| 2017-03-16 | $4.94 | $5.07 | $4.89 | $5.04 | $5.04 | 113,367 |
| 2017-03-15 | $4.83 | $4.99 | $4.81 | $4.93 | $4.93 | 120,146 |
| 2017-03-14 | $4.93 | $4.93 | $4.73 | $4.85 | $4.85 | 148,873 |
| 2017-03-13 | $4.93 | $5.08 | $4.92 | $4.94 | $4.94 | 174,890 |
| 2017-03-10 | $4.80 | $5.04 | $4.80 | $4.92 | $4.92 | 200,883 |
| 2017-03-09 | $4.99 | $5.10 | $4.75 | $4.81 | $4.81 | 285,873 |
| 2017-03-08 | $5.09 | $5.11 | $4.94 | $4.97 | $4.97 | 249,837 |
| 2017-03-07 | $5.11 | $5.23 | $5.05 | $5.07 | $5.07 | 137,105 |
| 2017-03-06 | $5.24 | $5.32 | $5.00 | $5.15 | $5.15 | 245,373 |
| 2017-03-03 | $5.40 | $5.56 | $5.28 | $5.31 | $5.31 | 169,352 |
| 2017-03-02 | $5.40 | $5.57 | $5.30 | $5.41 | $5.41 | 226,139 |
| 2017-03-01 | $5.66 | $5.72 | $5.42 | $5.46 | $5.46 | 225,641 |
| 2017-02-28 | $5.84 | $5.85 | $5.54 | $5.58 | $5.58 | 174,697 |
| 2017-02-27 | $5.90 | $5.94 | $5.82 | $5.87 | $5.87 | 145,117 |
| 2017-02-24 | $5.96 | $6.06 | $5.85 | $5.90 | $5.90 | 121,441 |
| 2017-02-23 | $6.14 | $6.14 | $5.95 | $5.97 | $5.97 | 132,365 |
| 2017-02-22 | $6.12 | $6.17 | $6.00 | $6.13 | $6.13 | 70,417 |
| 2017-02-21 | $6.20 | $6.25 | $6.03 | $6.15 | $6.15 | 91,253 |
| 2017-02-17 | $6.30 | $6.33 | $6.10 | $6.19 | $6.19 | 152,364 |
| 2017-02-16 | $6.31 | $6.35 | $6.15 | $6.29 | $6.29 | 81,932 |
| 2017-02-15 | $6.22 | $6.33 | $6.15 | $6.31 | $6.31 | 110,629 |
| 2017-02-14 | $6.25 | $6.30 | $6.16 | $6.23 | $6.23 | 108,184 |
| 2017-02-13 | $6.31 | $6.31 | $6.15 | $6.27 | $6.27 | 82,543 |
| 2017-02-10 | $6.31 | $6.34 | $6.21 | $6.27 | $6.27 | 100,439 |
| 2017-02-09 | $6.13 | $6.35 | $6.05 | $6.26 | $6.26 | 170,134 |
| 2017-02-08 | $6.03 | $6.15 | $5.85 | $6.12 | $6.12 | 217,869 |
| 2017-02-07 | $6.18 | $6.23 | $6.04 | $6.07 | $6.07 | 131,936 |
| 2017-02-06 | $6.17 | $6.25 | $5.93 | $6.18 | $6.18 | 263,013 |
| 2017-02-03 | $6.20 | $6.40 | $6.10 | $6.21 | $6.21 | 454,459 |
| 2017-02-02 | $5.81 | $6.16 | $5.78 | $6.10 | $6.10 | 470,942 |
| 2017-02-01 | $6.04 | $6.09 | $5.75 | $5.81 | $5.81 | 398,486 |
| 2017-01-31 | $6.00 | $6.32 | $5.93 | $5.99 | $5.99 | 561,572 |
| 2017-01-30 | $6.15 | $6.22 | $5.93 | $6.00 | $6.00 | 291,103 |
| 2017-01-27 | $6.38 | $6.42 | $6.14 | $6.15 | $6.15 | 243,767 |
| 2017-01-26 | $6.34 | $6.68 | $6.25 | $6.31 | $6.31 | 680,004 |
| 2017-01-25 | $6.12 | $6.44 | $6.05 | $6.34 | $6.34 | 235,550 |
| 2017-01-24 | $6.16 | $6.29 | $5.93 | $6.07 | $6.07 | 407,922 |
| 2017-01-23 | $6.50 | $6.58 | $6.03 | $6.15 | $6.15 | 409,923 |
| 2017-01-20 | $6.63 | $6.75 | $6.50 | $6.52 | $6.52 | 163,165 |
| 2017-01-19 | $6.62 | $6.93 | $6.61 | $6.63 | $6.63 | 248,275 |
| 2017-01-18 | $6.57 | $7.09 | $6.55 | $6.65 | $6.65 | 716,728 |
| 2017-01-17 | $6.45 | $6.63 | $6.00 | $6.46 | $6.46 | 873,484 |
| 2017-01-13 | $7.15 | $7.15 | $6.16 | $6.36 | $6.36 | 1,058,738 |
| 2017-01-12 | $8.25 | $8.25 | $7.26 | $7.28 | $7.28 | 350,940 |
| 2017-01-11 | $9.29 | $9.50 | $8.21 | $8.25 | $8.25 | 305,883 |
| 2017-01-10 | $9.44 | $9.59 | $9.29 | $9.40 | $9.40 | 70,070 |
| 2017-01-09 | $9.64 | $9.64 | $9.26 | $9.48 | $9.48 | 135,763 |
| 2017-01-06 | $9.87 | $9.87 | $9.46 | $9.63 | $9.63 | 97,793 |
| 2017-01-05 | $9.86 | $9.99 | $9.79 | $9.83 | $9.83 | 150,844 |
| 2017-01-04 | $9.77 | $10.03 | $9.77 | $9.93 | $9.93 | 103,603 |
| 2017-01-03 | $9.92 | $9.95 | $9.67 | $9.73 | $9.73 | 75,087 |
| 2016-12-30 | $9.65 | $9.89 | $9.63 | $9.85 | $9.85 | 59,290 |
| 2016-12-29 | $9.76 | $9.85 | $9.63 | $9.67 | $9.67 | 28,146 |
| 2016-12-28 | $9.96 | $10.04 | $9.68 | $9.72 | $9.72 | 30,985 |
| 2016-12-27 | $10.03 | $10.06 | $9.92 | $9.98 | $9.98 | 55,073 |
| 2016-12-23 | $9.95 | $9.99 | $9.87 | $9.95 | $9.95 | 20,459 |
| 2016-12-22 | $10.00 | $10.04 | $9.90 | $9.92 | $9.92 | 41,823 |
| 2016-12-21 | $9.96 | $10.15 | $9.92 | $10.04 | $10.04 | 59,978 |
| 2016-12-20 | $9.89 | $10.04 | $9.89 | $9.95 | $9.95 | 82,085 |
| 2016-12-19 | $9.95 | $10.02 | $9.75 | $9.90 | $9.90 | 105,266 |
| 2016-12-16 | $9.90 | $10.04 | $9.87 | $9.92 | $9.92 | 106,467 |
| 2016-12-15 | $9.78 | $9.98 | $9.62 | $9.85 | $9.85 | 77,295 |
| 2016-12-14 | $9.83 | $10.00 | $9.68 | $9.74 | $9.74 | 56,857 |
| 2016-12-13 | $9.77 | $9.97 | $9.49 | $9.92 | $9.92 | 51,453 |
| 2016-12-12 | $10.01 | $10.11 | $9.67 | $9.71 | $9.71 | 120,971 |
| 2016-12-09 | $9.75 | $10.10 | $9.73 | $10.01 | $10.01 | 183,222 |
| 2016-12-08 | $9.09 | $9.77 | $9.06 | $9.74 | $9.74 | 171,820 |
| 2016-12-07 | $8.95 | $9.11 | $8.95 | $9.05 | $9.05 | 71,739 |
| 2016-12-06 | $9.00 | $9.04 | $8.90 | $8.99 | $8.99 | 69,700 |
| 2016-12-05 | $9.05 | $9.15 | $8.95 | $8.96 | $8.96 | 132,503 |
| 2016-12-02 | $9.01 | $9.05 | $8.90 | $8.95 | $8.95 | 53,374 |
| 2016-12-01 | $9.05 | $9.13 | $8.87 | $8.97 | $8.97 | 124,062 |
| 2016-11-30 | $8.92 | $9.13 | $8.90 | $9.04 | $9.04 | 73,977 |
| 2016-11-29 | $8.88 | $8.94 | $8.76 | $8.93 | $8.93 | 29,871 |
| 2016-11-28 | $8.75 | $9.00 | $8.70 | $8.90 | $8.90 | 82,841 |
| 2016-11-25 | $8.75 | $8.81 | $8.67 | $8.75 | $8.75 | 19,408 |
| 2016-11-23 | $8.65 | $8.77 | $8.65 | $8.70 | $8.70 | 57,327 |
| 2016-11-22 | $8.60 | $8.75 | $8.60 | $8.70 | $8.70 | 63,245 |
| 2016-11-21 | $8.65 | $8.70 | $8.55 | $8.62 | $8.62 | 47,596 |
| 2016-11-18 | $8.50 | $8.70 | $8.32 | $8.58 | $8.58 | 91,979 |
| 2016-11-17 | $8.40 | $8.59 | $8.34 | $8.51 | $8.51 | 80,144 |
| 2016-11-16 | $8.31 | $8.46 | $8.22 | $8.35 | $8.35 | 48,182 |
| 2016-11-15 | $8.29 | $8.50 | $8.29 | $8.34 | $8.34 | 72,885 |
| 2016-11-14 | $8.29 | $8.58 | $8.23 | $8.32 | $8.32 | 117,446 |
| 2016-11-11 | $7.95 | $8.34 | $7.85 | $8.21 | $8.21 | 151,080 |
| 2016-11-10 | $8.31 | $8.31 | $7.92 | $7.94 | $7.94 | 181,459 |
| 2016-11-09 | $7.89 | $8.23 | $7.68 | $8.22 | $8.22 | 150,624 |
| 2016-11-08 | $7.69 | $8.02 | $7.64 | $7.92 | $7.92 | 188,117 |
| 2016-11-07 | $7.93 | $7.93 | $7.60 | $7.68 | $7.68 | 193,752 |
| 2016-11-04 | $7.79 | $7.85 | $7.50 | $7.78 | $7.78 | 230,995 |
| 2016-11-03 | $7.97 | $8.02 | $7.74 | $7.75 | $7.75 | 262,341 |
| 2016-11-02 | $8.12 | $8.30 | $7.36 | $7.91 | $7.91 | 300,505 |
| 2016-11-01 | $8.46 | $8.47 | $8.15 | $8.21 | $8.21 | 113,222 |
| 2016-10-31 | $8.46 | $8.61 | $8.46 | $8.46 | $8.46 | 51,829 |
| 2016-10-28 | $8.60 | $8.63 | $8.45 | $8.48 | $8.48 | 60,934 |
| 2016-10-27 | $8.53 | $8.66 | $8.39 | $8.57 | $8.57 | 94,471 |
| 2016-10-26 | $8.65 | $8.73 | $8.44 | $8.50 | $8.50 | 107,810 |
| 2016-10-25 | $9.19 | $9.21 | $8.67 | $8.71 | $8.71 | 140,202 |
| 2016-10-24 | $9.36 | $9.45 | $9.02 | $9.12 | $9.12 | 168,449 |
| 2016-10-21 | $9.25 | $9.38 | $9.16 | $9.33 | $9.33 | 135,635 |
| 2016-10-20 | $9.44 | $9.45 | $9.13 | $9.31 | $9.31 | 113,766 |
| 2016-10-19 | $9.40 | $9.50 | $9.27 | $9.43 | $9.43 | 302,726 |
| 2016-10-18 | $9.31 | $9.55 | $9.20 | $9.36 | $9.36 | 89,296 |
| 2016-10-17 | $9.42 | $9.42 | $9.15 | $9.31 | $9.31 | 87,619 |
| 2016-10-14 | $9.54 | $9.54 | $9.43 | $9.43 | $9.43 | 91,248 |
| 2016-10-13 | $9.54 | $9.56 | $9.42 | $9.46 | $9.46 | 73,700 |
| 2016-10-12 | $9.52 | $9.71 | $9.45 | $9.55 | $9.55 | 110,174 |
| 2016-10-11 | $9.47 | $9.68 | $9.47 | $9.56 | $9.56 | 82,582 |
| 2016-10-10 | $9.59 | $9.69 | $9.47 | $9.54 | $9.54 | 187,628 |
| 2016-10-07 | $9.54 | $9.69 | $9.48 | $9.51 | $9.51 | 114,471 |
| 2016-10-06 | $9.55 | $9.61 | $9.45 | $9.48 | $9.48 | 131,630 |
| 2016-10-05 | $9.54 | $9.54 | $9.37 | $9.49 | $9.49 | 71,809 |
| 2016-10-04 | $9.45 | $9.58 | $9.42 | $9.51 | $9.51 | 64,002 |
| 2016-10-03 | $9.40 | $9.56 | $9.38 | $9.47 | $9.47 | 67,318 |
| 2016-09-30 | $9.25 | $9.51 | $9.21 | $9.40 | $9.40 | 139,584 |
| 2016-09-29 | $9.50 | $9.50 | $9.17 | $9.18 | $9.18 | 114,020 |
| 2016-09-28 | $9.50 | $9.60 | $9.40 | $9.45 | $9.45 | 91,211 |
| 2016-09-27 | $9.44 | $9.53 | $9.41 | $9.47 | $9.47 | 51,735 |
| 2016-09-26 | $9.42 | $9.62 | $9.35 | $9.41 | $9.41 | 57,447 |
| 2016-09-23 | $9.65 | $9.65 | $9.48 | $9.49 | $9.49 | 88,122 |
| 2016-09-22 | $9.59 | $9.62 | $9.48 | $9.62 | $9.62 | 61,191 |
| 2016-09-21 | $9.60 | $9.60 | $9.35 | $9.51 | $9.51 | 70,622 |
| 2016-09-20 | $9.59 | $9.66 | $8.95 | $9.61 | $9.61 | 116,900 |
| 2016-09-19 | $9.61 | $9.66 | $9.44 | $9.56 | $9.56 | 76,492 |
| 2016-09-16 | $9.65 | $9.68 | $9.51 | $9.58 | $9.58 | 114,206 |
| 2016-09-15 | $9.44 | $9.59 | $9.33 | $9.55 | $9.55 | 145,705 |
| 2016-09-14 | $9.39 | $9.55 | $9.31 | $9.50 | $9.50 | 162,997 |
| 2016-09-13 | $9.55 | $9.55 | $9.23 | $9.37 | $9.37 | 218,015 |
| 2016-09-12 | $9.38 | $9.62 | $9.35 | $9.57 | $9.57 | 119,051 |
| 2016-09-09 | $9.56 | $9.60 | $9.36 | $9.41 | $9.41 | 89,221 |
| 2016-09-08 | $9.75 | $9.75 | $9.60 | $9.67 | $9.67 | 51,785 |
| 2016-09-07 | $9.58 | $9.75 | $9.51 | $9.74 | $9.74 | 77,869 |
| 2016-09-06 | $9.60 | $9.69 | $9.54 | $9.66 | $9.66 | 75,174 |
| 2016-09-02 | $9.50 | $9.68 | $9.48 | $9.59 | $9.59 | 55,840 |
| 2016-09-01 | $9.66 | $9.66 | $9.41 | $9.51 | $9.51 | 102,263 |
| 2016-08-31 | $9.72 | $9.72 | $9.53 | $9.69 | $9.69 | 95,027 |
| 2016-08-30 | $9.69 | $9.70 | $9.45 | $9.70 | $9.70 | 100,567 |
| 2016-08-29 | $9.48 | $9.71 | $9.47 | $9.64 | $9.64 | 103,312 |
| 2016-08-26 | $9.72 | $9.72 | $9.31 | $9.51 | $9.51 | 122,313 |
| 2016-08-25 | $9.35 | $9.60 | $9.32 | $9.50 | $9.50 | 78,473 |
| 2016-08-24 | $9.40 | $9.70 | $9.40 | $9.53 | $9.53 | 81,488 |
| 2016-08-23 | $9.69 | $9.74 | $9.57 | $9.60 | $9.60 | 91,373 |
| 2016-08-22 | $9.58 | $9.68 | $9.51 | $9.65 | $9.65 | 56,137 |
| 2016-08-19 | $9.44 | $9.67 | $9.36 | $9.65 | $9.65 | 64,747 |
| 2016-08-18 | $9.37 | $9.51 | $9.28 | $9.50 | $9.50 | 104,306 |
| 2016-08-17 | $9.55 | $9.55 | $9.23 | $9.37 | $9.37 | 66,367 |
| 2016-08-16 | $9.13 | $9.65 | $9.13 | $9.60 | $9.60 | 130,010 |
| 2016-08-15 | $9.51 | $9.60 | $9.31 | $9.56 | $9.56 | 193,234 |
| 2016-08-12 | $9.36 | $9.60 | $9.23 | $9.46 | $9.46 | 99,788 |
| 2016-08-11 | $9.36 | $9.47 | $9.16 | $9.41 | $9.41 | 164,316 |
| 2016-08-10 | $9.37 | $9.43 | $9.15 | $9.36 | $9.36 | 161,413 |
| 2016-08-09 | $9.33 | $9.38 | $9.22 | $9.35 | $9.35 | 149,512 |
| 2016-08-08 | $9.20 | $9.39 | $9.09 | $9.36 | $9.36 | 132,223 |
| 2016-08-05 | $9.18 | $9.29 | $9.00 | $9.20 | $9.20 | 90,124 |
| 2016-08-04 | $9.15 | $9.22 | $8.90 | $9.19 | $9.19 | 97,534 |
| 2016-08-03 | $8.84 | $9.15 | $8.66 | $9.15 | $9.15 | 316,087 |
| 2016-08-02 | $8.85 | $8.90 | $8.65 | $8.85 | $8.85 | 125,801 |
| 2016-08-01 | $8.60 | $8.97 | $8.15 | $8.87 | $8.87 | 163,851 |
| 2016-07-29 | $8.55 | $8.63 | $7.99 | $8.62 | $8.62 | 118,040 |
| 2016-07-28 | $8.63 | $8.63 | $8.26 | $8.55 | $8.55 | 166,399 |
| 2016-07-27 | $7.59 | $8.65 | $7.59 | $8.39 | $8.39 | 206,116 |
| 2016-07-26 | $8.04 | $8.18 | $7.96 | $8.08 | $8.08 | 99,563 |
| 2016-07-25 | $8.00 | $8.05 | $7.81 | $8.02 | $8.02 | 54,816 |
| 2016-07-22 | $8.04 | $8.16 | $7.97 | $7.98 | $7.98 | 45,901 |
| 2016-07-21 | $8.01 | $8.09 | $7.98 | $8.02 | $8.02 | 61,502 |
| 2016-07-20 | $8.12 | $8.16 | $7.97 | $8.02 | $8.02 | 48,253 |
| 2016-07-19 | $8.07 | $8.16 | $8.00 | $8.12 | $8.12 | 40,662 |
| 2016-07-18 | $8.00 | $8.26 | $7.98 | $8.08 | $8.08 | 116,574 |
| 2016-07-15 | $8.01 | $8.11 | $7.87 | $8.00 | $8.00 | 59,099 |
| 2016-07-14 | $8.03 | $8.14 | $7.88 | $7.95 | $7.95 | 69,417 |
| 2016-07-13 | $8.02 | $8.12 | $7.91 | $7.98 | $7.98 | 103,389 |
| 2016-07-12 | $7.99 | $8.14 | $7.91 | $8.01 | $8.01 | 109,996 |
| 2016-07-11 | $7.89 | $8.00 | $7.84 | $7.98 | $7.98 | 52,495 |
| 2016-07-08 | $7.99 | $8.02 | $7.82 | $7.87 | $7.87 | 99,656 |
| 2016-07-07 | $7.89 | $8.18 | $7.77 | $7.89 | $7.89 | 128,628 |
| 2016-07-06 | $7.59 | $7.94 | $7.59 | $7.84 | $7.84 | 80,613 |
| 2016-07-05 | $7.84 | $7.84 | $7.58 | $7.63 | $7.63 | 53,118 |
| 2016-07-01 | $7.88 | $7.97 | $7.72 | $7.85 | $7.85 | 89,048 |
| 2016-06-30 | $7.71 | $7.86 | $7.51 | $7.81 | $7.81 | 82,147 |
| 2016-06-29 | $7.56 | $7.75 | $7.11 | $7.67 | $7.67 | 225,629 |
| 2016-06-28 | $7.53 | $7.65 | $7.41 | $7.44 | $7.44 | 123,465 |
| 2016-06-27 | $7.41 | $7.49 | $7.12 | $7.45 | $7.45 | 117,277 |
| 2016-06-24 | $7.24 | $7.58 | $7.00 | $7.55 | $7.55 | 289,093 |
| 2016-06-23 | $7.53 | $7.64 | $7.40 | $7.58 | $7.58 | 113,174 |
| 2016-06-22 | $7.82 | $7.89 | $7.12 | $7.48 | $7.48 | 82,508 |
| 2016-06-21 | $8.02 | $8.10 | $7.55 | $7.79 | $7.79 | 164,990 |
| 2016-06-20 | $7.94 | $8.00 | $7.77 | $7.99 | $7.99 | 232,388 |
| 2016-06-17 | $7.84 | $8.01 | $7.75 | $7.80 | $7.80 | 147,670 |
| 2016-06-16 | $7.61 | $7.86 | $7.57 | $7.83 | $7.83 | 58,702 |
| 2016-06-15 | $7.73 | $7.88 | $7.68 | $7.69 | $7.69 | 38,371 |
| 2016-06-14 | $7.47 | $7.66 | $7.06 | $7.65 | $7.65 | 91,936 |
| 2016-06-13 | $7.61 | $7.72 | $7.31 | $7.48 | $7.48 | 128,614 |
| 2016-06-10 | $7.76 | $7.85 | $7.63 | $7.68 | $7.68 | 49,723 |
| 2016-06-09 | $7.95 | $8.02 | $7.82 | $7.89 | $7.89 | 42,775 |
| 2016-06-08 | $7.75 | $8.08 | $7.75 | $7.99 | $7.99 | 83,626 |
| 2016-06-07 | $7.94 | $7.94 | $7.57 | $7.75 | $7.75 | 71,970 |
| 2016-06-06 | $8.04 | $8.07 | $7.91 | $7.92 | $7.92 | 233,350 |
| 2016-06-03 | $7.94 | $8.25 | $7.83 | $8.05 | $8.05 | 158,475 |
| 2016-06-02 | $7.73 | $8.06 | $7.73 | $8.02 | $8.02 | 241,040 |
| 2016-06-01 | $7.51 | $7.70 | $7.22 | $7.65 | $7.65 | 134,366 |
| 2016-05-31 | $7.48 | $7.68 | $7.35 | $7.49 | $7.49 | 90,154 |
| 2016-05-27 | $7.24 | $7.49 | $7.18 | $7.45 | $7.45 | 54,419 |
| 2016-05-26 | $7.21 | $7.28 | $7.08 | $7.23 | $7.23 | 78,908 |
| 2016-05-25 | $6.95 | $7.24 | $6.85 | $7.17 | $7.17 | 150,225 |
| 2016-05-24 | $6.98 | $7.03 | $6.78 | $6.94 | $6.94 | 60,794 |
| 2016-05-23 | $6.62 | $6.81 | $6.57 | $6.63 | $6.63 | 67,672 |
| 2016-05-20 | $6.41 | $6.63 | $6.32 | $6.62 | $6.62 | 56,225 |
| 2016-05-19 | $6.47 | $6.55 | $6.31 | $6.41 | $6.41 | 54,340 |
| 2016-05-18 | $6.51 | $6.66 | $6.41 | $6.54 | $6.54 | 50,311 |
| 2016-05-17 | $6.78 | $6.99 | $6.43 | $6.52 | $6.52 | 110,350 |
| 2016-05-16 | $6.70 | $6.94 | $6.65 | $6.85 | $6.85 | 46,604 |
| 2016-05-13 | $6.68 | $6.81 | $6.48 | $6.74 | $6.74 | 65,646 |
| 2016-05-12 | $7.10 | $7.20 | $6.70 | $6.72 | $6.72 | 62,007 |
| 2016-05-11 | $7.21 | $7.34 | $7.05 | $7.09 | $7.09 | 82,371 |
| 2016-05-10 | $7.16 | $7.35 | $7.16 | $7.27 | $7.27 | 82,846 |
| 2016-05-09 | $7.09 | $7.15 | $6.96 | $7.11 | $7.11 | 49,927 |
| 2016-05-06 | $6.91 | $7.18 | $6.91 | $7.08 | $7.08 | 120,369 |
| 2016-05-05 | $6.90 | $7.27 | $6.83 | $6.91 | $6.91 | 81,058 |
| 2016-05-04 | $6.88 | $7.41 | $6.85 | $6.94 | $6.94 | 160,789 |
| 2016-05-03 | $7.12 | $7.15 | $6.77 | $6.95 | $6.95 | 103,280 |
| 2016-05-02 | $7.21 | $7.39 | $7.03 | $7.14 | $7.14 | 153,886 |
| 2016-04-29 | $7.24 | $7.41 | $7.12 | $7.16 | $7.16 | 122,848 |
| 2016-04-28 | $7.29 | $7.61 | $7.13 | $7.20 | $7.20 | 126,246 |
| 2016-04-27 | $7.27 | $7.66 | $7.06 | $7.35 | $7.35 | 212,481 |
| 2016-04-26 | $7.16 | $7.29 | $6.96 | $7.26 | $7.26 | 89,802 |
| 2016-04-25 | $7.08 | $7.30 | $7.02 | $7.08 | $7.08 | 77,165 |
| 2016-04-22 | $7.05 | $7.23 | $6.92 | $7.06 | $7.06 | 114,991 |
| 2016-04-21 | $6.92 | $7.09 | $6.87 | $7.03 | $7.03 | 98,810 |
| 2016-04-20 | $6.93 | $7.03 | $6.76 | $6.89 | $6.89 | 93,090 |
| 2016-04-19 | $6.62 | $7.02 | $6.48 | $6.95 | $6.95 | 134,221 |
| 2016-04-18 | $6.40 | $6.63 | $6.31 | $6.58 | $6.58 | 116,993 |
| 2016-04-15 | $6.33 | $6.49 | $6.27 | $6.37 | $6.37 | 90,140 |
| 2016-04-14 | $6.46 | $6.56 | $6.28 | $6.37 | $6.37 | 138,911 |
| 2016-04-13 | $6.15 | $6.50 | $6.05 | $6.44 | $6.44 | 188,557 |
| 2016-04-12 | $6.09 | $6.21 | $6.03 | $6.07 | $6.07 | 79,416 |
| 2016-04-11 | $5.66 | $6.11 | $5.66 | $6.10 | $6.10 | 133,673 |
| 2016-04-08 | $5.66 | $5.93 | $5.52 | $5.66 | $5.66 | 91,012 |
| 2016-04-07 | $5.64 | $5.74 | $5.39 | $5.60 | $5.60 | 69,873 |
| 2016-04-06 | $5.55 | $5.71 | $5.49 | $5.69 | $5.69 | 107,577 |
| 2016-04-05 | $5.64 | $5.64 | $5.45 | $5.54 | $5.54 | 142,132 |
| 2016-04-04 | $5.49 | $5.67 | $5.45 | $5.65 | $5.65 | 108,666 |
| 2016-04-01 | $5.59 | $5.70 | $5.43 | $5.55 | $5.55 | 169,262 |
| 2016-03-31 | $5.71 | $5.83 | $5.61 | $5.65 | $5.65 | 161,450 |
| 2016-03-30 | $5.74 | $5.79 | $5.60 | $5.69 | $5.69 | 131,936 |
| 2016-03-29 | $5.62 | $5.76 | $5.44 | $5.70 | $5.70 | 69,547 |
| 2016-03-28 | $5.67 | $5.69 | $5.25 | $5.60 | $5.60 | 99,492 |
| 2016-03-24 | $5.70 | $5.73 | $5.48 | $5.67 | $5.67 | 136,112 |
| 2016-03-23 | $5.92 | $5.92 | $5.63 | $5.75 | $5.75 | 126,538 |
| 2016-03-22 | $5.90 | $6.03 | $5.79 | $5.95 | $5.95 | 58,689 |
| 2016-03-21 | $5.94 | $6.03 | $5.85 | $5.95 | $5.95 | 102,362 |
| 2016-03-18 | $5.75 | $6.10 | $5.66 | $5.95 | $5.95 | 207,422 |
| 2016-03-17 | $5.69 | $5.78 | $5.61 | $5.75 | $5.75 | 168,137 |
| 2016-03-16 | $5.60 | $5.75 | $5.57 | $5.71 | $5.71 | 113,794 |
| 2016-03-15 | $5.78 | $5.83 | $5.52 | $5.65 | $5.65 | 141,730 |
| 2016-03-14 | $6.00 | $6.08 | $5.83 | $5.85 | $5.85 | 117,695 |
| 2016-03-11 | $5.81 | $6.06 | $5.55 | $6.06 | $6.06 | 125,678 |
| 2016-03-10 | $5.72 | $5.77 | $5.65 | $5.76 | $5.76 | 101,336 |
| 2016-03-09 | $5.57 | $5.72 | $5.57 | $5.72 | $5.72 | 185,826 |
| 2016-03-08 | $5.58 | $5.62 | $5.50 | $5.55 | $5.55 | 253,821 |
| 2016-03-07 | $5.64 | $5.79 | $5.57 | $5.60 | $5.60 | 264,946 |
| 2016-03-04 | $5.40 | $5.80 | $5.25 | $5.71 | $5.71 | 453,385 |
| 2016-03-03 | $6.25 | $6.51 | $6.07 | $6.45 | $6.45 | 110,348 |
| 2016-03-02 | $6.07 | $6.32 | $6.03 | $6.24 | $6.24 | 90,218 |
| 2016-03-01 | $6.18 | $6.18 | $5.93 | $6.09 | $6.09 | 117,052 |
| 2016-02-29 | $6.02 | $6.34 | $5.99 | $6.12 | $6.12 | 99,170 |
| 2016-02-26 | $6.15 | $6.31 | $5.97 | $6.04 | $6.04 | 105,484 |
| 2016-02-25 | $5.93 | $6.16 | $5.82 | $6.15 | $6.15 | 81,760 |
| 2016-02-24 | $5.83 | $5.93 | $5.73 | $5.92 | $5.92 | 81,253 |
| 2016-02-23 | $5.70 | $5.98 | $5.70 | $5.86 | $5.86 | 120,658 |
| 2016-02-22 | $5.87 | $5.99 | $5.64 | $5.70 | $5.70 | 98,757 |
| 2016-02-19 | $5.45 | $5.82 | $5.45 | $5.81 | $5.81 | 108,506 |
| 2016-02-18 | $5.56 | $5.65 | $5.38 | $5.46 | $5.46 | 163,007 |
| 2016-02-17 | $5.44 | $5.65 | $5.42 | $5.55 | $5.55 | 97,826 |
| 2016-02-16 | $5.24 | $5.47 | $5.21 | $5.43 | $5.43 | 69,698 |
| 2016-02-12 | $5.24 | $5.38 | $5.09 | $5.18 | $5.18 | 147,218 |
| 2016-02-11 | $5.00 | $5.22 | $4.91 | $5.19 | $5.19 | 94,233 |
| 2016-02-10 | $5.12 | $5.19 | $5.01 | $5.03 | $5.03 | 133,137 |
| 2016-02-09 | $5.11 | $5.25 | $5.00 | $5.08 | $5.08 | 176,794 |
| 2016-02-08 | $5.44 | $5.46 | $5.01 | $5.16 | $5.16 | 156,241 |
| 2016-02-05 | $5.56 | $5.90 | $5.45 | $5.47 | $5.47 | 122,677 |
| 2016-02-04 | $5.47 | $5.61 | $5.46 | $5.56 | $5.56 | 72,823 |
| 2016-02-03 | $5.65 | $5.80 | $5.50 | $5.52 | $5.52 | 120,723 |
| 2016-02-02 | $5.60 | $5.89 | $5.50 | $5.60 | $5.60 | 102,492 |
| 2016-02-01 | $5.59 | $6.00 | $5.46 | $5.71 | $5.71 | 170,108 |
| 2016-01-29 | $5.66 | $5.74 | $5.46 | $5.62 | $5.62 | 261,655 |
| 2016-01-28 | $5.72 | $5.97 | $5.59 | $5.62 | $5.62 | 143,815 |
| 2016-01-27 | $5.64 | $5.74 | $5.54 | $5.68 | $5.68 | 78,297 |
| 2016-01-26 | $5.63 | $5.91 | $5.52 | $5.67 | $5.67 | 220,644 |
| 2016-01-25 | $5.74 | $5.85 | $5.51 | $5.56 | $5.56 | 129,037 |
| 2016-01-22 | $5.82 | $5.90 | $5.79 | $5.85 | $5.85 | 194,229 |
| 2016-01-21 | $5.79 | $5.92 | $5.58 | $5.74 | $5.74 | 343,293 |
| 2016-01-20 | $5.45 | $5.81 | $5.42 | $5.80 | $5.80 | 397,459 |
| 2016-01-19 | $5.33 | $5.55 | $5.26 | $5.50 | $5.50 | 467,009 |
| 2016-01-15 | $5.46 | $5.57 | $5.09 | $5.27 | $5.27 | 304,913 |
| 2016-01-14 | $5.50 | $5.70 | $5.38 | $5.58 | $5.58 | 180,469 |
| 2016-01-13 | $5.78 | $5.96 | $5.43 | $5.50 | $5.50 | 222,365 |
| 2016-01-12 | $6.29 | $6.29 | $5.58 | $5.76 | $5.76 | 257,121 |
| 2016-01-11 | $5.96 | $6.86 | $5.83 | $6.20 | $6.20 | 181,223 |
| 2016-01-08 | $6.34 | $6.50 | $5.94 | $5.95 | $5.95 | 244,975 |
| 2016-01-07 | $6.65 | $6.65 | $6.30 | $6.34 | $6.34 | 193,185 |
| 2016-01-06 | $6.66 | $6.97 | $6.64 | $6.76 | $6.76 | 114,261 |
| 2016-01-05 | $6.80 | $7.06 | $6.71 | $6.75 | $6.75 | 160,231 |
| 2016-01-04 | $7.04 | $7.04 | $6.60 | $6.81 | $6.81 | 249,503 |
| 2015-12-31 | $7.16 | $7.30 | $7.01 | $7.10 | $7.10 | 132,555 |
| 2015-12-30 | $7.30 | $7.35 | $7.00 | $7.16 | $7.16 | 407,360 |
| 2015-12-29 | $7.02 | $7.34 | $6.93 | $7.29 | $7.29 | 237,227 |
| 2015-12-28 | $7.13 | $7.16 | $6.86 | $7.00 | $7.00 | 161,136 |
| 2015-12-24 | $7.24 | $7.33 | $6.94 | $7.18 | $7.18 | 108,165 |
| 2015-12-23 | $7.14 | $7.39 | $7.11 | $7.20 | $7.20 | 221,490 |
| 2015-12-22 | $7.04 | $7.19 | $6.90 | $7.10 | $7.10 | 98,031 |
| 2015-12-21 | $6.90 | $7.24 | $6.90 | $7.00 | $7.00 | 122,668 |
| 2015-12-18 | $7.21 | $7.33 | $6.93 | $6.96 | $6.96 | 199,046 |
| 2015-12-17 | $7.27 | $7.47 | $6.95 | $7.23 | $7.23 | 98,216 |
| 2015-12-16 | $7.22 | $7.40 | $6.94 | $7.25 | $7.25 | 121,582 |
| 2015-12-15 | $7.28 | $7.33 | $6.98 | $7.16 | $7.16 | 269,058 |
| 2015-12-14 | $7.16 | $7.30 | $6.92 | $7.19 | $7.19 | 286,836 |
| 2015-12-11 | $6.86 | $7.17 | $6.75 | $6.79 | $6.79 | 199,064 |
| 2015-12-10 | $7.16 | $7.25 | $6.81 | $6.99 | $6.99 | 140,977 |
| 2015-12-09 | $7.29 | $7.36 | $7.11 | $7.19 | $7.19 | 182,666 |
| 2015-12-08 | $6.77 | $7.44 | $6.76 | $7.32 | $7.32 | 230,896 |
| 2015-12-07 | $6.92 | $7.07 | $6.76 | $6.80 | $6.80 | 166,686 |
| 2015-12-04 | $6.80 | $7.00 | $6.75 | $6.92 | $6.92 | 231,896 |
| 2015-12-03 | $7.16 | $7.22 | $6.80 | $6.81 | $6.81 | 136,866 |
| 2015-12-02 | $7.14 | $7.19 | $7.01 | $7.13 | $7.13 | 233,209 |
| 2015-12-01 | $7.59 | $7.74 | $6.95 | $7.10 | $7.10 | 339,614 |
| 2015-11-30 | $8.03 | $8.03 | $7.55 | $7.56 | $7.56 | 177,969 |
| 2015-11-27 | $7.78 | $8.04 | $7.74 | $8.01 | $8.01 | 91,085 |
| 2015-11-25 | $7.61 | $7.85 | $7.57 | $7.80 | $7.80 | 120,175 |
| 2015-11-24 | $6.91 | $7.67 | $6.91 | $7.63 | $7.63 | 177,796 |
| 2015-11-23 | $6.75 | $6.93 | $6.71 | $6.90 | $6.90 | 149,720 |
| 2015-11-20 | $6.79 | $6.81 | $6.70 | $6.73 | $6.73 | 218,666 |
| 2015-11-19 | $7.10 | $7.14 | $6.72 | $6.74 | $6.74 | 203,981 |
| 2015-11-18 | $7.14 | $7.48 | $7.05 | $7.13 | $7.13 | 556,811 |
| 2015-11-17 | $6.85 | $7.16 | $6.70 | $6.92 | $6.92 | 247,584 |
| 2015-11-16 | $6.68 | $7.02 | $6.60 | $6.81 | $6.81 | 217,352 |
| 2015-11-13 | $7.01 | $7.15 | $6.57 | $6.72 | $6.72 | 343,420 |
| 2015-11-12 | $7.00 | $7.40 | $6.75 | $7.08 | $7.08 | 383,933 |
| 2015-11-11 | $7.13 | $7.16 | $6.87 | $7.04 | $7.04 | 422,228 |
| 2015-11-10 | $6.67 | $7.55 | $6.67 | $7.16 | $7.16 | 712,934 |
| 2015-11-09 | $7.64 | $8.00 | $6.63 | $6.70 | $6.70 | 716,402 |
| 2015-11-06 | $8.00 | $9.44 | $7.30 | $7.62 | $7.62 | 972,878 |
| 2015-11-05 | $9.40 | $9.64 | $9.27 | $9.62 | $9.62 | 286,777 |
| 2015-11-04 | $8.88 | $9.43 | $8.88 | $9.37 | $9.37 | 180,506 |
| 2015-11-03 | $9.02 | $9.30 | $8.74 | $8.91 | $8.91 | 207,533 |
| 2015-11-02 | $8.75 | $9.24 | $8.66 | $9.06 | $9.06 | 160,911 |
| 2015-10-30 | $8.63 | $8.87 | $8.45 | $8.66 | $8.66 | 196,835 |
| 2015-10-29 | $8.60 | $8.97 | $8.57 | $8.61 | $8.61 | 188,644 |
| 2015-10-28 | $8.57 | $8.65 | $8.45 | $8.63 | $8.63 | 225,775 |
| 2015-10-27 | $8.90 | $8.96 | $8.55 | $8.57 | $8.57 | 60,173 |
| 2015-10-26 | $9.29 | $9.29 | $8.88 | $8.91 | $8.91 | 102,447 |
| 2015-10-23 | $9.58 | $9.60 | $9.30 | $9.34 | $9.34 | 74,101 |
| 2015-10-22 | $9.49 | $9.60 | $9.44 | $9.55 | $9.55 | 96,517 |
| 2015-10-21 | $9.58 | $9.64 | $9.44 | $9.47 | $9.47 | 62,728 |
| 2015-10-20 | $9.72 | $9.81 | $9.51 | $9.60 | $9.60 | 111,415 |
| 2015-10-19 | $9.46 | $9.79 | $9.29 | $9.72 | $9.72 | 187,819 |
| 2015-10-16 | $9.34 | $9.54 | $9.32 | $9.48 | $9.48 | 149,207 |
| 2015-10-15 | $9.22 | $9.40 | $9.16 | $9.31 | $9.31 | 71,475 |
| 2015-10-14 | $9.27 | $9.37 | $9.18 | $9.19 | $9.19 | 84,263 |
| 2015-10-13 | $9.36 | $9.48 | $9.23 | $9.26 | $9.26 | 149,302 |
| 2015-10-12 | $9.55 | $9.56 | $9.36 | $9.38 | $9.38 | 36,638 |
| 2015-10-09 | $9.60 | $9.82 | $9.50 | $9.56 | $9.56 | 77,158 |
| 2015-10-08 | $9.38 | $9.68 | $9.25 | $9.61 | $9.61 | 80,033 |
| 2015-10-07 | $9.20 | $9.44 | $9.17 | $9.43 | $9.43 | 115,541 |
| 2015-10-06 | $9.16 | $9.35 | $9.00 | $9.19 | $9.19 | 61,529 |
| 2015-10-05 | $8.85 | $9.26 | $8.85 | $9.16 | $9.16 | 129,886 |
| 2015-10-02 | $8.54 | $8.89 | $8.46 | $8.87 | $8.87 | 71,064 |
| 2015-10-01 | $8.93 | $8.93 | $8.35 | $8.59 | $8.59 | 180,279 |
| 2015-09-30 | $9.00 | $9.09 | $8.85 | $8.88 | $8.88 | 164,453 |
| 2015-09-29 | $8.99 | $9.02 | $8.73 | $8.94 | $8.94 | 213,945 |
| 2015-09-28 | $8.96 | $9.16 | $8.82 | $9.03 | $9.03 | 163,625 |
| 2015-09-25 | $8.92 | $9.14 | $8.76 | $9.00 | $9.00 | 383,286 |
| 2015-09-24 | $8.59 | $8.89 | $8.55 | $8.89 | $8.89 | 147,463 |
| 2015-09-23 | $8.61 | $8.68 | $8.54 | $8.62 | $8.62 | 111,009 |
| 2015-09-22 | $8.68 | $8.78 | $8.54 | $8.58 | $8.58 | 101,669 |
| 2015-09-21 | $8.95 | $8.95 | $8.68 | $8.80 | $8.80 | 92,134 |
| 2015-09-18 | $8.93 | $9.06 | $8.84 | $8.90 | $8.90 | 176,302 |
| 2015-09-17 | $8.76 | $9.21 | $8.60 | $9.06 | $9.06 | 432,710 |
| 2015-09-16 | $8.30 | $8.83 | $8.19 | $8.79 | $8.79 | 257,609 |
| 2015-09-15 | $8.12 | $8.49 | $8.12 | $8.31 | $8.31 | 129,627 |
| 2015-09-14 | $8.14 | $8.20 | $8.06 | $8.11 | $8.11 | 61,681 |
| 2015-09-11 | $8.00 | $8.16 | $7.94 | $8.14 | $8.14 | 52,887 |
| 2015-09-10 | $7.99 | $8.17 | $7.99 | $8.04 | $8.04 | 68,668 |
| 2015-09-09 | $8.30 | $8.33 | $7.93 | $7.99 | $7.99 | 121,819 |
| 2015-09-08 | $8.41 | $8.46 | $8.21 | $8.24 | $8.24 | 73,715 |
| 2015-09-04 | $8.29 | $8.49 | $8.24 | $8.29 | $8.29 | 79,902 |
| 2015-09-03 | $8.44 | $8.60 | $8.34 | $8.39 | $8.39 | 83,391 |
| 2015-09-02 | $8.49 | $8.49 | $8.23 | $8.42 | $8.42 | 74,580 |
| 2015-09-01 | $8.60 | $8.64 | $8.31 | $8.38 | $8.38 | 194,043 |
| 2015-08-31 | $8.65 | $8.86 | $8.56 | $8.65 | $8.65 | 60,571 |
| 2015-08-28 | $8.36 | $8.73 | $8.34 | $8.68 | $8.68 | 209,818 |
| 2015-08-27 | $8.40 | $8.65 | $8.28 | $8.40 | $8.40 | 155,729 |
| 2015-08-26 | $8.32 | $8.51 | $8.15 | $8.37 | $8.37 | 217,553 |
| 2015-08-25 | $8.55 | $8.55 | $8.07 | $8.19 | $8.19 | 288,138 |
| 2015-08-24 | $8.35 | $8.64 | $8.07 | $8.32 | $8.32 | 220,162 |
| 2015-08-21 | $8.50 | $8.70 | $8.17 | $8.47 | $8.47 | 346,145 |